PUBGY
PUBLICIS GROUP SA S/ADR
stockOTCADR
EODOct 2, 2026
26.56USD-1.154%(-0.31)174,563
PUBGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.55 | 26.61 | 26.37 | 26.56 | -1.154% | 174,563 | 0.000% |
| 2026-10-01 | 27.35 | 27.36 | 26.77 | 26.87 | +0.149% | 173,237 | -1.154% |
| 2026-09-30 | 26.69 | 26.92 | 26.69 | 26.83 | -1.360% | 532,841 | -1.006% |
| 2026-09-29 | 27.25 | 27.41 | 27.07 | 27.20 | -0.476% | 62,022 | -2.353% |
| 2026-09-28 | 27.64 | 27.65 | 27.32 | 27.33 | -2.323% | 257,625 | -2.817% |
| 2026-09-25 | 27.72 | 27.98 | 27.68 | 27.98 | +0.829% | 71,850 | -5.075% |
| 2026-09-24 | 27.94 | 28.06 | 27.68 | 27.75 | -0.180% | 202,217 | -4.288% |
| 2026-09-23 | 27.82 | 28.03 | 27.72 | 27.80 | -0.215% | 149,154 | -4.460% |
| 2026-09-22 | 28.29 | 28.29 | 27.76 | 27.86 | -0.642% | 82,418 | -4.666% |
| 2026-09-21 | 28.32 | 28.35 | 27.98 | 28.04 | -0.071% | 465,861 | -5.278% |
| 2026-09-18 | 28.06 | 28.13 | 27.85 | 28.06 | +0.143% | 162,742 | -5.346% |
| 2026-09-17 | 27.97 | 28.06 | 27.77 | 28.02 | +0.610% | 95,131 | -5.211% |
| 2026-09-16 | 28.22 | 28.34 | 27.79 | 27.85 | -2.622% | 368,946 | -4.632% |
| 2026-09-15 | 28.61 | 28.77 | 28.43 | 28.60 | -2.088% | 151,782 | -7.133% |
| 2026-09-14 | 29.04 | 29.27 | 28.87 | 29.21 | +4.024% | 211,955 | -9.072% |
| 2026-09-11 | 28.32 | 28.32 | 28.00 | 28.08 | -0.777% | 60,510 | -5.413% |
| 2026-09-10 | 27.92 | 28.45 | 27.92 | 28.30 | +1.434% | 71,306 | -6.148% |
| 2026-09-09 | 28.19 | 28.20 | 27.82 | 27.90 | -3.058% | 119,196 | -4.803% |
| 2026-09-08 | 28.91 | 29.03 | 28.59 | 28.78 | -2.408% | 131,482 | -7.714% |
| 2026-09-04 | 29.51 | 29.58 | 29.14 | 29.49 | -2.416% | 214,864 | -9.936% |
| 2026-09-03 | 30.14 | 30.24 | 29.83 | 30.22 | +2.095% | 177,002 | -12.111% |
| 2026-09-02 | 28.38 | 29.61 | 28.38 | 29.60 | +2.849% | 615,409 | -10.270% |
| 2026-09-01 | 29.16 | 29.23 | 28.67 | 28.78 | -2.175% | 166,345 | -7.714% |
| 2026-08-31 | 29.37 | 29.59 | 29.07 | 29.42 | +0.410% | 293,541 | -9.721% |
| 2026-08-28 | 29.49 | 29.70 | 29.29 | 29.30 | -0.476% | 83,156 | -9.352% |
| 2026-08-27 | 29.30 | 29.61 | 29.25 | 29.44 | -1.307% | 36,541 | -9.783% |
| 2026-08-26 | 29.97 | 30.13 | 29.72 | 29.83 | -1.258% | 89,763 | -10.962% |
| 2026-08-25 | 29.91 | 30.21 | 29.87 | 30.21 | -0.231% | 85,303 | -12.082% |
| 2026-08-24 | 30.14 | 30.57 | 30.14 | 30.28 | +0.900% | 316,944 | -12.285% |
| 2026-08-21 | 29.54 | 30.09 | 29.48 | 30.01 | +1.419% | 912,226 | -11.496% |
| 2026-08-20 | 29.71 | 29.78 | 29.53 | 29.59 | +0.034% | 461,520 | -10.240% |
| 2026-08-19 | 29.43 | 29.71 | 29.43 | 29.58 | +0.476% | 78,927 | -10.210% |
| 2026-08-18 | 29.29 | 29.57 | 29.29 | 29.44 | +1.064% | 73,933 | -9.783% |
| 2026-08-17 | 29.25 | 29.40 | 29.02 | 29.13 | -0.750% | 215,512 | -8.823% |
| 2026-08-14 | 29.74 | 29.75 | 29.31 | 29.35 | +1.033% | 94,541 | -9.506% |
| 2026-08-13 | 28.75 | 29.05 | 28.71 | 29.05 | +2.001% | 135,413 | -8.571% |
| 2026-08-12 | 28.42 | 28.54 | 28.32 | 28.48 | +0.423% | 276,768 | -6.742% |
| 2026-08-11 | 28.25 | 28.59 | 28.08 | 28.36 | -0.386% | 498,767 | -6.347% |
| 2026-08-10 | 28.39 | 28.51 | 28.32 | 28.47 | -1.317% | 166,397 | -6.709% |
| 2026-08-07 | 28.64 | 28.93 | 28.62 | 28.85 | +1.513% | 59,154 | -7.938% |
| 2026-08-06 | 28.43 | 28.75 | 28.31 | 28.42 | +1.391% | 271,028 | -6.545% |
| 2026-08-05 | 28.04 | 28.05 | 27.76 | 28.03 | +2.712% | 117,133 | -5.244% |
| 2026-08-04 | 26.99 | 27.32 | 26.99 | 27.29 | +1.450% | 318,872 | -2.675% |
| 2026-08-03 | 27.23 | 27.41 | 26.83 | 26.90 | +1.280% | 659,467 | -1.264% |
| 2026-07-31 | 26.78 | 27.04 | 26.47 | 26.56 | -1.920% | 530,672 | 0.000% |
