PDRDF
PERNOD RICARD ORD
stockOTC
EODOct 2, 2026
67.65USD-0.433%(-0.29)320
PDRDF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 65.60 | 67.65 | 65.60 | 67.65 | -0.433% | 320 | 0.000% |
| 2026-10-01 | 67.00 | 68.82 | 65.60 | 67.94 | +1.092% | 1,876 | -0.433% |
| 2026-09-30 | 67.61 | 71.01 | 67.21 | 67.21 | -1.162% | 405 | +0.655% |
| 2026-09-29 | 66.12 | 68.00 | 66.12 | 68.00 | -1.048% | 402 | -0.515% |
| 2026-09-28 | 68.73 | 68.73 | 66.67 | 68.72 | +1.059% | 939 | -1.557% |
| 2026-09-25 | 68.00 | 68.00 | 68.00 | 68.00 | +1.115% | 120 | -0.515% |
| 2026-09-24 | 67.25 | 67.25 | 67.25 | 67.25 | +0.976% | 185 | +0.595% |
| 2026-09-23 | 66.60 | 66.60 | 66.60 | 66.60 | -2.418% | 124 | +1.577% |
| 2026-09-21 | 68.25 | 68.25 | 68.25 | 68.25 | -2.500% | 37,421 | -0.879% |
| 2026-09-18 | 68.42 | 70.00 | 66.68 | 70.00 | +1.449% | 21,256 | -3.357% |
| 2026-09-17 | 69.00 | 69.00 | 69.00 | 69.00 | -0.719% | 1,250 | -1.957% |
| 2026-09-16 | 71.75 | 71.75 | 69.50 | 69.50 | -0.358% | 24 | -2.662% |
| 2026-09-15 | 69.70 | 71.72 | 69.21 | 69.75 | +0.776% | 1,986 | -3.011% |
| 2026-09-14 | 72.23 | 72.23 | 69.21 | 69.21 | -1.853% | 538 | -2.258% |
| 2026-09-11 | 69.16 | 71.17 | 68.42 | 70.52 | +3.069% | 850 | -4.070% |
| 2026-09-10 | 70.40 | 70.40 | 68.42 | 68.42 | -1.087% | 3,119 | -1.125% |
| 2026-09-09 | 69.17 | 69.17 | 69.17 | 69.17 | -1.884% | 5 | -2.200% |
| 2026-09-08 | 73.00 | 73.00 | 70.08 | 70.50 | -1.879% | 1,055 | -4.043% |
| 2026-09-04 | 71.60 | 71.85 | 71.35 | 71.85 | +2.321% | 998 | -5.846% |
| 2026-09-03 | 72.96 | 72.96 | 70.22 | 70.22 | -1.404% | 840 | -3.660% |
| 2026-09-02 | 71.22 | 71.22 | 71.22 | 71.22 | -2.518% | 200 | -5.013% |
| 2026-09-01 | 73.55 | 74.05 | 73.06 | 73.06 | -1.933% | 50,969 | -7.405% |
| 2026-08-31 | 73.49 | 75.03 | 73.49 | 74.50 | -1.325% | 8,976 | -9.195% |
| 2026-08-28 | 73.76 | 75.50 | 73.36 | 75.50 | -0.679% | 354 | -10.397% |
| 2026-08-27 | 74.20 | 76.06 | 73.32 | 76.02 | -1.488% | 866 | -11.006% |
| 2026-08-26 | 78.85 | 79.23 | 77.16 | 77.16 | +0.359% | 828 | -12.330% |
| 2026-08-25 | 75.97 | 80.59 | 75.97 | 76.89 | -2.870% | 29 | -12.015% |
| 2026-08-24 | 81.00 | 81.72 | 77.72 | 79.16 | -0.982% | 2,331 | -14.540% |
| 2026-08-20 | 77.29 | 79.94 | 77.29 | 79.94 | +3.757% | 2,077 | -15.379% |
| 2026-08-19 | 80.69 | 81.40 | 77.05 | 77.05 | -2.776% | 277 | -12.200% |
| 2026-08-18 | 79.25 | 79.25 | 79.25 | 79.25 | -1.685% | 1,321 | -14.637% |
| 2026-08-17 | 79.00 | 80.61 | 78.90 | 80.61 | +4.513% | 617 | -16.076% |
| 2026-08-13 | 78.60 | 80.28 | 77.13 | 77.13 | -1.800% | 5,055 | -12.289% |
| 2026-08-11 | 80.50 | 80.61 | 78.54 | 78.54 | -1.515% | 46 | -13.868% |
| 2026-08-10 | 80.45 | 81.79 | 79.75 | 79.75 | -1.786% | 4,357 | -15.172% |
| 2026-08-07 | 81.00 | 83.06 | 81.00 | 81.20 | +4.290% | 275 | -16.687% |
| 2026-08-06 | 78.67 | 80.57 | 77.86 | 77.86 | -1.323% | 80 | -13.113% |
| 2026-08-05 | 80.00 | 80.00 | 76.85 | 78.90 | -0.260% | 105 | -14.263% |
| 2026-08-04 | 77.80 | 79.11 | 77.80 | 79.11 | +1.933% | 12,101 | -14.486% |
| 2026-08-03 | 81.70 | 81.70 | 77.61 | 77.61 | +1.451% | 96 | -12.833% |
| 2026-07-31 | 76.50 | 76.50 | 76.50 | 76.50 | -3.645% | 96 | -11.569% |
| 2026-07-30 | 79.39 | 79.39 | 79.39 | 79.39 | +5.605% | 4 | -14.792% |
| 2026-07-29 | 75.18 | 75.18 | 75.18 | 75.18 | +0.562% | 1,176 | -10.016% |
| 2026-07-28 | 76.02 | 76.02 | 74.57 | 74.76 | +0.781% | 785 | -9.510% |
| 2026-07-27 | 71.14 | 75.10 | 71.14 | 74.18 | +4.317% | 339 | -8.804% |
| 2026-07-24 | 69.88 | 71.11 | 69.88 | 71.11 | +0.165% | 418 | -4.867% |
