RBGLY
RECKITT BENCKISR GRP ADR
stockOTCADR
EODOct 2, 2026
13.15USD+0.766%(+0.10)291,239
RBGLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.18 | 13.22 | 13.06 | 13.15 | +0.766% | 291,239 | 0.000% |
| 2026-10-01 | 13.14 | 13.16 | 13.00 | 13.05 | -2.027% | 505,109 | +0.766% |
| 2026-09-30 | 13.64 | 13.66 | 13.21 | 13.32 | +1.835% | 399,936 | -1.276% |
| 2026-09-29 | 13.01 | 13.09 | 12.95 | 13.08 | -0.457% | 318,924 | +0.535% |
| 2026-09-28 | 13.10 | 13.20 | 13.06 | 13.14 | -0.303% | 401,743 | +0.076% |
| 2026-09-25 | 13.17 | 13.20 | 13.04 | 13.18 | +0.381% | 488,683 | -0.228% |
| 2026-09-24 | 13.25 | 13.30 | 13.08 | 13.13 | -0.980% | 972,678 | +0.152% |
| 2026-09-23 | 13.45 | 13.48 | 13.24 | 13.26 | -1.778% | 283,148 | -0.830% |
| 2026-09-22 | 13.62 | 13.63 | 13.41 | 13.50 | +0.446% | 356,073 | -2.593% |
| 2026-09-21 | 13.33 | 13.46 | 13.27 | 13.44 | +1.129% | 427,064 | -2.158% |
| 2026-09-18 | 13.29 | 13.35 | 13.24 | 13.29 | -1.701% | 618,447 | -1.053% |
| 2026-09-17 | 13.62 | 13.63 | 13.48 | 13.52 | -1.170% | 660,423 | -2.737% |
| 2026-09-16 | 13.78 | 13.80 | 13.64 | 13.68 | -0.618% | 281,706 | -3.874% |
| 2026-09-15 | 13.79 | 13.88 | 13.71 | 13.77 | -1.467% | 428,570 | -4.468% |
| 2026-09-14 | 13.91 | 14.01 | 13.82 | 13.97 | +2.269% | 612,541 | -5.870% |
| 2026-09-11 | 13.81 | 13.84 | 13.60 | 13.66 | -0.799% | 566,548 | -3.734% |
| 2026-09-10 | 13.63 | 13.81 | 13.60 | 13.77 | +1.325% | 590,068 | -4.503% |
| 2026-09-09 | 13.80 | 13.80 | 13.56 | 13.59 | -1.450% | 313,143 | -3.238% |
| 2026-09-08 | 13.98 | 13.99 | 13.71 | 13.79 | -0.898% | 971,291 | -4.641% |
| 2026-09-04 | 13.81 | 13.97 | 13.81 | 13.91 | +0.324% | 304,804 | -5.498% |
| 2026-09-03 | 14.12 | 14.12 | 13.84 | 13.87 | -2.598% | 433,534 | -5.191% |
| 2026-09-02 | 14.31 | 14.33 | 14.17 | 14.24 | -1.996% | 336,608 | -7.654% |
| 2026-09-01 | 14.49 | 14.65 | 14.48 | 14.53 | +4.307% | 358,613 | -9.498% |
| 2026-08-31 | 13.84 | 14.18 | 13.84 | 13.93 | -0.783% | 533,442 | -5.599% |
| 2026-08-28 | 14.06 | 14.09 | 14.00 | 14.04 | +0.071% | 410,083 | -6.339% |
| 2026-08-27 | 13.97 | 14.04 | 13.90 | 14.03 | -0.567% | 532,069 | -6.272% |
| 2026-08-26 | 14.28 | 14.28 | 14.09 | 14.11 | -0.564% | 335,959 | -6.804% |
| 2026-08-25 | 14.12 | 14.21 | 14.09 | 14.19 | -0.351% | 240,429 | -7.329% |
| 2026-08-24 | 14.07 | 14.28 | 14.07 | 14.24 | +0.494% | 219,712 | -7.654% |
| 2026-08-21 | 14.05 | 14.20 | 14.04 | 14.17 | +3.280% | 254,816 | -7.198% |
| 2026-08-20 | 13.80 | 13.83 | 13.68 | 13.72 | -0.073% | 302,675 | -4.155% |
| 2026-08-19 | 13.68 | 13.83 | 13.66 | 13.73 | +0.808% | 371,474 | -4.224% |
| 2026-08-18 | 13.64 | 13.72 | 13.60 | 13.62 | -0.511% | 304,658 | -3.451% |
| 2026-08-17 | 13.71 | 13.79 | 13.60 | 13.69 | -1.934% | 446,109 | -3.944% |
| 2026-08-14 | 14.01 | 14.01 | 13.90 | 13.96 | -0.499% | 304,886 | -5.802% |
| 2026-08-13 | 14.10 | 14.13 | 13.94 | 14.03 | -0.213% | 2,530,329 | -6.272% |
| 2026-08-12 | 14.00 | 14.10 | 13.89 | 14.06 | -2.021% | 1,706,007 | -6.472% |
| 2026-08-11 | 14.34 | 14.42 | 14.29 | 14.35 | +0.280% | 275,425 | -8.362% |
| 2026-08-10 | 14.24 | 14.47 | 14.16 | 14.31 | -2.053% | 280,634 | -8.106% |
| 2026-08-07 | 14.57 | 14.66 | 14.50 | 14.61 | +1.741% | 449,959 | -9.993% |
| 2026-08-06 | 14.47 | 14.53 | 14.36 | 14.36 | -0.623% | 202,606 | -8.426% |
| 2026-08-05 | 14.48 | 14.51 | 14.37 | 14.45 | +1.546% | 135,744 | -8.997% |
| 2026-08-04 | 14.26 | 14.30 | 14.15 | 14.23 | +0.353% | 218,855 | -7.590% |
| 2026-08-03 | 14.38 | 14.42 | 14.17 | 14.18 | +0.925% | 448,652 | -7.264% |
| 2026-07-31 | 14.04 | 14.17 | 14.04 | 14.05 | -2.431% | 986,373 | -6.406% |