| 2026-07-30 | 27.12 | 27.15 | 26.66 | 27.08 | +0.594% | 459,115 | -1.920% |
| 2026-07-29 | 26.93 | 27.23 | 26.82 | 26.92 | +0.223% | 500,484 | -1.337% |
| 2026-07-28 | 26.23 | 26.94 | 26.23 | 26.86 | +3.507% | 83,990 | -1.117% |
| 2026-07-27 | 25.60 | 25.97 | 25.55 | 25.95 | +3.263% | 282,641 | +2.351% |
| 2026-07-24 | 24.91 | 25.28 | 24.91 | 25.13 | +2.321% | 53,462 | +5.690% |
| 2026-07-23 | 24.62 | 24.62 | 24.41 | 24.56 | -1.127% | 134,023 | +8.143% |
| 2026-07-22 | 25.02 | 25.02 | 24.61 | 24.84 | +1.264% | 388,577 | +6.924% |
| 2026-07-21 | 24.72 | 24.86 | 24.51 | 24.53 | -2.271% | 113,592 | +8.276% |
| 2026-07-20 | 25.35 | 25.35 | 25.01 | 25.10 | +0.040% | 197,716 | +5.817% |
| 2026-07-17 | 25.72 | 25.85 | 24.91 | 25.09 | -3.943% | 139,153 | +5.859% |
| 2026-07-16 | 26.42 | 26.42 | 25.89 | 26.12 | -1.434% | 145,423 | +1.685% |
| 2026-07-15 | 25.25 | 26.90 | 25.25 | 26.50 | +6.170% | 623,752 | +0.226% |
| 2026-07-14 | 24.69 | 25.16 | 24.69 | 24.96 | -0.874% | 163,130 | +6.410% |
| 2026-07-13 | 25.30 | 25.30 | 25.00 | 25.18 | -0.435% | 721,251 | +5.481% |
| 2026-07-10 | 24.75 | 25.30 | 24.75 | 25.29 | +1.812% | 515,285 | +5.022% |
| 2026-07-09 | 24.17 | 24.84 | 24.17 | 24.84 | +2.391% | 171,660 | +6.924% |
| 2026-07-08 | 24.25 | 24.41 | 24.06 | 24.26 | -3.347% | 105,816 | +9.481% |
| 2026-07-07 | 25.23 | 25.26 | 25.04 | 25.10 | +1.578% | 45,018 | +5.817% |
| 2026-07-06 | 24.84 | 24.84 | 24.46 | 24.71 | +1.395% | 170,834 | +7.487% |
| 2026-07-02 | 24.16 | 24.54 | 24.12 | 24.37 | +1.881% | 67,261 | +8.986% |
| 2026-07-01 | 23.50 | 24.09 | 23.39 | 23.92 | -0.209% | 184,214 | +11.037% |
| 2026-06-30 | 24.00 | 24.00 | 23.58 | 23.97 | -4.616% | 94,214 | +10.805% |
| 2026-06-29 | 25.13 | 25.69 | 24.92 | 25.13 | -0.672% | 80,274 | +5.690% |
| 2026-06-26 | 24.73 | 25.32 | 24.70 | 25.30 | +2.388% | 62,171 | +4.980% |
| 2026-06-25 | 24.71 | 24.86 | 24.54 | 24.71 | -1.200% | 108,005 | +7.487% |
| 2026-06-24 | 24.80 | 25.25 | 24.77 | 25.01 | -0.636% | 168,836 | +6.198% |
| 2026-06-23 | 25.04 | 25.23 | 25.04 | 25.17 | +0.640% | 72,673 | +5.522% |
| 2026-06-22 | 25.27 | 25.35 | 25.00 | 25.01 | -2.155% | 89,777 | +6.198% |
| 2026-06-18 | 25.52 | 25.69 | 25.31 | 25.56 | -1.916% | 92,096 | +3.909% |
| 2026-06-17 | 26.81 | 26.93 | 26.01 | 26.06 | -2.579% | 173,057 | +1.919% |
| 2026-06-16 | 26.41 | 26.93 | 26.32 | 26.75 | +2.766% | 81,426 | -0.710% |
| 2026-06-15 | 26.43 | 26.49 | 25.97 | 26.03 | -0.573% | 96,390 | +2.036% |
| 2026-06-12 | 25.87 | 26.25 | 25.69 | 26.18 | +1.583% | 156,852 | +1.451% |
| 2026-06-11 | 25.84 | 26.09 | 25.35 | 25.77 | +1.027% | 145,058 | +3.058% |
| 2026-06-10 | 25.53 | 25.71 | 25.41 | 25.51 | -1.544% | 164,435 | +4.116% |
| 2026-06-09 | 25.89 | 26.18 | 25.48 | 25.91 | +1.767% | 114,902 | +2.509% |
| 2026-06-08 | 25.38 | 25.58 | 25.31 | 25.46 | +1.556% | 226,304 | +4.321% |
| 2026-06-05 | 25.85 | 25.92 | 25.02 | 25.07 | -3.391% | 243,542 | +5.943% |
| 2026-06-04 | 25.46 | 26.03 | 25.38 | 25.95 | +5.061% | 87,388 | +2.351% |
| 2026-06-03 | 24.85 | 24.85 | 24.41 | 24.70 | -0.684% | 146,701 | +7.530% |
| 2026-06-02 | 24.83 | 24.96 | 24.55 | 24.87 | -1.349% | 120,805 | +6.795% |
| 2026-06-01 | 24.76 | 25.22 | 24.61 | 25.21 | +2.688% | 275,968 | +5.355% |
| 2026-05-29 | 24.36 | 24.75 | 24.26 | 24.55 | +1.555% | 137,743 | +8.187% |
| 2026-05-28 | 23.93 | 24.26 | 23.93 | 24.17 | -0.559% | 93,182 | +9.870% |
| 2026-05-27 | 24.13 | 24.31 | 24.02 | 24.31 | +1.461% | 215,819 | +9.255% |
| 2026-05-26 | 24.30 | 24.30 | 23.77 | 23.96 | -1.318% | 88,441 | +10.851% |
| 2026-05-22 | 24.30 | 24.51 | 24.16 | 24.28 | -0.898% | 87,307 | +9.390% |