| 2026-07-23 | 68.13 | 72.58 | 68.13 | 70.99 | -3.292% | 23,563 | -4.710% |
| 2026-07-22 | 73.00 | 75.10 | 73.00 | 73.41 | +1.613% | 34,232 | -7.846% |
| 2026-07-21 | 72.91 | 72.91 | 72.25 | 72.25 | -3.403% | 699 | -6.360% |
| 2026-07-20 | 74.79 | 74.79 | 74.79 | 74.79 | -0.856% | 3 | -9.547% |
| 2026-07-17 | 76.74 | 76.74 | 73.68 | 75.44 | +0.156% | 2,493 | -10.321% |
| 2026-07-16 | 75.00 | 76.22 | 75.00 | 75.32 | +2.363% | 394 | -10.181% |
| 2026-07-15 | 75.00 | 75.00 | 72.36 | 73.58 | -1.499% | 263 | -8.059% |
| 2026-07-14 | 73.05 | 74.70 | 73.05 | 74.70 | +4.842% | 46 | -9.438% |
| 2026-07-13 | 74.00 | 74.94 | 71.25 | 71.25 | -4.439% | 3,283 | -5.053% |
| 2026-07-10 | 74.56 | 74.56 | 74.56 | 74.56 | +3.775% | 102 | -9.268% |
| 2026-07-09 | 71.01 | 71.85 | 71.01 | 71.85 | -0.562% | 5,038 | -5.843% |
| 2026-07-08 | 73.83 | 74.00 | 72.25 | 72.25 | -4.577% | 212 | -6.372% |
| 2026-07-07 | 74.00 | 75.72 | 73.84 | 75.72 | +2.894% | 207 | -10.658% |
| 2026-07-06 | 75.27 | 75.27 | 71.01 | 73.59 | -2.620% | 315 | -8.072% |
| 2026-07-02 | 71.44 | 75.57 | 71.44 | 75.57 | +10.209% | 268 | -10.480% |
| 2026-07-01 | 71.50 | 72.06 | 68.55 | 68.57 | -5.172% | 273 | -1.342% |
| 2026-06-29 | 76.77 | 76.77 | 71.81 | 72.31 | -1.472% | 770 | -6.444% |
| 2026-06-26 | 76.30 | 76.30 | 73.39 | 73.39 | +1.144% | 102 | -7.821% |
| 2026-06-25 | 75.36 | 75.45 | 72.56 | 72.56 | -3.421% | 3,333 | -6.767% |
| 2026-06-24 | 73.41 | 75.13 | 72.66 | 75.13 | +2.581% | 1,311 | -9.956% |
| 2026-06-23 | 73.46 | 73.50 | 71.78 | 73.24 | +3.557% | 3,331 | -7.632% |
| 2026-06-22 | 70.18 | 73.10 | 70.18 | 70.72 | -3.181% | 163 | -4.347% |
| 2026-06-18 | 72.01 | 73.22 | 71.97 | 73.05 | -0.276% | 152 | -7.389% |
| 2026-06-17 | 76.32 | 76.32 | 72.95 | 73.25 | +1.736% | 382 | -7.645% |
| 2026-06-16 | 71.77 | 75.00 | 71.77 | 72.00 | +0.164% | 4,334 | -6.042% |
| 2026-06-15 | 74.22 | 75.58 | 71.88 | 71.88 | -0.652% | 3,942 | -5.887% |
| 2026-06-12 | 72.40 | 75.15 | 72.35 | 72.35 | +1.678% | 267 | -6.501% |
| 2026-06-11 | 70.73 | 71.16 | 70.70 | 71.16 | -0.266% | 251 | -4.933% |
| 2026-06-10 | 71.10 | 71.35 | 71.10 | 71.35 | +0.606% | 975 | -5.186% |
| 2026-06-09 | 71.33 | 75.21 | 70.92 | 70.92 | +0.198% | 1,510 | -4.611% |
| 2026-06-08 | 71.86 | 71.86 | 70.78 | 70.78 | -2.021% | 1,489 | -4.422% |
| 2026-06-05 | 74.00 | 74.00 | 71.22 | 72.24 | +0.271% | 485 | -6.354% |
| 2026-06-04 | 70.65 | 72.05 | 70.65 | 72.05 | +3.409% | 47 | -6.100% |
| 2026-06-03 | 70.45 | 70.45 | 69.67 | 69.67 | -5.580% | 68 | -2.899% |
| 2026-06-02 | 70.23 | 73.79 | 70.23 | 73.79 | +4.500% | 2,369 | -8.317% |
| 2026-06-01 | 73.91 | 73.91 | 70.61 | 70.61 | -2.432% | 1,865 | -4.192% |
| 2026-05-29 | 72.03 | 75.72 | 72.03 | 72.37 | -5.670% | 7,210 | -6.522% |
| 2026-05-28 | 76.46 | 76.72 | 76.46 | 76.72 | +2.441% | 86 | -11.822% |
| 2026-05-27 | 76.00 | 77.30 | 74.89 | 74.89 | +3.328% | 252 | -9.670% |
| 2026-05-26 | 75.37 | 77.45 | 72.48 | 72.48 | -0.083% | 4,775 | -6.664% |
| 2026-05-22 | 74.03 | 76.57 | 72.54 | 72.54 | +0.014% | 391 | -6.741% |
| 2026-05-21 | 73.19 | 75.78 | 72.53 | 72.53 | -1.814% | 582 | -6.728% |
| 2026-05-20 | 71.96 | 73.87 | 71.89 | 73.87 | +0.943% | 1,839 | -8.420% |
| 2026-05-19 | 73.18 | 73.18 | 73.18 | 73.18 | +3.070% | 15,007 | -7.557% |
| 2026-05-18 | 74.29 | 74.32 | 71.00 | 71.00 | -0.699% | 371 | -4.718% |
| 2026-05-15 | 73.31 | 73.31 | 71.50 | 71.50 | -2.620% | 1,295 | -5.385% |
| 2026-05-14 | 69.57 | 73.42 | 69.57 | 73.42 | +3.414% | 3,183 | -7.864% |