| 2026-07-30 | 14.42 | 14.44 | 14.25 | 14.40 | -0.346% | 249,367 | -8.681% |
| 2026-07-29 | 14.21 | 14.54 | 14.17 | 14.45 | +4.559% | 560,567 | -8.997% |
| 2026-07-28 | 13.83 | 13.94 | 13.79 | 13.82 | +2.751% | 515,669 | -4.848% |
| 2026-07-27 | 13.45 | 13.61 | 13.42 | 13.45 | +1.356% | 387,977 | -2.230% |
| 2026-07-24 | 13.28 | 13.35 | 13.24 | 13.27 | +0.227% | 595,254 | -0.904% |
| 2026-07-23 | 13.19 | 13.27 | 13.14 | 13.24 | -2.790% | 331,897 | -0.680% |
| 2026-07-22 | 13.80 | 13.81 | 13.56 | 13.62 | +1.946% | 319,338 | -3.451% |
| 2026-07-21 | 13.46 | 13.51 | 13.30 | 13.36 | -2.482% | 661,285 | -1.572% |
| 2026-07-20 | 13.68 | 13.84 | 13.62 | 13.70 | -0.364% | 1,351,348 | -4.015% |
| 2026-07-17 | 13.76 | 13.88 | 13.69 | 13.75 | -0.937% | 715,918 | -4.364% |
| 2026-07-16 | 13.57 | 13.88 | 13.57 | 13.88 | +2.209% | 306,949 | -5.259% |
| 2026-07-15 | 13.32 | 13.63 | 13.32 | 13.58 | +1.647% | 588,803 | -3.166% |
| 2026-07-14 | 13.45 | 13.48 | 13.35 | 13.36 | -1.183% | 470,179 | -1.572% |
| 2026-07-13 | 13.57 | 13.68 | 13.51 | 13.52 | -0.295% | 390,611 | -2.737% |
| 2026-07-10 | 13.51 | 13.64 | 13.48 | 13.56 | +0.668% | 304,418 | -3.024% |
| 2026-07-09 | 13.49 | 13.54 | 13.44 | 13.47 | -0.664% | 283,279 | -2.376% |
| 2026-07-08 | 13.59 | 13.64 | 13.50 | 13.56 | -2.865% | 554,536 | -3.024% |
| 2026-07-07 | 14.13 | 14.13 | 13.93 | 13.96 | +1.453% | 939,129 | -5.802% |
| 2026-07-06 | 13.76 | 13.78 | 13.61 | 13.76 | -1.644% | 657,469 | -4.433% |
| 2026-07-02 | 13.67 | 14.05 | 13.66 | 13.99 | +4.716% | 476,042 | -6.004% |
| 2026-07-01 | 13.21 | 13.37 | 13.18 | 13.36 | +1.907% | 263,857 | -1.572% |
| 2026-06-30 | 13.16 | 13.19 | 13.06 | 13.11 | -0.832% | 413,170 | +0.305% |
| 2026-06-29 | 13.19 | 13.27 | 13.14 | 13.22 | +1.148% | 776,799 | -0.530% |
| 2026-06-26 | 13.03 | 13.20 | 13.03 | 13.07 | +2.030% | 808,720 | +0.612% |
| 2026-06-25 | 12.78 | 12.88 | 12.77 | 12.81 | +1.105% | 444,882 | +2.654% |
| 2026-06-24 | 12.54 | 12.70 | 12.53 | 12.67 | +2.095% | 566,951 | +3.788% |
| 2026-06-23 | 12.35 | 12.42 | 12.33 | 12.41 | +0.649% | 1,016,578 | +5.963% |
| 2026-06-22 | 12.24 | 12.38 | 12.23 | 12.33 | -0.805% | 1,193,681 | +6.650% |
| 2026-06-18 | 12.25 | 12.45 | 12.25 | 12.43 | +0.811% | 782,133 | +5.792% |
| 2026-06-17 | 12.45 | 12.49 | 12.29 | 12.33 | -1.675% | 1,019,126 | +6.650% |
| 2026-06-16 | 12.58 | 12.65 | 12.44 | 12.54 | +0.280% | 579,571 | +4.864% |
| 2026-06-15 | 12.67 | 12.69 | 12.43 | 12.51 | -0.990% | 780,979 | +5.158% |
| 2026-06-12 | 12.64 | 12.65 | 12.54 | 12.63 | +0.565% | 5,126,861 | +4.117% |
| 2026-06-11 | 12.48 | 12.56 | 12.33 | 12.56 | -0.246% | 1,405,770 | +4.706% |
| 2026-06-10 | 12.44 | 12.64 | 12.42 | 12.59 | +1.614% | 477,931 | +4.448% |
| 2026-06-09 | 12.31 | 12.43 | 12.27 | 12.39 | +1.143% | 802,463 | +6.134% |
| 2026-06-08 | 12.17 | 12.32 | 12.08 | 12.25 | -0.244% | 4,657,907 | +7.347% |
| 2026-06-05 | 12.25 | 12.41 | 12.23 | 12.28 | +0.987% | 1,936,988 | +7.085% |
| 2026-06-04 | 12.23 | 12.26 | 12.08 | 12.16 | +0.247% | 1,227,212 | +8.141% |
| 2026-06-03 | 12.12 | 12.19 | 12.09 | 12.13 | -0.082% | 812,088 | +8.409% |
| 2026-06-02 | 12.07 | 12.18 | 12.02 | 12.14 | -0.410% | 771,460 | +8.320% |
| 2026-06-01 | 12.24 | 12.25 | 12.13 | 12.19 | -1.931% | 794,936 | +7.875% |
| 2026-05-29 | 12.61 | 12.63 | 12.43 | 12.43 | -2.739% | 1,444,168 | +5.792% |
| 2026-05-28 | 12.77 | 12.87 | 12.71 | 12.78 | -1.236% | 563,979 | +2.895% |
| 2026-05-27 | 12.91 | 13.00 | 12.88 | 12.94 | +2.292% | 330,417 | +1.623% |
| 2026-05-26 | 12.82 | 12.83 | 12.61 | 12.65 | -0.394% | 451,646 | +3.953% |
| 2026-05-22 | 12.75 | 12.82 | 12.63 | 12.70 | -1.550% | 318,322 | +3.543% |