| 2026-05-21 | 24.64 | 24.64 | 24.19 | 24.50 | -0.082% | 298,539 | +8.408% |
| 2026-05-20 | 23.93 | 25.00 | 23.80 | 24.52 | +0.740% | 289,806 | +8.320% |
| 2026-05-19 | 24.44 | 24.76 | 24.22 | 24.34 | +1.080% | 206,122 | +9.121% |
| 2026-05-18 | 23.32 | 24.08 | 23.32 | 24.08 | +8.176% | 645,685 | +10.299% |
| 2026-05-15 | 22.43 | 22.47 | 22.21 | 22.26 | -0.979% | 443,577 | +19.317% |
| 2026-05-14 | 22.46 | 22.77 | 22.31 | 22.48 | +0.627% | 205,451 | +18.149% |
| 2026-05-13 | 22.43 | 22.45 | 22.18 | 22.34 | -1.975% | 300,400 | +18.890% |
| 2026-05-12 | 22.68 | 22.81 | 22.48 | 22.79 | +1.379% | 328,785 | +16.542% |
| 2026-05-11 | 23.64 | 23.64 | 22.48 | 22.48 | -6.177% | 597,463 | +18.149% |
| 2026-05-08 | 23.97 | 24.07 | 23.76 | 23.96 | +1.140% | 814,691 | +10.851% |
| 2026-05-07 | 24.00 | 24.19 | 23.68 | 23.69 | -0.754% | 413,980 | +12.115% |
| 2026-05-06 | 23.99 | 24.13 | 23.86 | 23.87 | +1.187% | 199,300 | +11.269% |
| 2026-05-05 | 23.27 | 23.62 | 23.04 | 23.59 | +0.855% | 244,009 | +12.590% |
| 2026-05-04 | 23.54 | 23.58 | 23.26 | 23.39 | +0.386% | 324,395 | +13.553% |
| 2026-05-01 | 23.44 | 23.60 | 23.30 | 23.30 | -0.342% | 118,764 | +13.991% |
| 2026-04-30 | 23.16 | 23.40 | 23.13 | 23.38 | +1.344% | 213,722 | +13.601% |
| 2026-04-29 | 22.90 | 23.19 | 22.90 | 23.07 | -0.987% | 122,916 | +15.128% |
| 2026-04-28 | 23.00 | 23.36 | 23.00 | 23.30 | +0.604% | 293,712 | +13.991% |
| 2026-04-27 | 22.93 | 23.16 | 22.93 | 23.16 | +1.713% | 105,168 | +14.680% |
| 2026-04-24 | 22.69 | 22.92 | 22.64 | 22.77 | +1.155% | 109,493 | +16.645% |
| 2026-04-23 | 22.70 | 22.76 | 22.32 | 22.51 | -1.531% | 152,151 | +17.992% |
| 2026-04-22 | 22.75 | 22.99 | 22.75 | 22.86 | -0.218% | 116,618 | +16.185% |
| 2026-04-21 | 23.13 | 23.21 | 22.86 | 22.91 | -0.994% | 111,566 | +15.932% |
| 2026-04-20 | 23.39 | 23.46 | 22.96 | 23.14 | -2.156% | 146,456 | +14.780% |
| 2026-04-17 | 24.08 | 24.14 | 23.52 | 23.65 | -0.084% | 148,285 | +12.304% |
| 2026-04-16 | 23.99 | 23.99 | 23.48 | 23.67 | +2.690% | 99,061 | +12.210% |
| 2026-04-15 | 22.69 | 23.27 | 22.69 | 23.05 | +2.490% | 447,063 | +15.228% |
| 2026-04-14 | 22.37 | 22.73 | 22.37 | 22.49 | -0.266% | 522,197 | +18.097% |
| 2026-04-13 | 21.52 | 23.17 | 21.52 | 22.55 | +3.821% | 708,839 | +17.783% |
| 2026-04-10 | 21.66 | 21.72 | 21.46 | 21.72 | +1.733% | 466,960 | +22.284% |
| 2026-04-09 | 21.46 | 21.46 | 20.88 | 21.35 | -3.262% | 646,962 | +24.403% |
| 2026-04-08 | 22.37 | 22.37 | 21.84 | 22.07 | +2.556% | 181,923 | +20.344% |
| 2026-04-07 | 21.26 | 21.84 | 21.20 | 21.52 | +0.938% | 202,874 | +23.420% |
| 2026-04-06 | 20.47 | 21.34 | 20.47 | 21.32 | +2.058% | 435,654 | +24.578% |
| 2026-04-02 | 20.65 | 21.01 | 20.58 | 20.89 | +1.015% | 310,594 | +27.142% |
| 2026-04-01 | 20.55 | 20.85 | 20.55 | 20.68 | -0.145% | 165,753 | +28.433% |
| 2026-03-31 | 20.08 | 20.81 | 20.08 | 20.71 | +3.343% | 288,035 | +28.247% |
| 2026-03-30 | 19.89 | 20.27 | 19.85 | 20.04 | +1.110% | 240,760 | +32.535% |
| 2026-03-27 | 19.83 | 20.09 | 19.72 | 19.82 | -0.900% | 286,866 | +34.006% |
| 2026-03-26 | 20.05 | 20.40 | 20.00 | 20.00 | -1.235% | 391,518 | +32.800% |
| 2026-03-25 | 20.43 | 20.49 | 20.00 | 20.25 | -1.220% | 358,920 | +31.160% |
| 2026-03-24 | 20.53 | 20.60 | 20.21 | 20.50 | -1.014% | 826,542 | +29.561% |
| 2026-03-23 | 20.75 | 20.88 | 20.37 | 20.71 | +1.969% | 314,261 | +28.247% |
| 2026-03-20 | 20.36 | 20.51 | 20.17 | 20.31 | -2.637% | 221,487 | +30.773% |
| 2026-03-19 | 20.46 | 21.03 | 20.46 | 20.86 | +2.055% | 267,857 | +27.325% |
| 2026-03-18 | 21.01 | 21.08 | 20.41 | 20.44 | -4.930% | 226,034 | +29.941% |