| 2026-05-13 | 69.86 | 71.13 | 69.86 | 71.00 | +0.368% | 2,243 | -4.718% |
| 2026-05-12 | 70.74 | 70.74 | 70.74 | 70.74 | -2.572% | 161 | -4.368% |
| 2026-05-11 | 72.71 | 74.02 | 71.00 | 72.61 | -0.141% | 221 | -6.827% |
| 2026-05-08 | 72.75 | 77.05 | 72.71 | 72.71 | -4.067% | 167 | -6.959% |
| 2026-05-07 | 76.96 | 77.98 | 75.50 | 75.79 | -0.556% | 1,545 | -10.743% |
| 2026-05-06 | 75.13 | 76.22 | 75.13 | 76.22 | +1.954% | 1,102 | -11.239% |
| 2026-05-05 | 75.00 | 75.93 | 73.45 | 74.75 | +0.639% | 282 | -9.504% |
| 2026-05-04 | 74.18 | 75.87 | 72.37 | 74.28 | +3.382% | 626 | -8.926% |
| 2026-05-01 | 71.85 | 71.85 | 71.85 | 71.85 | -4.797% | 374 | -5.846% |
| 2026-04-30 | 73.73 | 75.47 | 73.50 | 75.47 | +6.566% | 162 | -10.362% |
| 2026-04-29 | 70.82 | 70.82 | 70.82 | 70.82 | -3.842% | 318 | -4.476% |
| 2026-04-28 | 78.11 | 78.11 | 73.65 | 73.65 | -0.081% | 461 | -8.147% |
| 2026-04-27 | 74.25 | 78.02 | 73.71 | 73.71 | -6.326% | 1,067 | -8.221% |
| 2026-04-24 | 77.83 | 78.69 | 75.51 | 78.69 | +1.102% | 947 | -14.028% |
| 2026-04-23 | 75.73 | 77.83 | 74.76 | 77.83 | +2.841% | 357 | -13.080% |
| 2026-04-22 | 74.61 | 78.00 | 74.61 | 75.68 | -4.804% | 579 | -10.610% |
| 2026-04-21 | 79.50 | 79.50 | 79.50 | 79.50 | -2.143% | 50 | -14.905% |
| 2026-04-20 | 80.91 | 81.24 | 80.91 | 81.24 | +3.214% | 67 | -16.728% |
| 2026-04-17 | 81.83 | 81.97 | 78.00 | 78.71 | +2.006% | 5,986 | -14.052% |
| 2026-04-16 | 77.16 | 77.16 | 77.16 | 77.16 | +0.945% | 56 | -12.327% |
| 2026-04-15 | 77.17 | 78.98 | 76.44 | 76.44 | -2.760% | 1,484 | -11.499% |
| 2026-04-14 | 77.19 | 78.61 | 76.49 | 78.61 | +4.465% | 150,084 | -13.942% |
| 2026-04-13 | 77.38 | 77.61 | 74.17 | 75.25 | +0.677% | 782 | -10.100% |
| 2026-04-10 | 75.01 | 77.50 | 74.62 | 74.74 | -1.041% | 9,000 | -9.491% |
| 2026-04-09 | 75.53 | 75.53 | 75.53 | 75.53 | -2.655% | 1,540 | -10.433% |
| 2026-04-08 | 74.70 | 77.59 | 74.70 | 77.59 | +5.136% | 190 | -12.811% |
| 2026-04-07 | 73.80 | 73.80 | 73.80 | 73.80 | +3.471% | 412 | -8.333% |
| 2026-04-06 | 74.00 | 74.00 | 71.32 | 71.32 | -2.006% | 415 | -5.152% |
| 2026-04-02 | 71.19 | 73.00 | 71.19 | 72.78 | +1.552% | 1,616 | -7.054% |
| 2026-04-01 | 71.82 | 71.82 | 71.67 | 71.67 | -4.066% | 100 | -5.612% |
| 2026-03-31 | 74.47 | 74.71 | 74.47 | 74.71 | +1.333% | 768 | -9.450% |
| 2026-03-30 | 75.33 | 76.94 | 73.73 | 73.73 | -0.302% | 457 | -8.243% |
| 2026-03-27 | 72.00 | 73.95 | 70.54 | 73.95 | +6.934% | 4,312 | -8.519% |
| 2026-03-26 | 76.52 | 76.52 | 67.80 | 69.16 | -2.681% | 5,853 | -2.176% |
| 2026-03-25 | 72.25 | 76.17 | 71.02 | 71.06 | -5.342% | 1,228 | -4.799% |
| 2026-03-24 | 72.85 | 75.07 | 70.95 | 75.07 | -0.114% | 6,810 | -9.884% |
| 2026-03-23 | 76.19 | 76.19 | 73.50 | 75.16 | -0.640% | 722 | -9.987% |
| 2026-03-20 | 73.79 | 75.64 | 73.29 | 75.64 | -1.765% | 482 | -10.563% |
| 2026-03-19 | 75.76 | 77.00 | 75.76 | 77.00 | -0.001% | 367 | -12.142% |
| 2026-03-18 | 78.00 | 78.08 | 74.71 | 77.00 | -0.013% | 3,037 | -12.143% |
| 2026-03-17 | 77.01 | 77.01 | 77.01 | 77.01 | -1.282% | 12,316 | -12.154% |
| 2026-03-16 | 77.80 | 80.00 | 76.19 | 78.01 | +1.404% | 20,451 | -13.280% |
| 2026-03-13 | 78.02 | 78.02 | 76.93 | 76.93 | -2.694% | 26,537 | -12.063% |
| 2026-03-12 | 82.09 | 82.49 | 77.23 | 79.06 | -6.183% | 721 | -14.432% |
| 2026-03-09 | 85.58 | 85.71 | 81.77 | 84.27 | -3.258% | 4,569 | -19.722% |
| 2026-03-06 | 86.67 | 87.11 | 84.54 | 87.11 | +4.010% | 362 | -22.338% |
| 2026-03-05 | 87.22 | 87.22 | 83.75 | 83.75 | -3.598% | 274 | -19.224% |
| 2026-03-04 | 85.25 | 86.88 | 85.25 | 86.88 | -1.197% | 144 | -22.130% |
