ONEXF
ONEX CORP SHS
stockOTC
EODOct 2, 2026
73.67USD+2.149%(+1.55)26,017
ONEXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 73.16 | 73.78 | 72.20 | 73.67 | +2.149% | 26,017 | 0.000% |
| 2026-10-01 | 72.12 | 72.12 | 71.40 | 72.12 | +1.221% | 22,773 | +2.149% |
| 2026-09-30 | 72.50 | 72.50 | 71.05 | 71.25 | -2.143% | 26,517 | +3.396% |
| 2026-09-29 | 74.14 | 74.18 | 72.02 | 72.81 | -2.771% | 15,002 | +1.181% |
| 2026-09-28 | 76.32 | 76.32 | 74.88 | 74.89 | -1.871% | 9,449 | -1.622% |
| 2026-09-25 | 77.11 | 77.11 | 76.31 | 76.31 | -0.763% | 7,403 | -3.463% |
| 2026-09-24 | 76.38 | 76.90 | 76.08 | 76.90 | -1.170% | 8,929 | -4.200% |
| 2026-09-23 | 77.27 | 77.81 | 77.27 | 77.81 | +0.103% | 7,888 | -5.321% |
| 2026-09-22 | 77.54 | 77.73 | 77.54 | 77.73 | +0.465% | 45,015 | -5.223% |
| 2026-09-21 | 79.09 | 79.09 | 77.37 | 77.37 | -0.725% | 7,548 | -4.782% |
| 2026-09-18 | 77.36 | 78.06 | 77.36 | 77.94 | -0.358% | 25,536 | -5.473% |
| 2026-09-17 | 78.22 | 78.22 | 78.22 | 78.22 | +1.578% | 13,575 | -5.811% |
| 2026-09-16 | 77.43 | 78.28 | 77.00 | 77.00 | -1.660% | 9,639 | -4.325% |
| 2026-09-15 | 77.92 | 78.30 | 77.57 | 78.30 | -0.210% | 10,237 | -5.913% |
| 2026-09-14 | 79.48 | 79.48 | 77.77 | 78.47 | -1.352% | 4,369 | -6.111% |
| 2026-09-11 | 79.19 | 79.60 | 79.19 | 79.54 | +2.447% | 10,823 | -7.380% |
| 2026-09-10 | 78.31 | 78.48 | 77.64 | 77.64 | -1.908% | 12,895 | -5.113% |
| 2026-09-09 | 79.80 | 79.80 | 78.47 | 79.15 | -1.013% | 10,233 | -6.924% |
| 2026-09-08 | 80.25 | 80.25 | 79.96 | 79.96 | -2.843% | 7,463 | -7.866% |
| 2026-09-04 | 81.92 | 82.30 | 81.92 | 82.30 | +0.587% | 8,989 | -10.486% |
| 2026-09-03 | 80.96 | 81.82 | 80.96 | 81.82 | +1.577% | 1,529 | -9.961% |
| 2026-09-02 | 80.60 | 80.60 | 79.82 | 80.55 | +1.206% | 7,239 | -8.541% |
| 2026-09-01 | 80.04 | 80.04 | 79.59 | 79.59 | -2.391% | 9,885 | -7.438% |
| 2026-08-31 | 80.45 | 82.17 | 80.45 | 81.54 | -1.307% | 5,254 | -9.652% |
| 2026-08-28 | 82.62 | 82.62 | 82.62 | 82.62 | -0.048% | 6,441 | -10.833% |
| 2026-08-27 | 82.70 | 83.20 | 82.66 | 82.66 | -1.899% | 8,634 | -10.876% |
| 2026-08-26 | 84.46 | 84.46 | 84.26 | 84.26 | -0.001% | 7,706 | -12.568% |
| 2026-08-25 | 83.23 | 84.26 | 83.23 | 84.26 | +2.958% | 13,455 | -12.569% |
| 2026-08-21 | 83.37 | 83.37 | 81.84 | 81.84 | +0.965% | 22,141 | -9.983% |
| 2026-08-20 | 82.36 | 82.36 | 81.00 | 81.06 | -0.736% | 9,694 | -9.114% |
| 2026-08-19 | 81.46 | 82.38 | 81.46 | 81.66 | +0.863% | 4,673 | -9.783% |
| 2026-08-18 | 81.21 | 81.50 | 80.96 | 80.96 | -2.104% | 12,067 | -9.004% |
| 2026-08-17 | 82.77 | 82.87 | 82.70 | 82.70 | -0.958% | 6,066 | -10.919% |
| 2026-08-14 | 83.50 | 83.50 | 83.50 | 83.50 | -1.684% | 30,473 | -11.772% |
| 2026-08-13 | 80.69 | 84.93 | 80.69 | 84.93 | +3.158% | 6,854 | -13.258% |
| 2026-08-12 | 81.35 | 82.33 | 81.35 | 82.33 | +0.219% | 9,073 | -10.519% |
| 2026-08-11 | 81.76 | 82.38 | 81.76 | 82.15 | +3.699% | 4,964 | -10.323% |
| 2026-08-10 | 80.00 | 80.42 | 79.22 | 79.22 | -1.173% | 1,412 | -7.006% |
| 2026-08-07 | 80.91 | 81.34 | 80.15 | 80.16 | +0.565% | 7,957 | -8.096% |
| 2026-08-06 | 81.00 | 81.00 | 79.71 | 79.71 | -1.507% | 4,999 | -7.577% |
| 2026-08-05 | 81.15 | 81.53 | 80.93 | 80.93 | +0.872% | 9,854 | -8.971% |
| 2026-08-04 | 79.33 | 81.20 | 79.33 | 80.23 | +4.371% | 43,866 | -8.176% |
| 2026-08-03 | 76.25 | 76.87 | 76.25 | 76.87 | +0.595% | 268 | -4.163% |
| 2026-07-31 | 76.31 | 76.42 | 76.31 | 76.42 | +0.716% | 13,331 | -3.592% |
| 2026-07-30 | 75.87 | 75.87 | 75.87 | 75.87 | -2.778% | 3,164 | -2.902% |