| 2026-05-21 | 12.69 | 12.90 | 12.61 | 12.90 | +0.703% | 341,071 | +1.938% |
| 2026-05-20 | 12.61 | 12.84 | 12.57 | 12.81 | -0.466% | 388,930 | +2.654% |
| 2026-05-19 | 12.73 | 12.94 | 12.69 | 12.87 | +0.704% | 476,332 | +2.176% |
| 2026-05-18 | 12.55 | 12.80 | 12.55 | 12.78 | +3.398% | 792,192 | +2.895% |
| 2026-05-15 | 12.31 | 12.40 | 12.27 | 12.36 | +0.406% | 832,100 | +6.392% |
| 2026-05-14 | 12.43 | 12.44 | 12.31 | 12.31 | -0.485% | 1,039,787 | +6.824% |
| 2026-05-13 | 12.33 | 12.44 | 12.29 | 12.37 | -1.277% | 529,795 | +6.306% |
| 2026-05-12 | 12.46 | 12.53 | 12.40 | 12.53 | +0.723% | 707,513 | +4.948% |
| 2026-05-11 | 12.66 | 12.66 | 12.44 | 12.44 | -3.491% | 585,101 | +5.707% |
| 2026-05-08 | 12.86 | 12.90 | 12.78 | 12.89 | +0.429% | 966,872 | +2.017% |
| 2026-05-07 | 12.93 | 12.96 | 12.80 | 12.84 | -1.117% | 1,384,002 | +2.454% |
| 2026-05-06 | 12.97 | 13.02 | 12.85 | 12.98 | +2.609% | 829,380 | +1.310% |
| 2026-05-05 | 12.58 | 12.68 | 12.51 | 12.65 | -0.940% | 626,497 | +3.953% |
| 2026-05-04 | 12.93 | 12.93 | 12.73 | 12.77 | -0.777% | 585,450 | +2.976% |
| 2026-05-01 | 12.84 | 13.02 | 12.82 | 12.87 | +0.468% | 565,531 | +2.176% |
| 2026-04-30 | 12.76 | 12.88 | 12.73 | 12.81 | +1.185% | 2,762,564 | +2.654% |
| 2026-04-29 | 12.70 | 12.88 | 12.58 | 12.66 | -1.860% | 1,693,497 | +3.870% |
| 2026-04-28 | 12.91 | 12.95 | 12.84 | 12.90 | -0.077% | 771,929 | +1.938% |
| 2026-04-27 | 12.91 | 12.99 | 12.85 | 12.91 | -1.073% | 999,210 | +1.859% |
| 2026-04-24 | 13.01 | 13.09 | 12.98 | 13.05 | +0.539% | 1,737,367 | +0.766% |
| 2026-04-23 | 12.88 | 13.12 | 12.85 | 12.98 | +1.248% | 1,753,646 | +1.310% |
| 2026-04-22 | 12.59 | 12.82 | 12.58 | 12.82 | -4.257% | 774,114 | +2.574% |
| 2026-04-21 | 13.70 | 13.72 | 13.31 | 13.39 | -3.461% | 625,970 | -1.792% |
| 2026-04-20 | 13.92 | 13.93 | 13.82 | 13.87 | -2.048% | 774,510 | -5.191% |
| 2026-04-17 | 13.99 | 14.27 | 13.96 | 14.16 | +3.812% | 1,419,379 | -7.133% |
| 2026-04-16 | 13.67 | 13.71 | 13.56 | 13.64 | -0.219% | 1,075,114 | -3.592% |
| 2026-04-15 | 13.74 | 13.74 | 13.62 | 13.67 | -1.085% | 505,263 | -3.804% |
| 2026-04-14 | 13.83 | 13.88 | 13.76 | 13.82 | +0.363% | 647,811 | -4.848% |
| 2026-04-13 | 13.82 | 13.84 | 13.63 | 13.77 | -0.864% | 1,681,660 | -4.503% |
| 2026-04-10 | 14.02 | 14.06 | 13.85 | 13.89 | -2.526% | 1,342,093 | -5.328% |
| 2026-04-09 | 13.90 | 14.42 | 13.90 | 14.25 | -1.656% | 559,416 | -7.719% |
| 2026-04-08 | 14.55 | 14.59 | 14.19 | 14.49 | +5.612% | 298,536 | -9.248% |
| 2026-04-07 | 13.76 | 13.81 | 13.62 | 13.72 | -1.790% | 792,991 | -4.155% |
| 2026-04-06 | 13.50 | 14.04 | 13.50 | 13.97 | +1.159% | 916,025 | -5.870% |
| 2026-04-02 | 13.59 | 13.84 | 13.57 | 13.81 | -0.274% | 1,013,601 | -4.779% |
| 2026-04-01 | 13.72 | 13.91 | 13.70 | 13.85 | +1.824% | 479,853 | -5.040% |
| 2026-03-31 | 13.70 | 13.79 | 13.44 | 13.60 | +0.592% | 652,168 | -3.309% |
| 2026-03-30 | 13.58 | 13.70 | 13.49 | 13.52 | -1.529% | 1,261,649 | -2.737% |
| 2026-03-27 | 13.50 | 13.89 | 13.48 | 13.73 | +2.234% | 940,096 | -4.224% |
| 2026-03-26 | 13.60 | 13.70 | 13.43 | 13.43 | -1.177% | 613,326 | -2.085% |
| 2026-03-25 | 13.70 | 13.74 | 13.54 | 13.59 | -0.147% | 559,001 | -3.238% |
| 2026-03-24 | 13.52 | 13.71 | 13.48 | 13.61 | -0.366% | 669,003 | -3.380% |
| 2026-03-23 | 13.57 | 13.81 | 13.42 | 13.66 | +0.552% | 1,178,586 | -3.734% |
| 2026-03-20 | 13.72 | 13.77 | 13.45 | 13.59 | -1.558% | 1,312,795 | -3.202% |
| 2026-03-19 | 13.81 | 13.94 | 13.67 | 13.80 | -1.849% | 1,169,263 | -4.710% |
| 2026-03-18 | 14.18 | 14.29 | 14.06 | 14.06 | -2.766% | 564,894 | -6.472% |