| 2026-03-03 | 88.80 | 88.80 | 86.36 | 87.93 | -3.098% | 19,052 | -23.062% |
| 2026-03-02 | 92.00 | 92.00 | 90.38 | 90.74 | -1.370% | 23,115 | -25.446% |
| 2026-02-27 | 93.31 | 94.23 | 91.78 | 92.00 | +0.697% | 12,873 | -26.467% |
| 2026-02-26 | 92.36 | 92.36 | 89.67 | 91.36 | +0.090% | 218 | -25.955% |
| 2026-02-25 | 90.50 | 91.28 | 90.00 | 91.28 | -8.792% | 32,850 | -25.888% |
| 2026-02-24 | 100.08 | 100.08 | 100.08 | 100.08 | +0.226% | 1,135 | -32.404% |
| 2026-02-23 | 100.03 | 100.77 | 95.77 | 99.85 | +0.463% | 463 | -32.251% |
| 2026-02-20 | 98.70 | 99.39 | 98.70 | 99.39 | +1.352% | 32 | -31.938% |
| 2026-02-19 | 98.07 | 98.07 | 98.07 | 98.07 | -2.672% | 17 | -31.017% |
| 2026-02-17 | 101.40 | 104.40 | 98.50 | 100.76 | -2.797% | 3,310 | -32.861% |
| 2026-02-13 | 99.10 | 103.66 | 97.30 | 103.66 | +5.358% | 1,563 | -34.739% |
| 2026-02-12 | 103.79 | 103.79 | 98.39 | 98.39 | +0.247% | 109 | -31.242% |
| 2026-02-11 | 99.33 | 100.41 | 97.78 | 98.15 | +1.265% | 2,143 | -31.072% |
| 2026-02-10 | 96.92 | 96.92 | 96.92 | 96.92 | +3.183% | 4,999 | -30.200% |
| 2026-02-09 | 96.15 | 96.15 | 93.10 | 93.93 | +0.171% | 173 | -27.978% |
| 2026-02-06 | 94.01 | 96.98 | 93.77 | 93.77 | +1.277% | 1,118 | -27.855% |
| 2026-02-05 | 92.59 | 92.59 | 92.59 | 92.59 | -0.777% | 543 | -26.934% |
| 2026-02-04 | 89.82 | 93.43 | 89.82 | 93.31 | +5.071% | 808 | -27.502% |
| 2026-02-03 | 88.81 | 88.81 | 88.81 | 88.81 | +2.516% | 150 | -23.826% |
| 2026-02-02 | 87.71 | 89.71 | 86.63 | 86.63 | -4.481% | 2,294 | -21.909% |
| 2026-01-30 | 91.43 | 91.43 | 90.01 | 90.69 | +2.025% | 686 | -25.409% |
| 2026-01-29 | 89.00 | 89.00 | 87.00 | 88.89 | +1.803% | 164,503 | -23.898% |
| 2026-01-28 | 87.31 | 87.32 | 87.13 | 87.32 | +0.359% | 85 | -22.526% |
| 2026-01-27 | 86.94 | 87.01 | 86.94 | 87.01 | -1.492% | 441 | -22.249% |
| 2026-01-26 | 89.81 | 89.81 | 88.33 | 88.33 | -0.527% | 3 | -23.409% |
| 2026-01-23 | 87.46 | 88.79 | 87.46 | 88.79 | -1.049% | 63 | -23.813% |
| 2026-01-22 | 91.00 | 91.00 | 89.74 | 89.74 | -0.845% | 25 | -24.612% |
| 2026-01-21 | 88.00 | 90.50 | 88.00 | 90.50 | +3.666% | 475 | -25.249% |
| 2026-01-20 | 86.00 | 88.33 | 83.82 | 87.30 | +0.341% | 2,711 | -22.509% |
| 2026-01-16 | 88.96 | 89.50 | 87.00 | 87.00 | +0.563% | 1,056 | -22.245% |
| 2026-01-15 | 87.00 | 88.87 | 85.74 | 86.52 | -1.023% | 1,151 | -21.806% |
| 2026-01-14 | 87.41 | 87.41 | 87.41 | 87.41 | -2.379% | 189 | -22.606% |
| 2026-01-13 | 87.62 | 89.54 | 86.53 | 89.54 | +2.571% | 890 | -24.447% |
| 2026-01-12 | 85.21 | 87.30 | 85.21 | 87.30 | -0.964% | 2,193 | -22.505% |
| 2026-01-09 | 87.80 | 89.14 | 86.74 | 88.15 | +5.036% | 392 | -23.252% |
| 2026-01-08 | 83.92 | 83.92 | 83.92 | 83.92 | -2.419% | 6,378 | -19.388% |
| 2026-01-07 | 84.22 | 86.00 | 84.22 | 86.00 | +2.341% | 1,179 | -21.337% |
| 2026-01-06 | 84.06 | 87.35 | 84.03 | 84.03 | +0.554% | 558 | -19.496% |
| 2026-01-05 | 86.11 | 86.11 | 83.15 | 83.57 | +0.312% | 1,413 | -19.050% |
| 2026-01-02 | 86.65 | 86.66 | 83.31 | 83.31 | -0.573% | 1,055 | -18.797% |
| 2025-12-31 | 84.24 | 87.02 | 83.29 | 83.79 | -0.226% | 2,387 | -19.262% |
| 2025-12-30 | 84.74 | 85.82 | 83.98 | 83.98 | +0.155% | 777 | -19.445% |
| 2025-12-29 | 86.08 | 87.01 | 83.83 | 83.85 | -0.675% | 1,525 | -19.320% |
| 2025-12-26 | 85.08 | 85.08 | 84.42 | 84.42 | -1.837% | 19 | -19.865% |
| 2025-12-24 | 87.70 | 87.90 | 86.00 | 86.00 | 0.000% | 969 | -21.337% |
| 2025-12-23 | 86.40 | 86.40 | 86.00 | 86.00 | -0.807% | 1,107 | -21.337% |