| 2026-07-29 | 77.71 | 78.22 | 77.00 | 78.04 | +0.038% | 6,796 | -5.600% |
| 2026-07-28 | 77.17 | 78.12 | 77.17 | 78.01 | +0.905% | 4,704 | -5.563% |
| 2026-07-27 | 76.59 | 77.37 | 76.59 | 77.31 | +2.575% | 3,764 | -4.708% |
| 2026-07-24 | 76.05 | 76.06 | 75.37 | 75.37 | +2.279% | 6,157 | -2.255% |
| 2026-07-23 | 73.83 | 74.09 | 73.45 | 73.69 | -1.167% | 5,256 | -0.027% |
| 2026-07-22 | 75.75 | 75.75 | 74.56 | 74.56 | -1.245% | 4,043 | -1.194% |
| 2026-07-21 | 75.80 | 75.80 | 75.32 | 75.50 | -0.264% | 5,568 | -2.424% |
| 2026-07-20 | 76.05 | 76.10 | 75.70 | 75.70 | -0.303% | 4,914 | -2.682% |
| 2026-07-17 | 77.91 | 77.91 | 75.84 | 75.93 | -0.954% | 11,185 | -2.976% |
| 2026-07-16 | 76.14 | 77.33 | 76.14 | 76.66 | +0.106% | 8,566 | -3.902% |
| 2026-07-15 | 77.32 | 77.33 | 76.58 | 76.58 | -0.013% | 29,463 | -3.800% |
| 2026-07-14 | 75.68 | 76.73 | 75.68 | 76.59 | +1.256% | 10,200 | -3.813% |
| 2026-07-13 | 75.83 | 75.83 | 75.47 | 75.64 | -0.548% | 4,404 | -2.604% |
| 2026-07-10 | 76.09 | 76.09 | 75.96 | 76.06 | +1.193% | 13,929 | -3.138% |
| 2026-07-09 | 75.90 | 75.99 | 74.90 | 75.16 | -1.053% | 22,152 | -1.982% |
| 2026-07-08 | 75.47 | 76.09 | 75.27 | 75.96 | -2.038% | 43,232 | -3.015% |
| 2026-07-07 | 79.65 | 79.65 | 77.54 | 77.54 | -2.490% | 16,462 | -4.991% |
| 2026-07-06 | 78.81 | 79.52 | 78.81 | 79.52 | +3.353% | 14,327 | -7.357% |
| 2026-07-02 | 75.78 | 76.94 | 75.77 | 76.94 | +3.317% | 18,006 | -4.250% |
| 2026-06-30 | 73.83 | 74.83 | 73.83 | 74.47 | +1.735% | 12,755 | -1.074% |
| 2026-06-29 | 72.57 | 73.20 | 72.42 | 73.20 | -0.624% | 6,264 | +0.642% |
| 2026-06-26 | 73.25 | 74.09 | 73.25 | 73.66 | +0.532% | 11,050 | +0.014% |
| 2026-06-25 | 74.32 | 74.32 | 73.27 | 73.27 | -0.745% | 5,512 | +0.546% |
| 2026-06-24 | 73.67 | 73.87 | 73.37 | 73.82 | -1.717% | 4,323 | -0.203% |
| 2026-06-23 | 75.11 | 75.11 | 75.11 | 75.11 | -1.920% | 4,629 | -1.917% |
| 2026-06-22 | 77.95 | 77.95 | 76.56 | 76.58 | -2.570% | 28,001 | -3.800% |
| 2026-06-18 | 79.10 | 79.10 | 78.59 | 78.60 | +0.499% | 14,849 | -6.272% |
| 2026-06-17 | 79.56 | 79.58 | 78.21 | 78.21 | -1.870% | 14,768 | -5.805% |
| 2026-06-16 | 79.70 | 79.70 | 79.70 | 79.70 | +0.367% | 9,382 | -7.566% |
| 2026-06-15 | 79.88 | 79.88 | 79.41 | 79.41 | +0.339% | 11,877 | -7.227% |
| 2026-06-12 | 79.00 | 79.14 | 79.00 | 79.14 | +3.275% | 1,373 | -6.912% |
| 2026-06-11 | 77.24 | 77.24 | 76.09 | 76.63 | -0.661% | 43,968 | -3.863% |
| 2026-06-10 | 77.38 | 77.70 | 77.14 | 77.14 | -0.375% | 3,232 | -4.498% |
| 2026-06-09 | 77.51 | 77.51 | 77.43 | 77.43 | -0.406% | 6,486 | -4.856% |
| 2026-06-08 | 78.13 | 78.13 | 77.75 | 77.75 | -0.153% | 5,799 | -5.243% |
| 2026-06-05 | 79.00 | 79.00 | 77.86 | 77.86 | -1.931% | 8,788 | -5.388% |
| 2026-06-04 | 79.23 | 79.46 | 79.17 | 79.40 | +3.734% | 11,213 | -7.214% |
| 2026-06-03 | 78.00 | 78.01 | 76.37 | 76.54 | -4.145% | 16,187 | -3.750% |
| 2026-05-29 | 76.38 | 79.85 | 76.38 | 79.85 | +0.643% | 35,486 | -7.740% |
| 2026-05-28 | 79.69 | 80.53 | 79.34 | 79.34 | +1.083% | 26,936 | -7.146% |
| 2026-05-27 | 78.55 | 78.55 | 78.43 | 78.49 | +2.278% | 12,892 | -6.141% |
| 2026-05-26 | 76.47 | 76.74 | 76.38 | 76.74 | -0.490% | 8,911 | -4.003% |
| 2026-05-21 | 77.12 | 77.12 | 77.12 | 77.12 | -1.103% | 7,680 | -4.474% |
| 2026-05-20 | 77.87 | 77.98 | 77.76 | 77.98 | +3.532% | 6,013 | -5.527% |
| 2026-05-19 | 77.48 | 77.48 | 75.32 | 75.32 | -18.159% | 7,774 | -2.191% |
| 2026-05-18 | 77.00 | 92.03 | 77.00 | 92.03 | +13.082% | 583 | -19.952% |