| 2026-03-17 | 21.72 | 21.80 | 21.42 | 21.50 | -0.371% | 230,659 | +23.535% |
| 2026-03-16 | 21.60 | 21.70 | 21.40 | 21.58 | +1.030% | 290,444 | +23.077% |
| 2026-03-13 | 21.98 | 22.07 | 21.36 | 21.36 | -1.157% | 738,511 | +24.345% |
| 2026-03-12 | 21.68 | 21.93 | 21.27 | 21.61 | -1.144% | 359,108 | +22.906% |
| 2026-03-11 | 21.66 | 21.86 | 21.39 | 21.86 | +1.864% | 241,840 | +21.500% |
| 2026-03-10 | 22.24 | 22.24 | 21.43 | 21.46 | -3.698% | 336,459 | +23.765% |
| 2026-03-09 | 22.00 | 22.32 | 21.68 | 22.28 | +0.514% | 335,946 | +19.189% |
| 2026-03-06 | 21.91 | 22.17 | 21.71 | 22.17 | +0.045% | 162,103 | +19.802% |
| 2026-03-05 | 21.61 | 22.21 | 21.61 | 22.16 | +2.688% | 389,717 | +19.856% |
| 2026-03-04 | 21.35 | 21.60 | 21.26 | 21.58 | +0.419% | 143,027 | +23.077% |
| 2026-03-03 | 21.02 | 21.51 | 20.89 | 21.49 | -0.785% | 284,392 | +23.592% |
| 2026-03-02 | 21.71 | 21.81 | 21.45 | 21.66 | -2.957% | 607,336 | +22.622% |
| 2026-02-27 | 22.05 | 22.42 | 21.87 | 22.32 | +0.090% | 457,637 | +18.996% |
| 2026-02-26 | 21.78 | 22.30 | 21.78 | 22.30 | +3.818% | 245,637 | +19.103% |
| 2026-02-25 | 21.40 | 21.49 | 21.22 | 21.48 | +1.369% | 136,289 | +23.650% |
| 2026-02-24 | 21.15 | 21.61 | 21.15 | 21.19 | +0.570% | 607,122 | +25.342% |
| 2026-02-23 | 21.62 | 21.67 | 21.06 | 21.07 | -2.993% | 451,720 | +26.056% |
| 2026-02-20 | 21.89 | 21.99 | 21.44 | 21.72 | +1.117% | 280,242 | +22.284% |
| 2026-02-19 | 21.18 | 21.55 | 21.17 | 21.48 | +1.464% | 158,672 | +23.650% |
| 2026-02-18 | 20.81 | 21.40 | 20.81 | 21.17 | +0.475% | 404,246 | +25.461% |
| 2026-02-17 | 20.99 | 21.10 | 20.83 | 21.07 | -2.318% | 323,528 | +26.056% |
| 2026-02-13 | 21.83 | 21.94 | 21.46 | 21.57 | -5.808% | 569,883 | +23.134% |
| 2026-02-12 | 21.88 | 23.10 | 21.41 | 22.90 | +4.138% | 1,249,097 | +15.983% |
| 2026-02-11 | 22.36 | 22.47 | 21.62 | 21.99 | -7.953% | 289,344 | +20.782% |
| 2026-02-10 | 23.79 | 23.99 | 23.68 | 23.89 | +0.084% | 241,430 | +11.176% |
| 2026-02-09 | 23.74 | 23.98 | 23.60 | 23.87 | +1.921% | 275,762 | +11.269% |
| 2026-02-06 | 23.38 | 23.58 | 23.26 | 23.42 | +0.861% | 375,971 | +13.407% |
| 2026-02-05 | 23.26 | 23.44 | 22.99 | 23.22 | +0.650% | 421,937 | +14.384% |
| 2026-02-04 | 22.46 | 23.11 | 22.14 | 23.07 | -0.817% | 755,381 | +15.128% |
| 2026-02-03 | 23.43 | 23.43 | 22.78 | 23.26 | -11.323% | 266,954 | +14.187% |
| 2026-02-02 | 25.31 | 26.53 | 25.31 | 26.23 | +4.544% | 342,635 | +1.258% |
| 2026-01-30 | 25.23 | 25.44 | 24.94 | 25.09 | -0.080% | 111,478 | +5.859% |
| 2026-01-29 | 25.13 | 25.13 | 24.51 | 25.11 | -1.607% | 257,400 | +5.775% |
| 2026-01-28 | 25.25 | 25.54 | 25.24 | 25.52 | +0.039% | 397,585 | +4.075% |
| 2026-01-27 | 25.57 | 25.59 | 25.15 | 25.51 | -2.782% | 333,464 | +4.116% |
| 2026-01-26 | 26.21 | 26.40 | 26.14 | 26.24 | +1.391% | 126,778 | +1.220% |
| 2026-01-23 | 25.51 | 26.09 | 25.50 | 25.88 | +0.271% | 889,910 | +2.628% |
| 2026-01-22 | 25.33 | 25.94 | 25.29 | 25.81 | +2.097% | 433,046 | +2.906% |
| 2026-01-21 | 25.16 | 25.47 | 24.99 | 25.28 | +1.201% | 66,891 | +5.063% |
| 2026-01-20 | 25.02 | 25.19 | 24.87 | 24.98 | -0.903% | 501,156 | +6.325% |
| 2026-01-16 | 25.30 | 25.30 | 24.96 | 25.21 | -0.010% | 320,864 | +5.365% |
| 2026-01-15 | 25.17 | 25.28 | 25.02 | 25.21 | -0.356% | 117,610 | +5.355% |
| 2026-01-14 | 25.22 | 25.45 | 25.20 | 25.30 | -0.237% | 134,548 | +4.980% |
| 2026-01-13 | 25.37 | 25.42 | 25.06 | 25.36 | -0.627% | 177,054 | +4.732% |
| 2026-01-12 | 25.89 | 25.89 | 25.34 | 25.52 | -0.893% | 77,464 | +4.075% |
| 2026-01-09 | 25.91 | 25.92 | 25.61 | 25.75 | +0.980% | 465,968 | +3.146% |