| 2026-03-17 | 14.65 | 14.66 | 14.44 | 14.46 | -0.891% | 418,665 | -9.059% |
| 2026-03-16 | 14.63 | 14.66 | 14.52 | 14.59 | +3.110% | 821,008 | -9.870% |
| 2026-03-13 | 14.22 | 14.26 | 14.07 | 14.15 | +0.142% | 595,597 | -7.067% |
| 2026-03-12 | 14.29 | 14.39 | 14.11 | 14.13 | -2.753% | 737,163 | -6.936% |
| 2026-03-11 | 14.53 | 14.59 | 14.40 | 14.53 | -0.954% | 480,924 | -9.498% |
| 2026-03-10 | 14.82 | 14.90 | 14.67 | 14.67 | -1.411% | 451,776 | -10.361% |
| 2026-03-09 | 14.77 | 14.90 | 14.63 | 14.88 | -1.326% | 781,390 | -11.626% |
| 2026-03-06 | 14.78 | 15.10 | 14.73 | 15.08 | -2.014% | 447,663 | -12.798% |
| 2026-03-05 | 14.93 | 15.49 | 14.81 | 15.39 | -5.292% | 504,233 | -14.555% |
| 2026-03-04 | 16.33 | 16.56 | 16.05 | 16.25 | -0.975% | 232,199 | -19.077% |
| 2026-03-03 | 16.10 | 16.55 | 16.10 | 16.41 | -1.560% | 245,479 | -19.866% |
| 2026-01-30 | 16.73 | 16.75 | 16.59 | 16.67 | +1.276% | 186,717 | -21.116% |
| 2026-01-29 | 16.56 | 16.58 | 16.44 | 16.46 | +0.734% | 216,245 | -20.109% |
| 2026-01-28 | 16.32 | 16.43 | 16.31 | 16.34 | -0.910% | 444,138 | -19.523% |
| 2026-01-27 | 16.34 | 16.53 | 16.26 | 16.49 | +1.042% | 371,470 | -20.255% |
| 2026-01-26 | 16.08 | 16.34 | 16.08 | 16.32 | -0.851% | 569,080 | -19.424% |
| 2026-01-23 | 16.25 | 16.46 | 16.21 | 16.46 | -0.242% | 238,753 | -20.109% |
| 2026-01-22 | 16.33 | 16.51 | 16.31 | 16.50 | +1.789% | 1,030,998 | -20.303% |
| 2026-01-21 | 16.29 | 16.38 | 16.16 | 16.21 | -1.339% | 1,029,986 | -18.877% |
| 2026-01-20 | 16.38 | 16.45 | 16.32 | 16.43 | +0.674% | 1,079,551 | -19.963% |
| 2026-01-16 | 16.49 | 16.51 | 16.26 | 16.32 | -0.427% | 2,078,887 | -19.424% |
| 2026-01-15 | 16.57 | 16.59 | 16.39 | 16.39 | -2.032% | 700,735 | -19.768% |
| 2026-01-14 | 16.64 | 16.73 | 16.56 | 16.73 | +0.180% | 300,502 | -21.399% |
| 2026-01-13 | 16.72 | 16.73 | 16.63 | 16.70 | -0.358% | 236,021 | -21.257% |
| 2026-01-12 | 16.73 | 16.80 | 16.69 | 16.76 | +1.025% | 204,526 | -21.539% |
| 2026-01-09 | 16.50 | 16.62 | 16.49 | 16.59 | -0.120% | 343,123 | -20.735% |
| 2026-01-08 | 16.40 | 16.69 | 16.40 | 16.61 | +1.839% | 202,071 | -20.831% |
| 2026-01-07 | 16.28 | 16.35 | 16.26 | 16.31 | -0.488% | 254,474 | -19.375% |
| 2026-01-06 | 16.48 | 16.55 | 16.35 | 16.39 | +0.862% | 271,864 | -19.768% |
| 2026-01-05 | 16.11 | 16.32 | 15.97 | 16.25 | +0.557% | 351,996 | -19.077% |
| 2026-01-02 | 16.20 | 16.21 | 16.10 | 16.16 | -0.370% | 194,055 | -18.626% |
| 2025-12-31 | 16.15 | 16.26 | 16.13 | 16.22 | -0.185% | 123,550 | -18.927% |
| 2025-12-30 | 16.19 | 16.30 | 16.16 | 16.25 | -0.123% | 289,567 | -19.077% |
| 2025-12-29 | 16.15 | 16.28 | 16.13 | 16.27 | +0.308% | 258,580 | -19.176% |
| 2025-12-26 | 16.25 | 16.25 | 16.06 | 16.22 | +0.247% | 87,874 | -18.927% |
| 2025-12-24 | 15.83 | 16.40 | 15.83 | 16.18 | +0.062% | 321,471 | -18.727% |
| 2025-12-23 | 16.19 | 16.21 | 16.06 | 16.17 | -0.308% | 1,395,673 | -18.677% |
| 2025-12-22 | 16.24 | 16.26 | 16.21 | 16.22 | -0.307% | 215,064 | -18.927% |
| 2025-12-19 | 16.18 | 16.37 | 16.17 | 16.27 | +0.618% | 267,588 | -19.176% |
| 2025-12-18 | 16.16 | 16.27 | 16.14 | 16.17 | +0.372% | 181,348 | -18.677% |
| 2025-12-17 | 16.12 | 16.18 | 16.08 | 16.11 | +0.249% | 171,759 | -18.374% |
| 2025-12-16 | 16.18 | 16.19 | 16.01 | 16.07 | +0.312% | 254,858 | -18.171% |
| 2025-12-15 | 16.07 | 16.15 | 16.01 | 16.02 | -0.435% | 290,656 | -17.915% |
| 2025-12-12 | 16.17 | 16.21 | 16.04 | 16.09 | -0.618% | 313,580 | -18.272% |
| 2025-12-11 | 16.16 | 16.30 | 16.15 | 16.19 | +1.568% | 194,383 | -18.777% |
| 2025-12-10 | 15.94 | 16.01 | 15.88 | 15.94 | +1.142% | 165,262 | -17.503% |