| 2026-05-14 | 81.39 | 81.39 | 81.39 | 81.39 | +0.414% | 2,723 | -9.480% |
| 2026-05-13 | 81.05 | 81.05 | 81.05 | 81.05 | -2.654% | 8,730 | -9.105% |
| 2026-05-12 | 82.61 | 83.26 | 82.48 | 83.26 | +0.313% | 3,336 | -11.518% |
| 2026-05-11 | 83.51 | 83.51 | 83.00 | 83.00 | -1.420% | 49,990 | -11.241% |
| 2026-05-08 | 84.20 | 84.20 | 84.20 | 84.20 | -1.097% | 6,634 | -12.502% |
| 2026-05-07 | 85.32 | 85.32 | 84.55 | 85.13 | -0.106% | 11,124 | -13.462% |
| 2026-05-06 | 85.22 | 85.22 | 85.22 | 85.22 | -0.490% | 2,125 | -13.553% |
| 2026-05-05 | 85.00 | 85.64 | 84.93 | 85.64 | +0.467% | 5,698 | -13.977% |
| 2026-05-01 | 84.47 | 85.24 | 84.47 | 85.24 | +2.800% | 6,458 | -13.575% |
| 2026-04-30 | 82.85 | 82.92 | 82.85 | 82.92 | -0.550% | 3,854 | -11.155% |
| 2026-04-28 | 83.56 | 83.56 | 83.38 | 83.38 | +0.687% | 5,859 | -11.644% |
| 2026-04-27 | 85.53 | 85.53 | 82.81 | 82.81 | -2.588% | 10,511 | -11.037% |
| 2026-04-23 | 85.01 | 85.01 | 85.01 | 85.01 | +0.071% | 12,523 | -13.340% |
| 2026-04-22 | 84.95 | 84.95 | 84.95 | 84.95 | +1.011% | 2,728 | -13.278% |
| 2026-04-21 | 84.81 | 84.81 | 84.10 | 84.10 | +0.298% | 7,363 | -12.402% |
| 2026-04-20 | 84.00 | 84.00 | 83.85 | 83.85 | -0.746% | 3,755 | -12.141% |
| 2026-04-17 | 84.49 | 84.49 | 84.48 | 84.48 | +2.849% | 16,078 | -12.796% |
| 2026-04-16 | 83.50 | 83.50 | 82.14 | 82.14 | +0.785% | 6,803 | -10.312% |
| 2026-04-15 | 80.20 | 81.50 | 80.20 | 81.50 | +2.641% | 15,539 | -9.607% |
| 2026-04-14 | 79.54 | 79.70 | 79.40 | 79.40 | +2.126% | 2,973 | -7.220% |
| 2026-04-13 | 77.50 | 77.75 | 77.50 | 77.75 | +2.044% | 18,170 | -5.248% |
| 2026-04-10 | 75.53 | 76.19 | 75.53 | 76.19 | +0.531% | 13,497 | -3.311% |
| 2026-04-09 | 75.79 | 75.79 | 75.79 | 75.79 | +1.850% | 9,269 | -2.797% |
| 2026-04-08 | 74.46 | 74.46 | 74.31 | 74.41 | +1.788% | 6,673 | -0.999% |
| 2026-04-07 | 73.13 | 73.13 | 73.11 | 73.11 | -1.395% | 1,747 | +0.771% |
| 2026-04-06 | 74.70 | 74.70 | 74.14 | 74.14 | -0.128% | 6,152 | -0.634% |
| 2026-04-02 | 74.31 | 74.49 | 74.17 | 74.23 | +0.101% | 105,756 | -0.761% |
| 2026-04-01 | 74.16 | 74.16 | 74.16 | 74.16 | +1.840% | 385 | -0.661% |
| 2026-03-31 | 72.68 | 73.06 | 72.56 | 72.82 | +2.940% | 1,943 | +1.167% |
| 2026-03-30 | 72.21 | 72.21 | 70.74 | 70.74 | -1.571% | 935 | +4.142% |
| 2026-03-27 | 72.12 | 72.12 | 71.77 | 71.87 | -1.818% | 1,677 | +2.506% |
| 2026-03-26 | 72.29 | 73.99 | 72.29 | 73.20 | -0.462% | 1,962 | +0.642% |
| 2026-03-25 | 73.45 | 73.54 | 73.45 | 73.54 | +2.652% | 2,003 | +0.177% |
| 2026-03-24 | 71.27 | 71.64 | 71.11 | 71.64 | +0.140% | 1,520 | +2.834% |
| 2026-03-23 | 71.50 | 73.00 | 71.37 | 71.54 | +1.619% | 1,124 | +2.977% |
| 2026-03-20 | 69.26 | 71.00 | 69.26 | 70.40 | -0.943% | 1,113 | +4.645% |
| 2026-03-19 | 70.89 | 71.07 | 70.11 | 71.07 | -1.305% | 905 | +3.658% |
| 2026-03-18 | 72.18 | 72.18 | 72.01 | 72.01 | -0.305% | 12,129 | +2.305% |
| 2026-03-17 | 72.66 | 72.66 | 72.20 | 72.23 | +2.086% | 5,247 | +1.994% |
| 2026-03-16 | 70.75 | 70.75 | 70.75 | 70.75 | +1.102% | 4,903 | +4.121% |
| 2026-03-13 | 71.37 | 71.37 | 69.98 | 69.98 | -1.265% | 2,807 | +5.268% |
| 2026-03-12 | 72.58 | 72.59 | 70.86 | 70.88 | -4.795% | 4,422 | +3.936% |
| 2026-03-11 | 72.98 | 74.45 | 72.98 | 74.45 | -0.013% | 6,060 | -1.048% |
| 2026-03-10 | 73.34 | 74.99 | 73.34 | 74.46 | +0.581% | 2,028 | -1.061% |
| 2026-03-09 | 73.27 | 74.03 | 73.17 | 74.03 | -2.140% | 2,476 | -0.486% |
| 2026-03-06 | 75.00 | 75.97 | 75.00 | 75.65 | -2.313% | 2,519 | -2.615% |
| 2026-03-04 | 76.03 | 77.44 | 75.95 | 77.44 | +0.965% | 450 | -4.868% |