| 2026-01-08 | 25.17 | 25.55 | 25.17 | 25.50 | +0.039% | 60,079 | +4.157% |
| 2026-01-07 | 25.73 | 25.79 | 25.29 | 25.49 | -2.187% | 145,679 | +4.198% |
| 2026-01-06 | 25.67 | 26.06 | 25.67 | 26.06 | +1.165% | 167,482 | +1.919% |
| 2026-01-05 | 25.44 | 25.92 | 25.44 | 25.76 | -0.039% | 275,840 | +3.106% |
| 2026-01-02 | 25.93 | 25.96 | 25.41 | 25.77 | -0.425% | 344,544 | +3.066% |
| 2025-12-31 | 25.12 | 25.99 | 25.12 | 25.88 | -1.033% | 29,378 | +2.628% |
| 2025-12-30 | 26.18 | 26.32 | 25.90 | 26.15 | -0.191% | 93,220 | +1.568% |
| 2025-12-29 | 26.32 | 26.38 | 25.84 | 26.20 | +1.197% | 64,784 | +1.374% |
| 2025-12-26 | 25.95 | 26.00 | 25.89 | 25.89 | -0.193% | 37,925 | +2.588% |
| 2025-12-24 | 26.75 | 26.75 | 25.14 | 25.94 | +0.387% | 26,353 | +2.390% |
| 2025-12-23 | 25.80 | 25.98 | 25.77 | 25.84 | 0.000% | 112,172 | +2.786% |
| 2025-12-22 | 25.92 | 26.01 | 25.77 | 25.84 | +0.039% | 241,923 | +2.786% |
| 2025-12-19 | 26.05 | 26.08 | 25.82 | 25.83 | -0.386% | 490,810 | +2.826% |
| 2025-12-18 | 26.31 | 26.37 | 25.92 | 25.93 | +0.077% | 485,129 | +2.430% |
| 2025-12-17 | 25.71 | 26.07 | 25.71 | 25.91 | -0.154% | 414,006 | +2.509% |
| 2025-12-16 | 25.96 | 26.04 | 25.89 | 25.95 | -1.030% | 43,654 | +2.351% |
| 2025-12-15 | 26.47 | 26.47 | 26.16 | 26.22 | +2.462% | 51,103 | +1.297% |
| 2025-12-12 | 26.14 | 26.29 | 25.50 | 25.59 | +0.078% | 247,248 | +3.791% |
| 2025-12-11 | 25.60 | 25.67 | 25.42 | 25.57 | +0.908% | 178,346 | +3.872% |
| 2025-12-10 | 25.12 | 25.37 | 24.97 | 25.34 | +1.239% | 33,668 | +4.815% |
| 2025-12-09 | 24.98 | 25.22 | 24.95 | 25.03 | -1.028% | 283,725 | +6.113% |
| 2025-12-08 | 25.38 | 25.53 | 25.10 | 25.29 | +0.757% | 272,254 | +5.022% |
| 2025-12-05 | 25.04 | 25.26 | 25.04 | 25.10 | +1.047% | 53,377 | +5.817% |
| 2025-12-04 | 24.99 | 25.07 | 24.79 | 24.84 | +1.595% | 50,390 | +6.924% |
| 2025-12-03 | 24.23 | 24.54 | 24.23 | 24.45 | +0.659% | 47,186 | +8.630% |
| 2025-12-02 | 24.61 | 24.61 | 24.06 | 24.29 | +0.082% | 77,598 | +9.345% |
| 2025-12-01 | 24.16 | 24.55 | 24.11 | 24.27 | -0.655% | 183,779 | +9.436% |
| 2025-11-28 | 24.16 | 24.52 | 24.08 | 24.43 | +1.453% | 67,327 | +8.719% |
| 2025-11-26 | 24.12 | 24.26 | 24.03 | 24.08 | -1.473% | 70,328 | +10.299% |
| 2025-11-25 | 24.09 | 24.44 | 24.09 | 24.44 | +1.749% | 92,066 | +8.674% |
| 2025-11-24 | 24.24 | 24.29 | 23.79 | 24.02 | -1.638% | 120,993 | +10.575% |
| 2025-11-21 | 23.79 | 24.44 | 23.71 | 24.42 | +4.026% | 112,788 | +8.763% |
| 2025-11-20 | 23.90 | 23.95 | 23.46 | 23.48 | -3.712% | 112,697 | +13.142% |
| 2025-11-19 | 24.64 | 24.70 | 24.27 | 24.38 | -0.408% | 77,674 | +8.942% |
| 2025-11-18 | 24.59 | 24.73 | 24.41 | 24.48 | -1.560% | 166,337 | +8.497% |
| 2025-11-17 | 25.03 | 25.11 | 24.84 | 24.87 | -1.357% | 45,810 | +6.804% |
| 2025-11-14 | 24.94 | 25.30 | 24.94 | 25.21 | -0.591% | 153,515 | +5.355% |
| 2025-11-13 | 25.59 | 25.63 | 25.32 | 25.36 | -0.549% | 137,359 | +4.732% |
| 2025-11-12 | 25.82 | 25.82 | 25.36 | 25.50 | +2.286% | 131,224 | +4.157% |
| 2025-11-11 | 24.96 | 25.01 | 24.80 | 24.93 | +1.672% | 50,037 | +6.538% |
| 2025-11-10 | 24.66 | 24.68 | 24.38 | 24.52 | -0.325% | 104,305 | +8.320% |
| 2025-11-07 | 24.36 | 24.60 | 24.33 | 24.60 | +0.861% | 238,630 | +7.967% |
| 2025-11-06 | 24.70 | 24.92 | 24.23 | 24.39 | -0.692% | 72,958 | +8.897% |
| 2025-11-05 | 24.42 | 24.57 | 24.40 | 24.56 | +0.738% | 62,670 | +8.143% |
| 2025-11-04 | 24.01 | 24.54 | 24.01 | 24.38 | -1.535% | 132,021 | +8.942% |
| 2025-11-03 | 24.89 | 24.90 | 24.63 | 24.76 | -1.394% | 55,087 | +7.270% |