| 2025-12-22 | 87.00 | 88.49 | 85.90 | 86.70 | -0.914% | 5,956 | -21.972% |
| 2025-12-19 | 89.14 | 89.24 | 87.47 | 87.50 | -4.303% | 1,741 | -22.686% |
| 2025-12-18 | 88.75 | 91.43 | 88.16 | 91.43 | +3.138% | 9,635 | -26.012% |
| 2025-12-17 | 88.35 | 89.55 | 88.35 | 88.65 | +0.274% | 4,797 | -23.690% |
| 2025-12-16 | 90.06 | 90.06 | 88.41 | 88.41 | -1.179% | 581 | -23.481% |
| 2025-12-15 | 89.60 | 89.60 | 87.29 | 89.47 | +1.299% | 1,550 | -24.384% |
| 2025-12-12 | 88.05 | 89.55 | 87.50 | 88.32 | +1.714% | 985 | -23.402% |
| 2025-12-11 | 90.00 | 90.00 | 86.83 | 86.83 | +2.940% | 2,352 | -22.089% |
| 2025-12-10 | 84.16 | 85.00 | 83.65 | 84.35 | -1.239% | 3,293 | -19.798% |
| 2025-12-09 | 87.00 | 87.00 | 85.41 | 85.41 | -3.698% | 908 | -20.793% |
| 2025-12-08 | 88.98 | 89.21 | 86.91 | 88.69 | +1.742% | 1,712 | -23.722% |
| 2025-12-05 | 88.00 | 90.85 | 87.17 | 87.17 | -0.464% | 244 | -22.393% |
| 2025-12-04 | 89.11 | 89.43 | 87.58 | 87.58 | -1.545% | 172 | -22.753% |
| 2025-12-03 | 89.53 | 89.53 | 88.95 | 88.95 | -0.775% | 358 | -23.946% |
| 2025-12-02 | 89.05 | 89.64 | 87.77 | 89.64 | -1.586% | 7,580 | -24.536% |
| 2025-12-01 | 89.78 | 91.09 | 89.14 | 91.09 | +3.305% | 2,697 | -25.733% |
| 2025-11-28 | 88.00 | 88.18 | 88.00 | 88.18 | +2.032% | 1,035 | -23.278% |
| 2025-11-26 | 91.32 | 91.32 | 86.42 | 86.42 | -6.065% | 1,493 | -21.720% |
| 2025-11-25 | 91.52 | 93.34 | 91.50 | 92.00 | +2.869% | 1,696 | -26.467% |
| 2025-11-24 | 88.46 | 89.43 | 88.46 | 89.43 | -5.887% | 12,247 | -24.358% |
| 2025-11-21 | 92.37 | 95.34 | 92.37 | 95.03 | +4.369% | 1,597 | -28.810% |
| 2025-11-20 | 89.44 | 91.05 | 89.38 | 91.05 | -0.846% | 8,431 | -25.700% |
| 2025-11-19 | 91.00 | 91.83 | 89.09 | 91.83 | -0.939% | 2,531 | -26.329% |
| 2025-11-18 | 93.68 | 93.68 | 90.03 | 92.70 | -1.201% | 609 | -27.021% |
| 2025-11-17 | 93.14 | 95.75 | 92.65 | 93.83 | +0.373% | 3,640 | -27.898% |
| 2025-11-14 | 96.64 | 96.64 | 93.48 | 93.48 | -0.557% | 6,565 | -27.628% |
| 2025-11-13 | 96.58 | 96.58 | 94.00 | 94.00 | -1.519% | 412 | -28.032% |
| 2025-11-11 | 95.50 | 96.52 | 95.45 | 95.45 | +0.669% | 486 | -29.125% |
| 2025-11-10 | 97.85 | 97.85 | 94.82 | 94.82 | +0.209% | 1,172 | -28.651% |
| 2025-11-06 | 95.39 | 95.39 | 94.62 | 94.62 | -3.135% | 9 | -28.502% |
| 2025-11-05 | 95.76 | 97.68 | 95.76 | 97.68 | +3.624% | 1,845 | -30.743% |
| 2025-11-04 | 94.65 | 95.46 | 94.26 | 94.26 | -1.655% | 254 | -28.233% |
| 2025-11-03 | 99.95 | 99.95 | 95.85 | 95.85 | -3.680% | 124 | -29.421% |
| 2025-10-31 | 96.15 | 99.51 | 96.15 | 99.51 | -0.575% | 42 | -32.018% |
| 2025-10-30 | 98.90 | 100.09 | 96.30 | 100.09 | +1.618% | 77 | -32.409% |
| 2025-10-29 | 98.49 | 98.49 | 98.49 | 98.49 | -0.310% | 155 | -31.316% |
| 2025-10-28 | 99.13 | 99.13 | 98.80 | 98.80 | -4.078% | 79 | -31.528% |
| 2025-10-27 | 103.75 | 103.75 | 103.00 | 103.00 | -0.747% | 245 | -34.320% |
| 2025-10-23 | 101.66 | 103.78 | 101.66 | 103.78 | +2.561% | 382 | -34.811% |
| 2025-10-22 | 100.76 | 106.35 | 99.45 | 101.18 | -2.143% | 109 | -33.142% |
| 2025-10-21 | 107.50 | 107.50 | 103.40 | 103.40 | -2.792% | 278 | -34.574% |
| 2025-10-20 | 101.48 | 106.37 | 100.75 | 106.37 | +2.407% | 541 | -36.401% |
| 2025-10-17 | 101.30 | 108.00 | 101.30 | 103.87 | +5.832% | 367 | -34.870% |
| 2025-10-16 | 100.57 | 100.57 | 98.15 | 98.15 | -0.309% | 704 | -31.072% |
| 2025-10-15 | 98.45 | 98.45 | 98.45 | 98.45 | +3.453% | 88 | -31.285% |
| 2025-10-14 | 95.57 | 95.62 | 94.45 | 95.16 | -1.337% | 3,382 | -28.912% |
| 2025-10-13 | 95.10 | 98.00 | 95.10 | 96.45 | -1.069% | 1,411 | -29.863% |