| 2026-03-03 | 76.58 | 76.70 | 76.58 | 76.70 | +4.467% | 12,572 | -3.950% |
| 2026-03-02 | 74.00 | 74.00 | 72.76 | 73.42 | -1.051% | 6,035 | +0.341% |
| 2026-02-27 | 76.75 | 76.75 | 74.09 | 74.20 | -3.514% | 8,285 | -0.714% |
| 2026-02-26 | 76.90 | 76.90 | 76.90 | 76.90 | +0.487% | 831 | -4.203% |
| 2026-02-25 | 75.00 | 76.53 | 75.00 | 76.53 | +2.013% | 808 | -3.737% |
| 2026-02-24 | 74.67 | 75.53 | 74.67 | 75.02 | -0.319% | 39,803 | -1.800% |
| 2026-02-23 | 76.80 | 76.80 | 75.26 | 75.26 | -1.941% | 844 | -2.113% |
| 2026-02-20 | 77.02 | 78.56 | 76.39 | 76.75 | -1.032% | 9,566 | -4.013% |
| 2026-02-19 | 78.09 | 78.09 | 77.55 | 77.55 | -0.901% | 563 | -5.003% |
| 2026-02-18 | 78.39 | 78.50 | 78.23 | 78.25 | -0.051% | 3,228 | -5.859% |
| 2026-02-17 | 77.18 | 78.31 | 77.18 | 78.30 | +0.688% | 3,156 | -5.907% |
| 2026-02-13 | 77.20 | 77.93 | 77.20 | 77.76 | +0.725% | 3,256 | -5.260% |
| 2026-02-12 | 78.85 | 78.85 | 77.20 | 77.20 | -2.142% | 7,529 | -4.573% |
| 2026-02-11 | 79.38 | 79.38 | 78.34 | 78.89 | -1.078% | 9,613 | -6.617% |
| 2026-02-10 | 78.91 | 80.25 | 78.91 | 79.75 | +2.599% | 3,351 | -7.624% |
| 2026-02-09 | 77.73 | 77.73 | 77.73 | 77.73 | -0.269% | 4,996 | -5.223% |
| 2026-02-06 | 78.75 | 78.81 | 77.94 | 77.94 | +1.011% | 3,009 | -5.479% |
| 2026-02-05 | 78.75 | 78.75 | 76.73 | 77.16 | -2.007% | 5,514 | -4.523% |
| 2026-02-04 | 79.34 | 79.34 | 76.84 | 78.74 | -1.043% | 4,057 | -6.439% |
| 2026-02-03 | 84.61 | 84.61 | 79.57 | 79.57 | -6.465% | 7,275 | -7.415% |
| 2026-02-02 | 84.79 | 85.07 | 84.50 | 85.07 | +0.165% | 464 | -13.401% |
| 2026-01-30 | 84.56 | 85.10 | 84.33 | 84.93 | -0.399% | 10,279 | -13.258% |
| 2026-01-29 | 86.34 | 86.34 | 85.11 | 85.27 | -0.059% | 14,667 | -13.604% |
| 2026-01-28 | 85.70 | 85.73 | 84.68 | 85.32 | +0.459% | 53,697 | -13.654% |
| 2026-01-27 | 85.89 | 85.89 | 84.32 | 84.93 | +0.212% | 71,482 | -13.258% |
| 2026-01-26 | 84.62 | 85.15 | 84.52 | 84.75 | +1.170% | 15,939 | -13.074% |
| 2026-01-23 | 83.45 | 83.79 | 83.34 | 83.77 | -0.143% | 14,948 | -12.057% |
| 2026-01-22 | 83.89 | 83.89 | 83.89 | 83.89 | +0.769% | 5,627 | -12.183% |
| 2026-01-21 | 83.72 | 83.72 | 83.25 | 83.25 | +0.301% | 27,051 | -11.508% |
| 2026-01-20 | 83.67 | 83.67 | 83.00 | 83.00 | -2.364% | 2,239 | -11.241% |
| 2026-01-16 | 85.25 | 85.25 | 85.01 | 85.01 | +0.200% | 1,888 | -13.340% |
| 2026-01-15 | 84.68 | 84.84 | 84.59 | 84.84 | +2.032% | 11,736 | -13.166% |
| 2026-01-14 | 82.40 | 83.15 | 82.40 | 83.15 | +0.971% | 27,204 | -11.401% |
| 2026-01-13 | 82.73 | 82.73 | 82.35 | 82.35 | -1.318% | 28,322 | -10.540% |
| 2026-01-12 | 81.50 | 84.17 | 81.50 | 83.45 | -1.067% | 34,188 | -11.720% |
| 2026-01-09 | 84.35 | 84.35 | 84.35 | 84.35 | +0.351% | 13,519 | -12.662% |
| 2026-01-08 | 84.07 | 84.17 | 83.71 | 84.06 | -0.538% | 11,771 | -12.355% |
| 2026-01-07 | 85.42 | 85.42 | 84.51 | 84.51 | -1.972% | 3,643 | -12.827% |
| 2026-01-06 | 84.51 | 86.40 | 84.51 | 86.21 | +1.507% | 6,931 | -14.546% |
| 2026-01-05 | 82.97 | 85.61 | 82.86 | 84.93 | +2.548% | 6,617 | -13.258% |
| 2026-01-02 | 81.92 | 82.83 | 81.92 | 82.82 | -0.133% | 8,083 | -11.048% |
| 2025-12-30 | 82.61 | 82.95 | 82.61 | 82.93 | +1.208% | 26,964 | -11.166% |
| 2025-12-29 | 81.79 | 82.02 | 81.79 | 81.94 | +2.346% | 7,004 | -10.093% |
| 2025-12-26 | 80.06 | 80.06 | 80.06 | 80.06 | -2.065% | 300 | -7.984% |
| 2025-12-23 | 81.67 | 81.75 | 81.67 | 81.75 | +1.448% | 2,881 | -9.884% |
| 2025-12-19 | 80.74 | 80.74 | 80.58 | 80.58 | -0.955% | 10,204 | -8.579% |