| 2025-12-09 | 16.03 | 16.04 | 15.75 | 15.76 | -0.379% | 205,187 | -16.561% |
| 2025-12-08 | 15.91 | 15.91 | 15.74 | 15.82 | -1.248% | 295,534 | -16.877% |
| 2025-12-05 | 15.87 | 16.02 | 15.87 | 16.02 | +1.457% | 119,826 | -17.915% |
| 2025-12-04 | 15.94 | 15.95 | 15.79 | 15.79 | -0.692% | 123,554 | -16.719% |
| 2025-12-03 | 15.86 | 15.93 | 15.84 | 15.90 | 0.000% | 226,843 | -17.296% |
| 2025-12-02 | 15.83 | 15.90 | 15.58 | 15.90 | -0.251% | 222,342 | -17.296% |
| 2025-12-01 | 15.87 | 15.96 | 15.81 | 15.94 | +2.376% | 206,498 | -17.503% |
| 2025-11-28 | 15.51 | 15.58 | 15.50 | 15.57 | -0.448% | 97,592 | -15.543% |
| 2025-11-26 | 15.62 | 15.70 | 15.61 | 15.64 | +0.644% | 213,394 | -15.921% |
| 2025-11-25 | 15.49 | 15.60 | 15.48 | 15.54 | +1.106% | 226,888 | -15.380% |
| 2025-11-24 | 15.52 | 15.53 | 15.29 | 15.37 | -1.348% | 203,383 | -14.444% |
| 2025-11-21 | 15.41 | 15.60 | 15.40 | 15.58 | +2.231% | 212,032 | -15.597% |
| 2025-11-20 | 15.32 | 15.34 | 15.22 | 15.24 | +0.461% | 216,785 | -13.714% |
| 2025-11-19 | 15.31 | 15.32 | 15.10 | 15.17 | -0.914% | 267,271 | -13.316% |
| 2025-11-18 | 15.30 | 15.39 | 15.28 | 15.31 | -1.162% | 327,246 | -14.108% |
| 2025-11-17 | 15.48 | 15.58 | 15.45 | 15.49 | +0.065% | 153,327 | -15.107% |
| 2025-11-14 | 15.37 | 15.48 | 15.35 | 15.48 | +0.716% | 147,193 | -15.052% |
| 2025-11-13 | 15.36 | 15.45 | 15.35 | 15.37 | -0.582% | 474,399 | -14.444% |
| 2025-11-12 | 15.46 | 15.52 | 15.42 | 15.46 | -0.451% | 350,336 | -14.942% |
| 2025-11-11 | 15.59 | 15.63 | 15.53 | 15.53 | -0.064% | 278,453 | -15.325% |
| 2025-11-10 | 15.57 | 15.57 | 15.42 | 15.54 | +0.258% | 399,329 | -15.380% |
| 2025-11-07 | 15.34 | 15.55 | 15.34 | 15.50 | +0.454% | 577,749 | -15.161% |
| 2025-11-06 | 15.42 | 15.44 | 15.32 | 15.43 | -0.065% | 529,574 | -14.776% |
| 2025-11-05 | 15.38 | 15.45 | 15.34 | 15.44 | +0.586% | 156,973 | -14.832% |
| 2025-11-04 | 15.26 | 15.41 | 15.25 | 15.35 | +0.458% | 170,999 | -14.332% |
| 2025-11-03 | 15.38 | 15.42 | 15.28 | 15.28 | -0.326% | 171,684 | -13.940% |
| 2025-10-31 | 15.28 | 15.34 | 15.22 | 15.33 | -0.130% | 220,003 | -14.220% |
| 2025-10-30 | 15.33 | 15.40 | 15.32 | 15.35 | -0.712% | 144,354 | -14.332% |
| 2025-10-29 | 15.60 | 15.61 | 15.43 | 15.46 | -0.961% | 151,208 | -14.942% |
| 2025-10-28 | 15.67 | 15.70 | 15.57 | 15.61 | -0.826% | 171,350 | -15.759% |
| 2025-10-27 | 15.79 | 15.80 | 15.68 | 15.74 | +0.191% | 179,934 | -16.455% |
| 2025-10-24 | 15.76 | 15.77 | 15.67 | 15.71 | +0.255% | 2,467,129 | -16.295% |
| 2025-10-23 | 15.71 | 15.80 | 15.65 | 15.67 | -0.634% | 687,854 | -16.082% |
| 2025-10-22 | 15.77 | 15.83 | 15.71 | 15.77 | -0.442% | 171,330 | -16.614% |
| 2025-10-21 | 15.77 | 15.86 | 15.72 | 15.84 | -0.690% | 354,530 | -16.982% |
| 2025-10-20 | 15.82 | 15.96 | 15.80 | 15.95 | -0.063% | 548,160 | -17.555% |
| 2025-10-17 | 15.78 | 15.98 | 15.78 | 15.96 | +2.505% | 239,432 | -17.607% |
| 2025-10-16 | 15.54 | 15.69 | 15.54 | 15.57 | +0.973% | 271,509 | -15.543% |
| 2025-10-15 | 15.27 | 15.47 | 15.27 | 15.42 | +0.850% | 247,914 | -14.721% |
| 2025-10-14 | 15.29 | 15.34 | 15.21 | 15.29 | -0.326% | 188,327 | -13.996% |
| 2025-10-13 | 15.26 | 15.35 | 15.25 | 15.34 | -0.519% | 363,379 | -14.276% |
| 2025-10-10 | 15.36 | 15.45 | 15.33 | 15.42 | +0.195% | 373,406 | -14.721% |
| 2025-10-09 | 15.46 | 15.48 | 15.32 | 15.39 | +0.786% | 318,769 | -14.555% |
| 2025-10-08 | 15.26 | 15.29 | 15.20 | 15.27 | +0.527% | 367,712 | -13.883% |
| 2025-10-07 | 15.10 | 15.27 | 15.10 | 15.19 | -0.524% | 277,363 | -13.430% |
| 2025-10-06 | 15.30 | 15.31 | 15.23 | 15.27 | -0.391% | 154,237 | -13.883% |