| 2025-10-31 | 24.96 | 25.11 | 24.83 | 25.11 | +0.601% | 61,635 | +5.775% |
| 2025-10-30 | 24.87 | 25.20 | 24.87 | 24.96 | -1.500% | 56,969 | +6.410% |
| 2025-10-29 | 25.59 | 25.59 | 25.11 | 25.34 | -1.707% | 70,896 | +4.815% |
| 2025-10-28 | 25.50 | 25.88 | 25.50 | 25.78 | +1.297% | 108,790 | +3.026% |
| 2025-10-27 | 25.34 | 25.50 | 25.32 | 25.45 | +1.112% | 101,624 | +4.361% |
| 2025-10-24 | 25.18 | 25.31 | 25.10 | 25.17 | -0.788% | 89,480 | +5.522% |
| 2025-10-23 | 25.41 | 25.52 | 25.30 | 25.37 | +0.237% | 254,326 | +4.691% |
| 2025-10-22 | 25.23 | 25.70 | 25.23 | 25.31 | -0.394% | 50,449 | +4.939% |
| 2025-10-21 | 25.12 | 25.50 | 25.09 | 25.41 | +0.873% | 60,411 | +4.526% |
| 2025-10-20 | 25.07 | 25.20 | 25.03 | 25.19 | -0.198% | 24,344 | +5.439% |
| 2025-10-17 | 25.23 | 25.34 | 25.03 | 25.24 | +0.638% | 37,429 | +5.230% |
| 2025-10-16 | 25.50 | 25.50 | 25.05 | 25.08 | -0.673% | 67,977 | +5.901% |
| 2025-10-15 | 25.20 | 25.25 | 25.04 | 25.25 | +5.121% | 54,698 | +5.188% |
| 2025-10-14 | 23.91 | 24.25 | 23.78 | 24.02 | -1.030% | 114,116 | +10.575% |
| 2025-10-13 | 24.09 | 24.34 | 24.09 | 24.27 | +2.189% | 89,938 | +9.436% |
| 2025-10-10 | 24.12 | 24.24 | 23.74 | 23.75 | -0.876% | 60,745 | +11.832% |
| 2025-10-09 | 24.13 | 24.21 | 23.78 | 23.96 | -1.114% | 59,301 | +10.851% |
| 2025-10-08 | 24.21 | 24.33 | 24.15 | 24.23 | +0.331% | 66,313 | +9.616% |
| 2025-10-07 | 24.13 | 24.22 | 24.07 | 24.15 | -0.862% | 900,028 | +9.979% |
| 2025-10-06 | 24.25 | 24.37 | 24.14 | 24.36 | -0.327% | 502,475 | +9.031% |
| 2025-10-03 | 24.11 | 24.44 | 24.11 | 24.44 | +0.950% | 448,986 | +8.674% |
| 2025-10-02 | 24.21 | 24.27 | 23.98 | 24.21 | +0.498% | 460,964 | +9.707% |
| 2025-10-01 | 24.45 | 24.45 | 23.92 | 24.09 | -0.124% | 47,838 | +10.253% |
| 2025-09-30 | 23.58 | 24.12 | 23.58 | 24.12 | +2.857% | 179,365 | +10.116% |
| 2025-09-29 | 23.48 | 23.63 | 23.44 | 23.45 | +0.128% | 87,135 | +13.262% |
| 2025-09-26 | 23.31 | 23.49 | 23.27 | 23.42 | +0.992% | 57,555 | +13.407% |
| 2025-09-25 | 23.28 | 23.37 | 23.05 | 23.19 | -0.813% | 122,549 | +14.532% |
| 2025-09-24 | 23.43 | 23.58 | 23.38 | 23.38 | -1.599% | 55,074 | +13.601% |
| 2025-09-23 | 23.72 | 23.95 | 23.72 | 23.76 | +0.465% | 40,125 | +11.785% |
| 2025-09-22 | 23.50 | 23.65 | 23.39 | 23.65 | +1.289% | 54,171 | +12.304% |
| 2025-09-19 | 23.66 | 23.67 | 23.33 | 23.35 | -3.933% | 71,004 | +13.752% |
| 2025-09-18 | 24.58 | 24.58 | 24.18 | 24.30 | -1.798% | 955,290 | +9.278% |
| 2025-09-17 | 24.66 | 25.05 | 24.55 | 24.75 | +0.121% | 934,516 | +7.313% |
| 2025-09-16 | 24.50 | 24.93 | 24.36 | 24.72 | +1.229% | 1,015,138 | +7.443% |
| 2025-09-15 | 24.40 | 24.72 | 24.34 | 24.42 | -0.082% | 1,981,596 | +8.763% |
| 2025-09-12 | 24.27 | 24.45 | 24.24 | 24.44 | +1.075% | 992,645 | +8.674% |
| 2025-09-11 | 24.11 | 24.33 | 24.04 | 24.18 | +0.834% | 62,509 | +9.843% |
| 2025-09-10 | 24.55 | 24.55 | 23.92 | 23.98 | -2.994% | 34,386 | +10.759% |
| 2025-09-09 | 24.87 | 24.88 | 24.60 | 24.72 | +1.812% | 22,767 | +7.443% |
| 2025-09-08 | 24.30 | 24.49 | 24.20 | 24.28 | +0.747% | 49,667 | +9.390% |
| 2025-09-05 | 24.21 | 24.33 | 24.02 | 24.10 | +0.479% | 42,140 | +10.207% |
| 2025-09-04 | 24.50 | 24.51 | 23.92 | 23.98 | +1.331% | 54,867 | +10.736% |
| 2025-09-03 | 23.48 | 23.90 | 23.38 | 23.67 | +2.690% | 85,464 | +12.210% |
| 2025-09-02 | 22.97 | 23.15 | 22.97 | 23.05 | -0.087% | 117,688 | +15.228% |
| 2025-08-29 | 23.09 | 23.12 | 23.01 | 23.07 | +0.087% | 50,042 | +15.128% |
| 2025-08-28 | 23.10 | 23.18 | 23.02 | 23.05 | +0.567% | 78,084 | +15.228% |
| 2025-08-27 | 22.69 | 22.95 | 22.65 | 22.92 | +0.175% | 58,817 | +15.881% |