| 2025-12-18 | 81.56 | 81.68 | 81.36 | 81.36 | +0.308% | 4,032 | -9.452% |
| 2025-12-15 | 81.11 | 81.11 | 81.11 | 81.11 | -1.434% | 20,381 | -9.173% |
| 2025-12-12 | 82.29 | 82.29 | 82.29 | 82.29 | -1.094% | 3,249 | -10.475% |
| 2025-12-11 | 83.46 | 83.54 | 83.20 | 83.20 | +1.315% | 17,568 | -11.454% |
| 2025-12-10 | 82.14 | 82.14 | 82.12 | 82.12 | +0.331% | 7,177 | -10.290% |
| 2025-12-09 | 82.16 | 82.38 | 81.85 | 81.85 | +0.871% | 1,527 | -9.993% |
| 2025-12-08 | 81.14 | 81.14 | 81.14 | 81.14 | -0.590% | 18,523 | -9.209% |
| 2025-12-05 | 81.46 | 81.66 | 81.46 | 81.62 | +0.795% | 1,146 | -9.745% |
| 2025-12-04 | 81.67 | 81.97 | 80.98 | 80.98 | -0.049% | 3,300 | -9.027% |
| 2025-12-03 | 80.29 | 81.08 | 80.29 | 81.02 | +1.161% | 7,555 | -9.072% |
| 2025-12-02 | 79.66 | 80.09 | 79.66 | 80.09 | +1.354% | 4,329 | -8.016% |
| 2025-12-01 | 78.80 | 79.26 | 78.69 | 79.02 | -0.322% | 8,580 | -6.770% |
| 2025-11-28 | 79.23 | 79.28 | 78.89 | 79.28 | +1.870% | 5,116 | -7.070% |
| 2025-11-26 | 76.43 | 77.82 | 76.43 | 77.82 | +0.491% | 1,543 | -5.333% |
| 2025-11-25 | 78.10 | 78.10 | 77.44 | 77.44 | +0.948% | 2,240 | -4.868% |
| 2025-11-24 | 75.87 | 76.76 | 75.87 | 76.71 | +1.060% | 3,691 | -3.966% |
| 2025-11-21 | 74.92 | 75.95 | 74.92 | 75.91 | +1.495% | 29,980 | -2.948% |
| 2025-11-19 | 75.30 | 75.30 | 74.79 | 74.79 | +0.693% | 4,510 | -1.498% |
| 2025-11-18 | 74.28 | 74.47 | 74.27 | 74.28 | -1.283% | 2,069 | -0.815% |
| 2025-11-17 | 75.24 | 75.24 | 75.24 | 75.24 | -1.967% | 5,938 | -2.087% |
| 2025-11-14 | 76.75 | 76.75 | 76.75 | 76.75 | +0.841% | 18,096 | -4.013% |
| 2025-11-13 | 76.11 | 76.11 | 76.11 | 76.11 | -5.132% | 25,117 | -3.206% |
| 2025-11-10 | 80.23 | 80.23 | 80.23 | 80.23 | -3.183% | 2,176 | -8.173% |
| 2025-11-07 | 82.86 | 82.86 | 82.86 | 82.86 | -3.511% | 3,286 | -11.096% |
| 2025-11-03 | 85.88 | 85.99 | 85.88 | 85.88 | -2.960% | 21,492 | -14.218% |
| 2025-10-31 | 86.12 | 88.50 | 86.12 | 88.50 | -2.350% | 12,771 | -16.757% |
| 2025-10-30 | 90.86 | 92.45 | 90.63 | 90.63 | +4.043% | 34,715 | -18.713% |
| 2025-10-28 | 87.17 | 87.17 | 87.11 | 87.11 | -0.924% | 9,899 | -15.427% |
| 2025-10-27 | 87.92 | 87.92 | 87.92 | 87.92 | +2.880% | 6,658 | -16.208% |
| 2025-10-24 | 85.48 | 85.53 | 85.46 | 85.46 | +3.423% | 3,995 | -13.795% |
| 2025-10-21 | 82.77 | 82.77 | 82.63 | 82.63 | -0.834% | 2,403 | -10.844% |
| 2025-10-20 | 82.65 | 83.33 | 82.65 | 83.33 | -1.157% | 20,605 | -11.587% |
| 2025-10-16 | 84.87 | 84.87 | 83.56 | 84.30 | -0.765% | 5,202 | -12.610% |
| 2025-10-15 | 84.95 | 84.95 | 84.95 | 84.95 | +0.449% | 2,799 | -13.278% |
| 2025-10-14 | 84.56 | 84.57 | 84.56 | 84.57 | +1.708% | 88,299 | -12.889% |
| 2025-10-10 | 83.31 | 83.63 | 83.15 | 83.15 | -4.232% | 8,195 | -11.401% |
| 2025-10-08 | 86.82 | 86.82 | 86.82 | 86.82 | -0.271% | 8,088 | -15.150% |
| 2025-10-06 | 87.06 | 87.06 | 87.06 | 87.06 | +0.055% | 3,124 | -15.380% |
| 2025-10-02 | 87.00 | 87.01 | 87.00 | 87.01 | +0.170% | 6,457 | -15.334% |
| 2025-10-01 | 86.86 | 86.86 | 86.86 | 86.86 | -2.934% | 1,511 | -15.190% |
| 2025-09-29 | 89.49 | 89.49 | 89.49 | 89.49 | +1.532% | 4,249 | -17.678% |
| 2025-09-26 | 88.14 | 88.14 | 88.14 | 88.14 | -0.034% | 4,491 | -16.417% |
| 2025-09-25 | 88.38 | 88.38 | 88.17 | 88.17 | -0.373% | 2,738 | -16.446% |
| 2025-09-24 | 88.50 | 88.50 | 88.50 | 88.50 | -1.029% | 5,836 | -16.757% |
| 2025-09-22 | 88.41 | 89.42 | 87.51 | 89.42 | +0.078% | 4,256 | -17.614% |
| 2025-09-19 | 89.45 | 89.45 | 89.35 | 89.35 | -0.324% | 42,495 | -17.549% |
| 2025-09-18 | 89.38 | 89.66 | 89.38 | 89.64 | -0.345% | 5,299 | -17.816% |