| 2025-10-03 | 15.35 | 15.41 | 15.31 | 15.33 | -0.130% | 162,656 | -14.220% |
| 2025-10-02 | 15.38 | 15.38 | 15.30 | 15.35 | -0.260% | 158,182 | -14.332% |
| 2025-10-01 | 15.44 | 15.52 | 15.34 | 15.39 | -0.774% | 206,335 | -14.555% |
| 2025-09-30 | 15.35 | 15.52 | 15.35 | 15.51 | +4.304% | 240,737 | -15.216% |
| 2025-09-29 | 14.92 | 14.96 | 14.84 | 14.87 | -0.536% | 186,362 | -11.567% |
| 2025-09-26 | 14.96 | 14.96 | 14.85 | 14.95 | +0.068% | 319,578 | -12.041% |
| 2025-09-25 | 15.06 | 15.06 | 14.86 | 14.94 | -0.994% | 251,382 | -11.981% |
| 2025-09-24 | 15.01 | 15.16 | 15.01 | 15.09 | -1.049% | 267,523 | -12.856% |
| 2025-09-23 | 15.28 | 15.29 | 15.15 | 15.25 | -0.845% | 408,181 | -13.770% |
| 2025-09-22 | 15.40 | 15.42 | 15.31 | 15.38 | -0.646% | 325,783 | -14.499% |
| 2025-09-19 | 15.44 | 15.48 | 15.38 | 15.48 | +0.065% | 387,473 | -15.052% |
| 2025-09-18 | 15.50 | 15.52 | 15.40 | 15.47 | -0.960% | 130,265 | -14.997% |
| 2025-09-17 | 15.63 | 15.72 | 15.58 | 15.62 | +0.129% | 403,099 | -15.813% |
| 2025-09-16 | 15.56 | 15.64 | 15.54 | 15.60 | -0.193% | 144,735 | -15.705% |
| 2025-09-15 | 15.74 | 15.79 | 15.58 | 15.63 | -0.192% | 165,308 | -15.867% |
| 2025-09-12 | 15.71 | 15.72 | 15.66 | 15.66 | -0.318% | 173,511 | -16.028% |
| 2025-09-11 | 15.63 | 15.72 | 15.62 | 15.71 | +0.383% | 156,606 | -16.295% |
| 2025-09-10 | 15.65 | 15.72 | 15.62 | 15.65 | -0.509% | 868,665 | -15.974% |
| 2025-09-09 | 15.64 | 15.77 | 15.64 | 15.73 | -0.190% | 1,506,810 | -16.402% |
| 2025-09-08 | 15.70 | 15.82 | 15.64 | 15.76 | +2.205% | 837,906 | -16.561% |
| 2025-09-05 | 15.46 | 15.55 | 15.41 | 15.42 | +0.718% | 440,577 | -14.721% |
| 2025-09-04 | 15.25 | 15.35 | 15.22 | 15.31 | +1.123% | 217,615 | -14.108% |
| 2025-09-03 | 14.97 | 15.15 | 14.87 | 15.14 | +1.884% | 230,864 | -13.144% |
| 2025-09-02 | 14.80 | 14.91 | 14.75 | 14.86 | -1.262% | 217,774 | -11.507% |
| 2025-08-29 | 15.00 | 15.06 | 14.96 | 15.05 | +0.534% | 192,577 | -12.625% |
| 2025-08-28 | 14.98 | 15.03 | 14.95 | 14.97 | -1.318% | 208,033 | -12.158% |
| 2025-08-27 | 15.03 | 15.17 | 15.01 | 15.17 | +0.664% | 396,203 | -13.316% |
| 2025-08-26 | 15.07 | 15.10 | 14.97 | 15.07 | -0.265% | 214,663 | -12.741% |
| 2025-08-25 | 14.55 | 15.44 | 14.55 | 15.11 | -0.592% | 175,227 | -12.972% |
| 2025-08-22 | 15.20 | 15.26 | 15.18 | 15.20 | 0.000% | 238,808 | -13.487% |
| 2025-08-21 | 15.13 | 15.21 | 15.11 | 15.20 | +0.396% | 161,672 | -13.487% |
| 2025-08-20 | 14.95 | 15.17 | 14.95 | 15.14 | +1.953% | 288,198 | -13.144% |
| 2025-08-19 | 14.85 | 14.90 | 14.81 | 14.85 | +0.067% | 171,763 | -11.448% |
| 2025-08-18 | 14.89 | 14.89 | 14.78 | 14.84 | -0.536% | 185,859 | -11.388% |
| 2025-08-15 | 14.91 | 14.94 | 14.83 | 14.92 | +0.134% | 346,003 | -11.863% |
| 2025-08-14 | 14.84 | 14.92 | 14.83 | 14.90 | -0.534% | 284,525 | -11.745% |
| 2025-08-13 | 14.84 | 14.99 | 14.83 | 14.98 | +1.148% | 260,363 | -12.216% |
| 2025-08-12 | 14.74 | 14.83 | 14.69 | 14.81 | +0.475% | 136,646 | -11.209% |
| 2025-08-11 | 14.75 | 14.78 | 14.67 | 14.74 | +0.170% | 206,160 | -10.787% |
| 2025-08-08 | 14.70 | 14.74 | 14.61 | 14.71 | -2.031% | 252,459 | -10.635% |
| 2025-08-07 | 14.97 | 15.03 | 14.90 | 15.02 | +1.145% | 155,695 | -12.450% |
| 2025-08-06 | 14.84 | 14.87 | 14.73 | 14.85 | +0.067% | 132,913 | -11.448% |
| 2025-08-05 | 14.84 | 14.87 | 14.73 | 14.84 | -0.536% | 253,756 | -11.388% |
| 2025-08-04 | 14.87 | 14.92 | 14.80 | 14.92 | +0.134% | 381,916 | -11.863% |
| 2025-08-01 | 15.07 | 15.07 | 14.80 | 14.90 | -1.325% | 334,687 | -11.745% |
| 2025-07-31 | 15.05 | 15.12 | 14.96 | 15.10 | -0.527% | 428,681 | -12.914% |
| 2025-07-30 | 15.08 | 15.25 | 15.04 | 15.18 | 0.000% | 445,897 | -13.373% |