| 2025-08-26 | 22.91 | 22.93 | 22.75 | 22.88 | -0.694% | 100,154 | +16.084% |
| 2025-08-25 | 23.48 | 23.54 | 22.98 | 23.04 | -2.373% | 229,984 | +15.278% |
| 2025-08-22 | 23.05 | 23.67 | 23.05 | 23.60 | +3.147% | 104,224 | +12.542% |
| 2025-08-21 | 22.95 | 22.99 | 22.86 | 22.88 | -1.379% | 58,882 | +16.084% |
| 2025-08-20 | 23.12 | 23.32 | 23.11 | 23.20 | +0.694% | 40,609 | +14.483% |
| 2025-08-19 | 22.71 | 23.26 | 22.71 | 23.04 | +2.537% | 109,041 | +15.278% |
| 2025-08-18 | 22.35 | 22.54 | 22.26 | 22.47 | -0.089% | 669,116 | +18.202% |
| 2025-08-15 | 22.42 | 22.61 | 22.32 | 22.49 | -0.432% | 63,621 | +18.097% |
| 2025-08-14 | 22.25 | 22.61 | 22.22 | 22.59 | +0.478% | 99,637 | +17.587% |
| 2025-08-13 | 22.05 | 22.54 | 22.04 | 22.48 | +2.695% | 304,691 | +18.149% |
| 2025-08-12 | 21.65 | 22.01 | 21.63 | 21.89 | -2.451% | 168,170 | +21.334% |
| 2025-08-11 | 22.55 | 22.62 | 22.36 | 22.44 | -1.406% | 236,364 | +18.360% |
| 2025-08-08 | 22.58 | 22.80 | 22.57 | 22.76 | -0.219% | 338,209 | +16.696% |
| 2025-08-07 | 22.76 | 22.84 | 22.59 | 22.81 | +0.662% | 94,955 | +16.440% |
| 2025-08-06 | 22.67 | 22.71 | 22.59 | 22.66 | -0.352% | 91,327 | +17.211% |
| 2025-08-05 | 22.79 | 22.87 | 22.63 | 22.74 | +0.132% | 177,531 | +16.799% |
| 2025-08-04 | 22.91 | 22.91 | 22.67 | 22.71 | -1.432% | 168,997 | +16.953% |
| 2025-08-01 | 22.74 | 23.06 | 22.74 | 23.04 | +1.230% | 109,560 | +15.278% |
| 2025-07-31 | 22.87 | 22.93 | 22.75 | 22.76 | -0.611% | 224,673 | +16.696% |
| 2025-07-30 | 23.27 | 23.27 | 22.75 | 22.90 | -3.089% | 447,181 | +15.983% |
| 2025-07-29 | 23.77 | 23.98 | 23.49 | 23.63 | -0.295% | 317,241 | +12.399% |
| 2025-07-28 | 23.91 | 23.94 | 23.61 | 23.70 | -3.502% | 242,180 | +12.068% |
| 2025-07-25 | 24.41 | 24.63 | 24.41 | 24.56 | -1.405% | 80,622 | +8.143% |
| 2025-07-24 | 24.68 | 25.17 | 24.67 | 24.91 | -0.080% | 286,032 | +6.624% |
| 2025-07-23 | 24.86 | 24.95 | 24.85 | 24.93 | +1.341% | 34,581 | +6.538% |
| 2025-07-22 | 24.15 | 24.60 | 24.15 | 24.60 | +2.628% | 494,176 | +7.967% |
| 2025-07-21 | 24.32 | 24.34 | 23.92 | 23.97 | -1.762% | 1,967,859 | +10.805% |
| 2025-07-18 | 24.63 | 24.63 | 24.27 | 24.40 | +0.288% | 89,485 | +8.852% |
| 2025-07-17 | 24.56 | 24.63 | 24.11 | 24.33 | -7.806% | 80,668 | +9.166% |
| 2025-07-16 | 26.05 | 26.50 | 26.03 | 26.39 | +1.931% | 74,958 | +0.644% |
| 2025-07-15 | 26.14 | 26.14 | 25.86 | 25.89 | -0.461% | 57,856 | +2.588% |
| 2025-07-14 | 26.07 | 26.08 | 25.91 | 26.01 | -0.038% | 75,479 | +2.115% |
| 2025-07-11 | 26.08 | 26.09 | 25.94 | 26.02 | -0.952% | 76,393 | +2.075% |
| 2025-07-10 | 26.44 | 26.46 | 26.27 | 26.27 | +0.229% | 197,932 | +1.104% |
| 2025-07-09 | 26.13 | 26.25 | 26.02 | 26.21 | -1.798% | 108,135 | +1.335% |
| 2025-07-08 | 26.49 | 26.69 | 26.35 | 26.69 | +1.252% | 37,824 | -0.487% |
| 2025-07-07 | 26.23 | 26.68 | 26.06 | 26.36 | -2.981% | 87,319 | +0.759% |
| 2025-07-03 | 27.39 | 27.41 | 26.96 | 27.17 | -1.451% | 26,684 | -2.245% |
| 2025-07-02 | 27.28 | 27.57 | 27.21 | 27.57 | +1.174% | 125,400 | -3.663% |
| 2025-07-01 | 26.79 | 27.32 | 26.56 | 27.25 | -0.165% | 83,870 | -2.532% |
| 2025-06-30 | 27.80 | 27.80 | 26.87 | 27.30 | -1.444% | 43,324 | -2.693% |
| 2025-06-27 | 27.85 | 27.85 | 27.59 | 27.70 | +1.596% | 115,182 | -4.098% |
| 2025-06-26 | 27.60 | 27.77 | 27.26 | 27.26 | +0.037% | 70,839 | -2.568% |
| 2025-06-25 | 27.17 | 27.32 | 27.09 | 27.25 | -1.241% | 53,447 | -2.532% |
| 2025-06-24 | 27.50 | 27.69 | 27.40 | 27.59 | +1.840% | 292,432 | -3.742% |
| 2025-06-23 | 26.77 | 27.09 | 26.69 | 27.09 | -0.609% | 72,851 | -1.971% |