| 2025-09-16 | 89.95 | 89.95 | 89.95 | 89.95 | +2.111% | 2,453 | -18.099% |
| 2025-09-10 | 88.04 | 88.33 | 87.90 | 88.09 | +0.558% | 3,561 | -16.370% |
| 2025-09-09 | 87.60 | 87.60 | 87.60 | 87.60 | +0.356% | 2,241 | -15.903% |
| 2025-09-05 | 87.29 | 87.29 | 87.29 | 87.29 | +2.985% | 5,771 | -15.603% |
| 2025-09-03 | 84.76 | 84.76 | 84.76 | 84.76 | -1.016% | 641 | -13.084% |
| 2025-08-28 | 84.69 | 85.63 | 84.62 | 85.63 | +1.493% | 4,268 | -13.967% |
| 2025-08-27 | 83.17 | 84.37 | 83.17 | 84.37 | -0.822% | 10,827 | -12.683% |
| 2025-08-26 | 85.07 | 85.07 | 85.07 | 85.07 | +2.198% | 8,890 | -13.401% |
| 2025-08-25 | 81.73 | 83.38 | 81.73 | 83.24 | -1.140% | 5,351 | -11.497% |
| 2025-08-22 | 84.20 | 84.20 | 84.20 | 84.20 | +3.554% | 7,099 | -12.506% |
| 2025-08-21 | 81.31 | 81.31 | 81.31 | 81.31 | -0.233% | 4,777 | -9.396% |
| 2025-08-20 | 81.60 | 81.75 | 81.37 | 81.50 | -0.586% | 10,793 | -9.607% |
| 2025-08-15 | 81.98 | 81.98 | 81.98 | 81.98 | -0.498% | 2,724 | -10.137% |
| 2025-08-12 | 82.17 | 82.45 | 82.17 | 82.39 | +1.905% | 5,572 | -10.584% |
| 2025-08-11 | 80.94 | 80.94 | 80.85 | 80.85 | -1.393% | 6,134 | -8.881% |
| 2025-08-06 | 81.99 | 81.99 | 81.99 | 81.99 | -0.192% | 3,909 | -10.150% |
| 2025-08-05 | 81.46 | 82.15 | 81.46 | 82.15 | +0.532% | 3,393 | -10.323% |
| 2025-08-04 | 81.72 | 81.72 | 81.72 | 81.72 | +1.041% | 135 | -9.845% |
| 2025-08-01 | 80.87 | 80.87 | 80.87 | 80.87 | -2.503% | 1,413 | -8.907% |
| 2025-07-30 | 82.97 | 82.97 | 82.95 | 82.95 | +0.485% | 1,893 | -11.187% |
| 2025-07-29 | 82.50 | 82.55 | 82.50 | 82.55 | -0.302% | 3,996 | -10.757% |
| 2025-07-28 | 82.92 | 82.92 | 82.80 | 82.80 | -0.624% | 29,452 | -11.027% |
| 2025-07-25 | 83.34 | 83.34 | 83.32 | 83.32 | -0.442% | 10,275 | -11.582% |
| 2025-07-24 | 84.12 | 84.12 | 83.69 | 83.69 | +1.124% | 8,830 | -11.973% |
| 2025-07-21 | 82.76 | 82.76 | 82.76 | 82.76 | -0.708% | 8,523 | -10.984% |
| 2025-07-17 | 83.35 | 83.35 | 83.35 | 83.35 | +2.358% | 2,601 | -11.614% |
| 2025-07-16 | 81.43 | 81.43 | 81.43 | 81.43 | -1.063% | 28,270 | -9.530% |
| 2025-07-15 | 82.38 | 82.50 | 82.25 | 82.30 | -1.526% | 26,547 | -10.491% |
| 2025-07-14 | 83.47 | 83.64 | 83.47 | 83.58 | +2.703% | 32,858 | -11.857% |
| 2025-07-11 | 81.38 | 81.38 | 81.38 | 81.38 | -1.010% | 4,983 | -9.474% |
| 2025-07-10 | 82.21 | 82.21 | 82.21 | 82.21 | +0.249% | 18,315 | -10.388% |
| 2025-07-09 | 81.98 | 82.22 | 81.98 | 82.01 | -0.137% | 5,483 | -10.165% |
| 2025-07-08 | 82.93 | 82.93 | 82.12 | 82.12 | +0.426% | 5,167 | -10.288% |
| 2025-07-07 | 81.77 | 81.77 | 81.77 | 81.77 | -1.860% | 400 | -9.906% |
| 2025-07-03 | 83.42 | 83.42 | 83.32 | 83.32 | +1.622% | 4,932 | -11.582% |
| 2025-07-02 | 81.40 | 81.99 | 81.40 | 81.99 | +0.251% | 16,997 | -10.148% |
| 2025-07-01 | 79.59 | 81.78 | 79.59 | 81.78 | +0.251% | 356 | -9.922% |
| 2025-06-30 | 81.99 | 81.99 | 81.58 | 81.58 | +1.178% | 19,464 | -9.696% |
| 2025-06-27 | 81.53 | 81.53 | 80.63 | 80.63 | +0.124% | 4,459 | -8.632% |
| 2025-06-25 | 80.43 | 80.68 | 80.43 | 80.53 | -0.272% | 13,024 | -8.519% |
| 2025-06-24 | 80.26 | 80.83 | 80.26 | 80.75 | +2.988% | 20,913 | -8.768% |
| 2025-06-23 | 78.00 | 78.41 | 77.84 | 78.41 | +0.763% | 11,135 | -6.042% |
| 2025-06-20 | 77.75 | 77.81 | 77.75 | 77.81 | +0.108% | 30,609 | -5.326% |
| 2025-06-18 | 77.73 | 77.73 | 77.73 | 77.73 | +0.039% | 1,176 | -5.223% |
| 2025-06-16 | 78.24 | 78.25 | 77.70 | 77.70 | -2.058% | 13,672 | -5.187% |
| 2025-06-12 | 78.50 | 79.33 | 78.50 | 79.33 | +1.267% | 557 | -7.138% |