| 2025-07-29 | 15.18 | 15.19 | 15.06 | 15.18 | +0.463% | 251,490 | -13.373% |
| 2025-07-28 | 15.17 | 15.20 | 15.06 | 15.11 | -0.198% | 302,878 | -12.972% |
| 2025-07-25 | 14.98 | 15.14 | 14.96 | 15.14 | +0.398% | 233,274 | -13.144% |
| 2025-07-24 | 15.08 | 15.14 | 15.02 | 15.08 | +8.802% | 328,202 | -12.798% |
| 2025-07-23 | 13.79 | 13.86 | 13.79 | 13.86 | +0.654% | 67,128 | -5.123% |
| 2025-07-22 | 13.65 | 13.77 | 13.64 | 13.77 | +0.291% | 438,755 | -4.503% |
| 2025-07-21 | 13.58 | 13.75 | 13.54 | 13.73 | +1.328% | 195,159 | -4.224% |
| 2025-07-18 | 13.57 | 13.62 | 13.48 | 13.55 | +0.519% | 288,394 | -2.952% |
| 2025-07-17 | 13.41 | 13.49 | 13.36 | 13.48 | -0.809% | 357,641 | -2.448% |
| 2025-07-16 | 13.44 | 13.62 | 13.42 | 13.59 | +0.667% | 332,863 | -3.238% |
| 2025-07-15 | 13.59 | 13.61 | 13.46 | 13.50 | -1.215% | 192,926 | -2.593% |
| 2025-07-14 | 13.64 | 13.69 | 13.60 | 13.67 | -0.102% | 214,164 | -3.776% |
| 2025-07-11 | 13.70 | 13.72 | 13.59 | 13.68 | -1.724% | 322,733 | -3.874% |
| 2025-07-10 | 13.82 | 13.97 | 13.82 | 13.92 | +0.797% | 284,169 | -5.532% |
| 2025-07-09 | 13.73 | 13.81 | 13.68 | 13.81 | -0.361% | 305,595 | -4.779% |
| 2025-07-08 | 13.64 | 13.87 | 13.64 | 13.86 | +0.947% | 362,019 | -5.123% |
| 2025-07-07 | 13.81 | 13.84 | 13.72 | 13.73 | -1.718% | 246,181 | -4.224% |
| 2025-07-03 | 13.85 | 14.03 | 13.83 | 13.97 | +1.674% | 227,959 | -5.870% |
| 2025-07-02 | 13.60 | 13.74 | 13.53 | 13.74 | -0.794% | 293,145 | -4.294% |
| 2025-07-01 | 13.68 | 13.88 | 13.66 | 13.85 | +0.874% | 239,179 | -5.054% |
| 2025-06-30 | 13.71 | 13.82 | 13.63 | 13.73 | +0.734% | 229,920 | -4.224% |
| 2025-06-27 | 13.64 | 13.67 | 13.59 | 13.63 | -0.728% | 278,173 | -3.522% |
| 2025-06-26 | 13.80 | 13.82 | 13.70 | 13.73 | -0.435% | 385,511 | -4.224% |
| 2025-06-25 | 13.77 | 13.85 | 13.74 | 13.79 | -0.433% | 487,002 | -4.641% |
| 2025-06-24 | 13.87 | 13.96 | 13.81 | 13.85 | +0.362% | 218,844 | -5.054% |
| 2025-06-23 | 13.60 | 13.80 | 13.60 | 13.80 | -0.080% | 243,333 | -4.710% |
| 2025-06-20 | 13.87 | 13.90 | 13.79 | 13.81 | -0.996% | 190,812 | -4.786% |
| 2025-06-18 | 13.90 | 14.03 | 13.89 | 13.95 | +1.014% | 428,697 | -5.735% |
| 2025-06-17 | 13.88 | 13.93 | 13.81 | 13.81 | -0.217% | 351,105 | -4.779% |
| 2025-06-16 | 13.90 | 13.98 | 13.83 | 13.84 | -0.360% | 192,134 | -4.986% |
| 2025-06-13 | 13.94 | 13.96 | 13.85 | 13.89 | -1.768% | 245,435 | -5.328% |
| 2025-06-12 | 14.11 | 14.15 | 14.05 | 14.14 | +1.000% | 163,668 | -7.001% |
| 2025-06-11 | 14.01 | 14.04 | 13.95 | 14.00 | +0.430% | 238,314 | -6.071% |
| 2025-06-10 | 13.97 | 13.99 | 13.90 | 13.94 | +0.144% | 228,044 | -5.667% |
| 2025-06-09 | 13.92 | 13.98 | 13.90 | 13.92 | +0.216% | 440,980 | -5.532% |
| 2025-06-06 | 13.86 | 13.96 | 13.86 | 13.89 | -0.216% | 537,043 | -5.328% |
| 2025-06-05 | 13.97 | 13.98 | 13.89 | 13.92 | +1.310% | 166,872 | -5.532% |
| 2025-06-04 | 13.67 | 13.76 | 13.65 | 13.74 | +0.439% | 158,365 | -4.294% |
| 2025-06-03 | 13.66 | 13.70 | 13.59 | 13.68 | +0.073% | 589,683 | -3.874% |
| 2025-06-02 | 13.62 | 13.67 | 13.55 | 13.67 | 0.000% | 781,275 | -3.804% |
| 2025-05-30 | 13.55 | 13.68 | 13.55 | 13.67 | +1.447% | 207,148 | -3.804% |
| 2025-05-29 | 13.36 | 13.49 | 13.34 | 13.47 | +1.088% | 377,122 | -2.412% |
| 2025-05-28 | 13.29 | 13.36 | 13.21 | 13.33 | -0.225% | 320,362 | -1.350% |
| 2025-05-27 | 13.39 | 13.41 | 13.32 | 13.36 | -0.595% | 374,258 | -1.572% |
| 2025-05-23 | 13.25 | 13.44 | 13.20 | 13.44 | +1.129% | 785,417 | -2.158% |
| 2025-05-22 | 13.17 | 13.31 | 13.15 | 13.29 | +0.988% | 439,596 | -1.053% |