| 2025-10-10 | 97.75 | 99.01 | 96.64 | 97.50 | -0.695% | 246 | -30.613% |
| 2025-10-09 | 98.18 | 98.18 | 98.18 | 98.18 | -0.002% | 28 | -31.095% |
| 2025-10-08 | 102.80 | 102.80 | 98.18 | 98.18 | +1.216% | 121 | -31.096% |
| 2025-10-07 | 98.60 | 99.22 | 96.50 | 97.00 | -2.247% | 3,041 | -30.258% |
| 2025-10-06 | 98.27 | 99.29 | 98.27 | 99.23 | +1.008% | 218 | -31.825% |
| 2025-10-03 | 98.24 | 98.24 | 98.24 | 98.24 | +4.789% | 85 | -31.138% |
| 2025-10-02 | 95.94 | 99.22 | 93.75 | 93.75 | -8.178% | 6,290 | -27.840% |
| 2025-10-01 | 98.16 | 102.10 | 95.20 | 102.10 | -0.449% | 137 | -33.741% |
| 2025-09-30 | 104.75 | 104.75 | 99.28 | 102.56 | -0.666% | 549 | -34.039% |
| 2025-09-29 | 103.25 | 103.25 | 103.25 | 103.25 | +2.135% | 13 | -34.478% |
| 2025-09-26 | 98.00 | 101.09 | 98.00 | 101.09 | -3.991% | 56 | -33.079% |
| 2025-09-24 | 100.71 | 105.29 | 100.71 | 105.29 | +4.308% | 141 | -35.750% |
| 2025-09-23 | 100.94 | 100.94 | 100.94 | 100.94 | -5.306% | 1 | -32.983% |
| 2025-09-22 | 104.50 | 106.60 | 104.50 | 106.60 | -1.296% | 76 | -36.538% |
| 2025-09-19 | 101.80 | 108.00 | 101.80 | 108.00 | +0.232% | 825 | -37.361% |
| 2025-09-18 | 107.08 | 107.75 | 104.32 | 107.75 | +4.612% | 6,638 | -37.216% |
| 2025-09-17 | 104.00 | 107.00 | 103.00 | 103.00 | -1.227% | 7,532 | -34.320% |
| 2025-09-16 | 104.28 | 104.28 | 104.28 | 104.28 | +0.269% | 58 | -35.127% |
| 2025-09-15 | 104.31 | 108.00 | 104.00 | 104.00 | -0.230% | 1,008 | -34.952% |
| 2025-09-12 | 106.48 | 112.39 | 104.24 | 104.24 | -1.781% | 681 | -35.102% |
| 2025-09-11 | 110.11 | 110.11 | 106.13 | 106.13 | -3.386% | 251 | -36.257% |
| 2025-09-10 | 103.45 | 109.85 | 103.45 | 109.85 | -4.561% | 9,050 | -38.416% |
| 2025-09-09 | 109.54 | 115.10 | 109.54 | 115.10 | +4.636% | 37 | -41.225% |
| 2025-09-08 | 113.01 | 113.01 | 110.00 | 110.00 | -2.662% | 102 | -38.500% |
| 2025-09-05 | 112.22 | 113.01 | 109.73 | 113.01 | -0.433% | 139 | -40.137% |
| 2025-09-04 | 108.80 | 113.50 | 108.80 | 113.50 | +0.442% | 65 | -40.396% |
| 2025-09-02 | 113.00 | 113.00 | 113.00 | 113.00 | -0.877% | 12,010 | -40.133% |
| 2025-08-29 | 118.22 | 118.22 | 114.00 | 114.00 | -1.761% | 143 | -40.658% |
| 2025-08-28 | 123.12 | 123.12 | 116.04 | 116.04 | +5.112% | 1,846 | -41.703% |
| 2025-08-27 | 119.68 | 119.68 | 110.40 | 110.40 | -4.828% | 13,578 | -38.723% |
| 2025-08-26 | 116.00 | 116.00 | 115.75 | 116.00 | -6.187% | 901 | -41.681% |
| 2025-08-25 | 123.65 | 123.65 | 123.65 | 123.65 | +5.684% | 25 | -45.289% |
| 2025-08-22 | 117.00 | 117.00 | 117.00 | 117.00 | +2.483% | 20 | -42.179% |
| 2025-08-21 | 115.56 | 118.35 | 114.17 | 114.17 | -5.664% | 470 | -40.744% |
| 2025-08-20 | 119.61 | 121.02 | 119.61 | 121.02 | +5.235% | 4 | -44.100% |
| 2025-08-19 | 122.35 | 122.35 | 115.00 | 115.00 | -0.059% | 101 | -41.174% |
| 2025-08-15 | 114.00 | 115.07 | 114.00 | 115.07 | +1.288% | 930 | -41.209% |
| 2025-08-13 | 113.61 | 113.61 | 113.61 | 113.61 | +3.277% | 24 | -40.452% |
| 2025-08-11 | 110.00 | 110.00 | 110.00 | 110.00 | -0.565% | 15 | -38.500% |
| 2025-08-08 | 111.25 | 111.25 | 108.60 | 110.63 | +3.728% | 737 | -38.847% |
| 2025-08-07 | 110.00 | 110.00 | 105.70 | 106.65 | +1.648% | 375 | -36.568% |
| 2025-08-06 | 104.92 | 108.71 | 104.50 | 104.92 | +2.772% | 1,058 | -35.522% |
| 2025-08-05 | 102.53 | 102.53 | 102.09 | 102.09 | -1.181% | 12,110 | -33.735% |
| 2025-08-01 | 103.31 | 103.31 | 103.31 | 103.31 | -6.026% | 266 | -34.517% |
| 2025-07-30 | 108.80 | 109.94 | 108.80 | 109.94 | +1.341% | 209 | -38.464% |