| 2025-06-20 | 27.28 | 27.28 | 26.84 | 27.26 | +0.553% | 42,818 | -2.568% |
| 2025-06-18 | 27.02 | 27.38 | 27.02 | 27.11 | -1.058% | 50,192 | -2.029% |
| 2025-06-17 | 27.94 | 27.98 | 27.21 | 27.40 | -2.742% | 1,801,318 | -3.066% |
| 2025-06-16 | 27.98 | 28.54 | 27.97 | 28.17 | +3.234% | 1,059,640 | -5.724% |
| 2025-06-13 | 27.37 | 27.49 | 27.25 | 27.29 | -2.744% | 109,976 | -2.675% |
| 2025-06-12 | 28.46 | 28.61 | 27.97 | 28.06 | -1.544% | 543,527 | -5.346% |
| 2025-06-11 | 28.55 | 28.73 | 28.49 | 28.50 | +2.224% | 948,511 | -6.807% |
| 2025-06-10 | 27.42 | 27.91 | 27.42 | 27.88 | +2.992% | 77,882 | -4.735% |
| 2025-06-09 | 27.07 | 27.20 | 27.00 | 27.07 | -0.184% | 48,468 | -1.884% |
| 2025-06-06 | 26.95 | 27.14 | 26.95 | 27.12 | +0.259% | 33,819 | -2.065% |
| 2025-06-05 | 27.07 | 27.17 | 26.98 | 27.05 | +0.971% | 53,166 | -1.811% |
| 2025-06-04 | 26.68 | 26.85 | 26.58 | 26.79 | +0.654% | 534,240 | -0.859% |
| 2025-06-03 | 26.55 | 26.69 | 26.37 | 26.62 | +0.818% | 84,172 | -0.210% |
| 2025-06-02 | 26.23 | 26.50 | 26.21 | 26.40 | -3.261% | 571,660 | +0.606% |
| 2025-05-30 | 27.19 | 27.30 | 27.01 | 27.29 | +0.037% | 44,324 | -2.675% |
| 2025-05-29 | 27.35 | 27.46 | 27.20 | 27.28 | +0.925% | 47,175 | -2.639% |
| 2025-05-28 | 27.24 | 27.29 | 26.96 | 27.03 | -1.952% | 73,066 | -1.739% |
| 2025-05-27 | 27.55 | 27.61 | 27.44 | 27.57 | +1.204% | 81,872 | -3.656% |
| 2025-05-23 | 26.95 | 27.29 | 26.90 | 27.24 | -0.022% | 43,815 | -2.496% |
| 2025-05-22 | 26.90 | 27.33 | 26.90 | 27.25 | +0.554% | 45,030 | -2.518% |
| 2025-05-21 | 27.19 | 27.38 | 27.04 | 27.10 | -0.711% | 44,042 | -1.978% |
| 2025-05-20 | 27.21 | 27.34 | 27.02 | 27.29 | +1.337% | 52,378 | -2.675% |
| 2025-05-19 | 26.84 | 27.29 | 26.80 | 26.93 | +1.127% | 49,036 | -1.374% |
| 2025-05-16 | 26.56 | 26.86 | 26.48 | 26.63 | -0.930% | 38,033 | -0.263% |
| 2025-05-15 | 26.62 | 27.23 | 26.53 | 26.88 | +0.149% | 52,044 | -1.190% |
| 2025-05-14 | 27.01 | 27.09 | 26.79 | 26.84 | -0.482% | 58,599 | -1.043% |
| 2025-05-13 | 27.15 | 27.20 | 26.87 | 26.97 | +1.315% | 114,507 | -1.520% |
| 2025-05-12 | 26.64 | 26.85 | 26.32 | 26.62 | +2.582% | 119,957 | -0.225% |
| 2025-05-09 | 25.91 | 26.00 | 25.78 | 25.95 | +1.446% | 63,685 | +2.351% |
| 2025-05-08 | 25.67 | 25.99 | 25.53 | 25.58 | -1.312% | 102,774 | +3.831% |
| 2025-05-07 | 25.83 | 25.92 | 25.62 | 25.92 | +0.738% | 311,506 | +2.469% |
| 2025-05-06 | 25.83 | 26.00 | 25.73 | 25.73 | -0.981% | 62,300 | +3.226% |
| 2025-05-05 | 25.93 | 26.13 | 25.86 | 25.98 | +0.355% | 80,980 | +2.213% |
| 2025-05-02 | 25.81 | 26.05 | 25.77 | 25.89 | +2.021% | 160,400 | +2.576% |
| 2025-05-01 | 25.13 | 25.61 | 25.13 | 25.38 | +0.158% | 76,922 | +4.649% |
| 2025-04-30 | 25.31 | 25.49 | 24.96 | 25.34 | +0.119% | 99,341 | +4.815% |
| 2025-04-29 | 25.46 | 25.50 | 25.21 | 25.31 | -0.394% | 141,801 | +4.939% |
| 2025-04-28 | 25.27 | 25.47 | 25.06 | 25.41 | -0.039% | 613,577 | +4.526% |
| 2025-04-25 | 25.44 | 25.48 | 25.31 | 25.42 | +1.966% | 70,765 | +4.485% |
| 2025-04-24 | 24.73 | 25.04 | 24.73 | 24.93 | +1.548% | 105,063 | +6.538% |
| 2025-04-23 | 24.82 | 25.12 | 24.44 | 24.55 | +0.102% | 114,343 | +8.187% |
| 2025-04-22 | 24.11 | 24.95 | 24.11 | 24.52 | +1.933% | 148,460 | +8.298% |
| 2025-04-21 | 24.42 | 24.71 | 23.73 | 24.06 | -0.496% | 199,411 | +10.391% |
| 2025-04-17 | 24.16 | 24.49 | 24.10 | 24.18 | +1.939% | 128,842 | +9.843% |
| 2025-04-16 | 24.25 | 24.25 | 23.59 | 23.72 | -3.577% | 455,381 | +11.973% |
| 2025-04-15 | 24.65 | 25.13 | 24.45 | 24.60 | +3.623% | 1,975,733 | +7.967% |
| 2025-04-14 | 23.98 | 24.03 | 23.40 | 23.74 | 0.000% | 1,702,941 | +11.879% |