| 2025-05-21 | 13.09 | 13.24 | 13.07 | 13.16 | -0.076% | 1,123,708 | -0.076% |
| 2025-05-20 | 13.17 | 13.22 | 13.10 | 13.17 | +0.997% | 304,483 | -0.152% |
| 2025-05-19 | 13.00 | 13.07 | 13.00 | 13.04 | +0.462% | 220,602 | +0.844% |
| 2025-05-16 | 12.95 | 12.99 | 12.85 | 12.98 | +0.542% | 182,756 | +1.310% |
| 2025-05-15 | 12.79 | 12.94 | 12.79 | 12.91 | +1.654% | 440,631 | +1.859% |
| 2025-05-14 | 12.77 | 12.77 | 12.64 | 12.70 | -0.470% | 476,585 | +3.543% |
| 2025-05-13 | 12.74 | 12.79 | 12.67 | 12.76 | -0.390% | 436,905 | +3.056% |
| 2025-05-12 | 12.90 | 12.90 | 12.75 | 12.81 | -1.688% | 390,924 | +2.654% |
| 2025-05-09 | 13.08 | 13.08 | 12.99 | 13.03 | -0.077% | 291,006 | +0.921% |
| 2025-05-08 | 13.16 | 13.20 | 13.04 | 13.04 | -2.102% | 210,314 | +0.844% |
| 2025-05-07 | 13.29 | 13.38 | 13.24 | 13.32 | -1.040% | 300,319 | -1.276% |
| 2025-05-06 | 13.32 | 13.47 | 13.32 | 13.46 | +1.051% | 736,593 | -2.303% |
| 2025-05-05 | 13.30 | 13.53 | 13.29 | 13.32 | -1.040% | 558,602 | -1.276% |
| 2025-05-02 | 13.17 | 13.70 | 13.15 | 13.46 | +4.260% | 2,165,708 | -2.303% |
| 2025-05-01 | 12.96 | 12.96 | 12.79 | 12.91 | 0.000% | 492,707 | +1.859% |
| 2025-04-30 | 12.86 | 12.93 | 12.75 | 12.91 | +1.176% | 195,247 | +1.859% |
| 2025-04-29 | 12.66 | 12.83 | 12.66 | 12.76 | +1.350% | 151,560 | +3.056% |
| 2025-04-28 | 12.41 | 12.62 | 12.41 | 12.59 | +1.287% | 320,171 | +4.448% |
| 2025-04-25 | 12.40 | 12.43 | 12.34 | 12.43 | -0.719% | 333,546 | +5.792% |
| 2025-04-24 | 12.52 | 12.56 | 12.44 | 12.52 | +1.213% | 460,733 | +5.032% |
| 2025-04-23 | 12.29 | 12.49 | 12.22 | 12.37 | -6.359% | 448,309 | +6.306% |
| 2025-04-22 | 13.17 | 13.27 | 13.14 | 13.21 | +0.763% | 337,800 | -0.454% |
| 2025-04-21 | 13.15 | 13.20 | 12.80 | 13.11 | +0.846% | 307,588 | +0.305% |
| 2025-04-17 | 12.96 | 13.09 | 12.95 | 13.00 | +0.619% | 350,638 | +1.154% |
| 2025-04-16 | 12.97 | 13.10 | 12.88 | 12.92 | -0.193% | 347,199 | +1.780% |
| 2025-04-15 | 12.92 | 13.09 | 12.86 | 12.95 | +1.529% | 389,164 | +1.584% |
| 2025-04-14 | 12.70 | 12.84 | 12.65 | 12.75 | +1.030% | 360,184 | +3.137% |
| 2025-04-11 | 12.56 | 12.68 | 12.46 | 12.62 | -1.020% | 412,723 | +4.200% |
| 2025-04-10 | 12.68 | 12.76 | 12.56 | 12.75 | +0.157% | 397,704 | +3.137% |
| 2025-04-09 | 12.22 | 12.84 | 12.14 | 12.73 | +1.112% | 439,704 | +3.299% |
| 2025-04-08 | 12.66 | 12.69 | 12.48 | 12.59 | +3.792% | 370,519 | +4.448% |
| 2025-04-07 | 12.27 | 12.49 | 11.99 | 12.13 | -7.405% | 536,212 | +8.409% |
| 2025-04-04 | 13.50 | 13.54 | 12.99 | 13.10 | -4.449% | 353,604 | +0.382% |
| 2025-04-03 | 13.80 | 13.92 | 13.65 | 13.71 | +1.857% | 635,373 | -4.085% |
| 2025-04-02 | 13.53 | 13.57 | 13.38 | 13.46 | +0.074% | 989,736 | -2.303% |
| 2025-04-01 | 13.53 | 13.54 | 13.42 | 13.45 | -0.957% | 262,452 | -2.230% |
| 2025-03-31 | 13.58 | 13.62 | 13.50 | 13.58 | +0.147% | 236,525 | -3.166% |
| 2025-03-28 | 13.51 | 13.61 | 13.47 | 13.56 | +1.497% | 184,549 | -3.024% |
| 2025-03-27 | 13.29 | 13.40 | 13.29 | 13.36 | 0.000% | 178,875 | -1.572% |
| 2025-03-26 | 13.33 | 13.41 | 13.33 | 13.36 | -0.075% | 157,834 | -1.572% |
| 2025-03-25 | 13.50 | 13.50 | 13.32 | 13.37 | -0.075% | 1,915,799 | -1.645% |
| 2025-03-24 | 13.35 | 13.41 | 13.23 | 13.38 | -0.498% | 1,039,752 | -1.719% |
| 2025-03-21 | 13.43 | 13.48 | 13.36 | 13.45 | -0.374% | 184,034 | -2.209% |
| 2025-03-20 | 13.42 | 13.53 | 13.38 | 13.50 | +1.333% | 181,420 | -2.575% |
| 2025-03-19 | 13.24 | 13.34 | 13.15 | 13.32 | -0.075% | 210,559 | -1.276% |
| 2025-03-18 | 13.48 | 13.50 | 13.22 | 13.33 | -1.186% | 361,291 | -1.350% |
| 2025-03-17 | 13.40 | 13.50 | 13.37 | 13.49 | 0.000% | 194,062 | -2.520% |