| 2025-06-11 | 78.32 | 78.79 | 78.32 | 78.34 | -0.445% | 17,264 | -5.961% |
| 2025-06-10 | 78.51 | 78.69 | 78.07 | 78.69 | -0.392% | 37,381 | -6.379% |
| 2025-06-09 | 77.77 | 79.45 | 77.52 | 79.00 | +2.001% | 12,489 | -6.747% |
| 2025-06-06 | 76.77 | 77.47 | 76.77 | 77.45 | +1.761% | 20,648 | -4.881% |
| 2025-06-05 | 76.11 | 76.11 | 76.11 | 76.11 | -0.620% | 57,185 | -3.206% |
| 2025-06-04 | 76.58 | 76.58 | 76.58 | 76.58 | +1.680% | 4,779 | -3.806% |
| 2025-06-03 | 75.35 | 75.35 | 75.32 | 75.32 | +1.804% | 7,909 | -2.191% |
| 2025-06-02 | 74.13 | 74.13 | 73.98 | 73.98 | +0.291% | 413,503 | -0.426% |
| 2025-05-30 | 74.10 | 74.10 | 73.77 | 73.77 | -0.717% | 157,268 | -0.136% |
| 2025-05-29 | 74.30 | 74.30 | 74.30 | 74.30 | +0.061% | 40,439 | -0.851% |
| 2025-05-28 | 74.45 | 74.45 | 74.26 | 74.26 | -0.366% | 12,742 | -0.791% |
| 2025-05-27 | 74.53 | 74.53 | 74.53 | 74.53 | +0.893% | 103,551 | -1.154% |
| 2025-05-23 | 73.87 | 73.87 | 73.87 | 73.87 | +0.640% | 2,039 | -0.271% |
| 2025-05-22 | 73.40 | 73.40 | 73.40 | 73.40 | +1.283% | 7,091 | +0.368% |
| 2025-05-21 | 75.25 | 75.25 | 72.47 | 72.47 | -0.402% | 8,998 | +1.656% |
| 2025-05-19 | 71.24 | 72.76 | 71.24 | 72.76 | -2.843% | 3,516 | +1.247% |
| 2025-05-16 | 74.78 | 74.89 | 74.78 | 74.89 | +0.891% | 4,986 | -1.631% |
| 2025-05-15 | 72.27 | 74.47 | 72.27 | 74.23 | +1.276% | 9,865 | -0.754% |
| 2025-05-14 | 73.93 | 73.93 | 73.30 | 73.30 | -5.255% | 28,085 | +0.512% |
| 2025-05-13 | 76.75 | 77.56 | 76.75 | 77.36 | +2.355% | 3,784 | -4.770% |
| 2025-05-12 | 76.05 | 76.31 | 75.28 | 75.58 | +2.135% | 20,527 | -2.527% |
| 2025-05-09 | 73.55 | 74.00 | 73.55 | 74.00 | +1.370% | 36,766 | -0.446% |
| 2025-05-08 | 71.94 | 73.00 | 71.94 | 73.00 | +0.898% | 25,921 | +0.918% |
| 2025-05-07 | 72.35 | 72.35 | 72.35 | 72.35 | -1.457% | 7,824 | +1.824% |
| 2025-05-05 | 73.42 | 73.42 | 73.42 | 73.42 | +0.095% | 8,231 | +0.341% |
| 2025-05-02 | 73.35 | 73.35 | 73.35 | 73.35 | +3.954% | 16,013 | +0.436% |
| 2025-05-01 | 70.56 | 70.56 | 70.56 | 70.56 | +1.423% | 29,614 | +4.408% |
| 2025-04-30 | 69.57 | 69.57 | 69.57 | 69.57 | -2.014% | 31,663 | +5.893% |
| 2025-04-29 | 71.00 | 71.00 | 71.00 | 71.00 | +3.213% | 9,888 | +3.761% |
| 2025-04-25 | 69.38 | 69.38 | 68.79 | 68.79 | +0.423% | 11,707 | +7.094% |
| 2025-04-24 | 68.50 | 68.50 | 68.50 | 68.50 | +1.140% | 18,726 | +7.547% |
| 2025-04-23 | 67.73 | 67.73 | 67.73 | 67.73 | +2.603% | 12,969 | +8.773% |
| 2025-04-22 | 65.13 | 66.01 | 65.13 | 66.01 | +2.400% | 13,922 | +11.604% |
| 2025-04-21 | 60.88 | 64.50 | 60.88 | 64.46 | -1.957% | 23,354 | +14.283% |
| 2025-04-17 | 66.27 | 66.38 | 65.75 | 65.75 | -1.655% | 9,777 | +12.046% |
| 2025-04-16 | 66.81 | 66.86 | 66.81 | 66.86 | +1.853% | 40,692 | +10.191% |
| 2025-04-15 | 65.63 | 65.64 | 65.62 | 65.64 | -0.995% | 6,143 | +12.233% |
| 2025-04-14 | 66.31 | 66.31 | 66.30 | 66.30 | +5.066% | 23,937 | +11.116% |
| 2025-04-11 | 63.49 | 63.49 | 63.10 | 63.10 | +1.159% | 10,652 | +16.745% |
| 2025-04-10 | 60.72 | 62.38 | 60.72 | 62.38 | -6.784% | 30,485 | +18.099% |
| 2025-04-09 | 63.08 | 67.40 | 62.31 | 66.92 | +8.302% | 5,804 | +10.087% |
| 2025-04-08 | 64.19 | 64.19 | 61.29 | 61.79 | -2.739% | 22,279 | +19.226% |
| 2025-04-07 | 62.36 | 64.50 | 62.36 | 63.53 | -6.436% | 16,815 | +15.961% |
| 2025-04-03 | 68.05 | 68.05 | 67.90 | 67.90 | -0.963% | 17,444 | +8.498% |
| 2025-04-01 | 68.56 | 68.56 | 68.56 | 68.56 | +2.145% | 6,412 | +7.453% |
| 2025-03-31 | 66.00 | 67.45 | 66.00 | 67.12 | +0.757% | 8,205 | +9.759% |