| 2025-07-29 | 110.00 | 110.00 | 108.48 | 108.48 | -5.046% | 2,579 | -37.638% |
| 2025-07-28 | 112.13 | 115.00 | 112.13 | 114.25 | -1.885% | 206 | -40.785% |
| 2025-07-25 | 116.11 | 121.20 | 114.39 | 116.44 | +3.788% | 1,103 | -41.901% |
| 2025-07-23 | 112.19 | 112.19 | 112.19 | 112.19 | -0.541% | 17 | -39.701% |
| 2025-07-22 | 112.75 | 113.55 | 112.00 | 112.80 | +4.882% | 5,394 | -40.027% |
| 2025-07-21 | 107.55 | 107.55 | 107.55 | 107.55 | -2.964% | 377 | -37.099% |
| 2025-07-18 | 107.93 | 110.83 | 107.93 | 110.83 | -0.059% | 112 | -38.963% |
| 2025-07-16 | 110.90 | 110.90 | 110.90 | 110.90 | +3.115% | 2,128 | -38.999% |
| 2025-07-15 | 107.55 | 107.55 | 107.55 | 107.55 | +0.093% | 164 | -37.099% |
| 2025-07-14 | 107.76 | 107.76 | 107.45 | 107.45 | -0.139% | 34 | -37.040% |
| 2025-07-11 | 108.48 | 108.48 | 107.60 | 107.60 | -1.284% | 35 | -37.128% |
| 2025-07-10 | 109.00 | 114.00 | 109.00 | 109.00 | +0.721% | 82 | -37.936% |
| 2025-07-09 | 108.22 | 108.22 | 108.22 | 108.22 | +6.185% | 34 | -37.488% |
| 2025-07-07 | 101.00 | 101.92 | 101.00 | 101.92 | +0.026% | 639 | -33.622% |
| 2025-07-01 | 100.27 | 101.99 | 100.03 | 101.89 | +3.389% | 1,036 | -33.605% |
| 2025-06-30 | 98.00 | 99.60 | 98.00 | 98.55 | -2.135% | 1,638 | -31.355% |
| 2025-06-27 | 100.70 | 100.70 | 100.70 | 100.70 | +1.872% | 750 | -32.820% |
| 2025-06-26 | 98.25 | 98.85 | 98.25 | 98.85 | -1.150% | 126 | -31.563% |
| 2025-06-25 | 100.00 | 100.00 | 100.00 | 100.00 | -1.778% | 200 | -32.350% |
| 2025-06-24 | 105.93 | 105.93 | 98.75 | 101.81 | -0.265% | 734 | -33.553% |
| 2025-06-23 | 99.10 | 102.08 | 98.80 | 102.08 | +1.714% | 9,276 | -33.728% |
| 2025-06-20 | 101.80 | 101.80 | 100.36 | 100.36 | -0.683% | 367 | -32.593% |
| 2025-06-18 | 101.09 | 101.09 | 101.05 | 101.05 | -0.554% | 34 | -33.053% |
| 2025-06-17 | 101.65 | 101.65 | 100.50 | 101.61 | -0.319% | 263 | -33.424% |
| 2025-06-16 | 101.94 | 101.94 | 101.94 | 101.94 | -1.127% | 1 | -33.636% |
| 2025-06-12 | 103.00 | 106.10 | 103.00 | 103.10 | +0.249% | 468 | -34.384% |
| 2025-06-11 | 102.84 | 102.84 | 102.84 | 102.84 | +3.883% | 1,514 | -34.221% |
| 2025-06-09 | 98.76 | 100.23 | 98.76 | 99.00 | -0.440% | 483 | -31.667% |
| 2025-06-06 | 99.44 | 99.44 | 99.44 | 99.44 | -2.693% | 53,717 | -31.968% |
| 2025-06-05 | 102.19 | 102.19 | 102.19 | 102.19 | -1.920% | 128 | -33.800% |
| 2025-06-04 | 102.75 | 104.19 | 102.75 | 104.19 | +4.773% | 67 | -35.071% |
| 2025-06-03 | 99.50 | 99.50 | 99.02 | 99.44 | -1.161% | 70 | -31.972% |
| 2025-06-02 | 100.61 | 100.61 | 100.61 | 100.61 | -2.555% | 5 | -32.761% |
| 2025-05-28 | 100.05 | 103.76 | 100.05 | 103.25 | +3.250% | 2,181 | -34.479% |
| 2025-05-23 | 100.00 | 100.00 | 100.00 | 100.00 | -5.089% | 7 | -32.350% |
| 2025-05-22 | 105.45 | 106.40 | 105.36 | 105.36 | -0.050% | 2,365 | -35.793% |
| 2025-05-21 | 105.42 | 105.42 | 105.42 | 105.42 | +0.731% | 667 | -35.825% |
| 2025-05-20 | 106.51 | 106.51 | 104.65 | 104.65 | +0.867% | 842 | -35.356% |
| 2025-05-19 | 110.10 | 110.10 | 101.75 | 103.75 | +0.120% | 912 | -34.795% |
| 2025-05-16 | 105.78 | 110.95 | 103.63 | 103.63 | -1.971% | 563 | -34.717% |
| 2025-05-15 | 101.40 | 105.71 | 101.40 | 105.71 | +0.965% | 78 | -36.004% |
| 2025-05-14 | 108.14 | 108.14 | 104.67 | 104.70 | -1.551% | 474 | -35.387% |
| 2025-05-12 | 108.00 | 108.00 | 106.35 | 106.35 | +0.330% | 223 | -36.389% |
| 2025-05-09 | 105.35 | 106.00 | 105.35 | 106.00 | -1.879% | 782 | -36.179% |
| 2025-05-08 | 108.03 | 108.03 | 108.03 | 108.03 | +1.973% | 4,459 | -37.379% |
| 2025-05-06 | 105.94 | 105.94 | 105.94 | 105.94 | -2.314% | 653 | -36.143% |