| 2025-03-28 | 67.78 | 67.78 | 66.58 | 66.62 | -2.836% | 5,234 | +10.589% |
| 2025-03-27 | 67.39 | 68.56 | 67.39 | 68.56 | -0.102% | 1,813 | +7.453% |
| 2025-03-26 | 69.05 | 69.05 | 68.63 | 68.63 | -1.024% | 12,799 | +7.344% |
| 2025-03-24 | 69.34 | 69.34 | 69.34 | 69.34 | +2.726% | 32,685 | +6.245% |
| 2025-03-21 | 67.50 | 67.50 | 67.50 | 67.50 | -1.272% | 19,402 | +9.141% |
| 2025-03-14 | 68.37 | 68.37 | 68.37 | 68.37 | +1.999% | 13,138 | +7.752% |
| 2025-03-13 | 67.74 | 67.74 | 67.00 | 67.03 | -1.354% | 17,087 | +9.906% |
| 2025-03-12 | 67.96 | 67.96 | 67.95 | 67.95 | +0.083% | 20,324 | +8.418% |
| 2025-03-11 | 67.80 | 67.89 | 67.80 | 67.89 | -0.083% | 1,682 | +8.508% |
| 2025-03-10 | 69.36 | 69.36 | 67.95 | 67.95 | -2.525% | 10,210 | +8.418% |
| 2025-03-07 | 69.71 | 69.71 | 69.71 | 69.71 | -1.872% | 23,405 | +5.681% |
| 2025-03-06 | 71.42 | 71.73 | 71.04 | 71.04 | -2.283% | 20,442 | +3.702% |
| 2025-03-05 | 71.87 | 72.70 | 71.87 | 72.70 | +4.755% | 38,019 | +1.334% |
| 2025-03-04 | 69.16 | 69.40 | 68.52 | 69.40 | -2.596% | 22,778 | +6.153% |
| 2025-03-03 | 71.40 | 71.40 | 71.25 | 71.25 | -3.088% | 15,261 | +3.396% |
| 2025-02-28 | 73.58 | 73.58 | 73.52 | 73.52 | -0.930% | 51,753 | +0.204% |
| 2025-02-26 | 74.58 | 74.58 | 74.21 | 74.21 | +1.560% | 6,919 | -0.728% |
| 2025-02-25 | 73.16 | 73.33 | 73.07 | 73.07 | -5.838% | 15,414 | +0.821% |
| 2025-02-19 | 77.60 | 77.60 | 77.60 | 77.60 | +0.181% | 8,769 | -5.064% |
| 2025-02-18 | 77.29 | 78.04 | 77.29 | 77.46 | -0.373% | 13,839 | -4.893% |
| 2025-02-14 | 76.99 | 78.00 | 76.99 | 77.75 | +2.101% | 17,625 | -5.248% |
| 2025-02-13 | 76.15 | 76.15 | 76.15 | 76.15 | +0.475% | 3,611 | -3.257% |
| 2025-02-12 | 75.40 | 75.86 | 75.40 | 75.79 | -0.551% | 4,200 | -2.797% |
| 2025-02-11 | 76.21 | 76.21 | 76.21 | 76.21 | -0.691% | 1,879 | -3.333% |
| 2025-02-10 | 77.16 | 77.16 | 76.74 | 76.74 | -0.942% | 2,057 | -4.001% |
| 2025-02-07 | 77.33 | 77.47 | 77.33 | 77.47 | -2.147% | 44,957 | -4.905% |
| 2025-02-06 | 78.52 | 79.17 | 78.52 | 79.17 | +1.565% | 3,929 | -6.947% |
| 2025-02-05 | 77.78 | 77.98 | 77.78 | 77.95 | +0.561% | 825 | -5.491% |
| 2025-02-04 | 78.49 | 78.49 | 77.52 | 77.52 | +2.384% | 12,165 | -4.960% |
| 2025-02-03 | 72.21 | 75.71 | 72.21 | 75.71 | -1.020% | 9,627 | -2.694% |
| 2025-01-31 | 76.49 | 76.49 | 76.49 | 76.49 | -1.157% | 7,606 | -3.687% |
| 2025-01-30 | 77.41 | 77.41 | 77.39 | 77.39 | -0.801% | 10,245 | -4.801% |
| 2025-01-29 | 78.01 | 78.01 | 78.01 | 78.01 | +0.905% | 2,483 | -5.563% |
| 2025-01-27 | 77.31 | 77.31 | 77.31 | 77.31 | -2.176% | 58,609 | -4.708% |
| 2025-01-24 | 78.66 | 79.15 | 78.66 | 79.03 | -0.126% | 12,413 | -6.782% |
| 2025-01-23 | 79.13 | 79.13 | 79.13 | 79.13 | +0.996% | 4,761 | -6.900% |
| 2025-01-22 | 78.35 | 78.35 | 78.35 | 78.35 | -0.873% | 1,820 | -5.973% |
| 2025-01-21 | 79.04 | 79.04 | 79.04 | 79.04 | +1.418% | 2,572 | -6.794% |
| 2025-01-15 | 77.75 | 77.97 | 77.71 | 77.94 | -2.251% | 7,894 | -5.473% |
| 2025-01-10 | 79.72 | 79.73 | 79.72 | 79.73 | -0.987% | 7,214 | -7.601% |
| 2025-01-08 | 75.83 | 80.53 | 75.83 | 80.53 | +0.293% | 2,021 | -8.513% |
| 2025-01-07 | 80.48 | 80.60 | 80.24 | 80.29 | -1.894% | 59,351 | -8.245% |
| 2025-01-06 | 81.84 | 81.84 | 81.84 | 81.84 | +3.595% | 23,980 | -9.983% |
| 2025-01-03 | 78.35 | 79.00 | 78.35 | 79.00 | +0.458% | 8,424 | -6.747% |
| 2024-12-31 | 78.64 | 78.64 | 78.64 | 78.64 | -0.140% | 6,939 | -6.320% |
| 2024-12-30 | 79.08 | 79.08 | 78.75 | 78.75 | -1.563% | 16,648 | -6.451% |
| 2024-12-26 | 74.00 | 80.00 | 74.00 | 80.00 | 0.000% | 612 | -7.912% |