| 2025-05-05 | 107.45 | 108.45 | 107.45 | 108.45 | +0.566% | 74 | -37.621% |
| 2025-05-02 | 107.84 | 107.84 | 107.84 | 107.84 | +1.688% | 470 | -37.268% |
| 2025-05-01 | 105.53 | 106.05 | 105.53 | 106.05 | -1.806% | 23 | -36.209% |
| 2025-04-30 | 108.00 | 108.00 | 108.00 | 108.00 | +0.950% | 2,010 | -37.361% |
| 2025-04-29 | 107.01 | 107.01 | 106.98 | 106.98 | +3.015% | 1,874 | -36.766% |
| 2025-04-28 | 107.61 | 107.61 | 103.85 | 103.85 | -3.303% | 1,958 | -34.860% |
| 2025-04-25 | 109.00 | 109.00 | 107.40 | 107.40 | +0.562% | 1,109 | -37.011% |
| 2025-04-24 | 107.84 | 107.84 | 106.80 | 106.80 | -1.294% | 25 | -36.657% |
| 2025-04-23 | 108.20 | 108.20 | 108.20 | 108.20 | -0.341% | 32 | -37.477% |
| 2025-04-22 | 106.40 | 108.57 | 103.47 | 108.57 | +5.379% | 377 | -37.690% |
| 2025-04-21 | 104.75 | 104.75 | 103.03 | 103.03 | +2.464% | 57 | -34.338% |
| 2025-04-16 | 101.57 | 107.74 | 100.55 | 100.55 | -1.701% | 712 | -32.720% |
| 2025-04-15 | 102.69 | 102.69 | 101.01 | 102.29 | -3.322% | 273 | -33.865% |
| 2025-04-14 | 103.48 | 105.81 | 102.45 | 105.81 | +5.953% | 4,415 | -36.062% |
| 2025-04-11 | 103.05 | 106.49 | 99.30 | 99.86 | -2.079% | 232 | -32.255% |
| 2025-04-10 | 99.74 | 101.98 | 99.74 | 101.98 | +0.970% | 413 | -33.663% |
| 2025-04-09 | 100.17 | 104.00 | 97.37 | 101.00 | +6.484% | 2,871 | -33.020% |
| 2025-04-08 | 97.12 | 97.12 | 94.85 | 94.85 | +0.370% | 1,204 | -28.677% |
| 2025-04-07 | 93.40 | 99.00 | 93.40 | 94.50 | -2.577% | 1,020 | -28.413% |
| 2025-04-04 | 97.00 | 97.00 | 96.73 | 97.00 | -1.272% | 367 | -30.258% |
| 2025-04-03 | 101.13 | 101.13 | 98.25 | 98.25 | -0.260% | 530 | -31.145% |
| 2025-04-02 | 98.51 | 98.51 | 98.00 | 98.51 | +1.553% | 170 | -31.324% |
| 2025-04-01 | 97.49 | 97.49 | 97.00 | 97.00 | -2.806% | 459 | -30.258% |
| 2025-03-31 | 99.03 | 100.80 | 97.25 | 99.80 | -1.583% | 51 | -32.214% |
| 2025-03-28 | 100.17 | 101.60 | 99.80 | 101.41 | +3.464% | 14,514 | -33.287% |
| 2025-03-27 | 100.84 | 100.84 | 96.95 | 98.01 | -2.806% | 705 | -30.976% |
| 2025-03-26 | 99.25 | 101.09 | 96.97 | 100.84 | +1.807% | 3,708 | -32.914% |
| 2025-03-25 | 99.05 | 103.00 | 99.05 | 99.05 | -3.835% | 249 | -31.701% |
| 2025-03-24 | 101.42 | 106.65 | 99.77 | 103.00 | -0.795% | 361 | -34.320% |
| 2025-03-21 | 103.29 | 104.00 | 103.29 | 103.83 | -3.972% | 33 | -34.842% |
| 2025-03-20 | 100.60 | 108.12 | 100.60 | 108.12 | +2.348% | 94 | -37.431% |
| 2025-03-19 | 104.24 | 105.64 | 104.24 | 105.64 | +0.418% | 4,029 | -35.962% |
| 2025-03-18 | 104.25 | 105.20 | 104.25 | 105.20 | +1.144% | 230 | -35.694% |
| 2025-03-17 | 104.68 | 107.00 | 104.01 | 104.01 | +1.680% | 541 | -34.958% |
| 2025-03-14 | 107.58 | 107.58 | 102.27 | 102.29 | -1.167% | 413 | -33.866% |
| 2025-03-13 | 105.00 | 105.00 | 103.50 | 103.50 | -2.872% | 382 | -34.638% |
| 2025-03-12 | 107.06 | 107.06 | 106.56 | 106.56 | -3.286% | 680 | -36.515% |
| 2025-03-11 | 110.85 | 110.85 | 109.68 | 110.18 | +0.193% | 987 | -38.600% |
| 2025-03-10 | 110.25 | 110.25 | 108.88 | 109.97 | -0.233% | 56 | -38.482% |
| 2025-03-07 | 107.96 | 110.22 | 106.45 | 110.22 | -1.046% | 64 | -38.626% |
| 2025-03-06 | 107.50 | 113.60 | 107.50 | 111.39 | +3.378% | 11,076 | -39.267% |
| 2025-03-05 | 110.84 | 112.00 | 107.75 | 107.75 | +1.603% | 391 | -37.216% |
| 2025-03-04 | 111.25 | 112.00 | 106.05 | 106.05 | +0.379% | 2,189 | -36.209% |
| 2025-03-03 | 112.00 | 112.00 | 105.65 | 105.65 | +0.371% | 6,070 | -35.968% |
| 2025-02-28 | 105.20 | 108.03 | 105.20 | 105.26 | 0.000% | 2,169 | -35.731% |