RBGPF
RECKITT BENCKISER GRP PLC
stockOTC
EODOct 2, 2026
65.09USD+0.138%(+0.09)2,051
RBGPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 66.00 | 66.00 | 65.09 | 65.09 | +0.138% | 2,051 | 0.000% |
| 2026-09-29 | 65.00 | 65.00 | 65.00 | 65.00 | -2.985% | 315 | +0.138% |
| 2026-09-28 | 67.00 | 67.00 | 67.00 | 67.00 | +2.450% | 155 | -2.851% |
| 2026-09-25 | 65.71 | 65.71 | 65.28 | 65.40 | -0.904% | 4,382 | -0.470% |
| 2026-09-24 | 65.99 | 65.99 | 65.99 | 65.99 | -1.501% | 150 | -1.370% |
| 2026-09-23 | 67.00 | 67.00 | 67.00 | 67.00 | 0.000% | 196 | -2.851% |
| 2026-09-22 | 67.60 | 67.60 | 67.00 | 67.00 | -1.398% | 1,872 | -2.851% |
| 2026-09-18 | 66.50 | 67.95 | 66.50 | 67.95 | -2.915% | 541 | -4.209% |
| 2026-09-14 | 69.99 | 69.99 | 69.99 | 69.99 | +2.899% | 1,116 | -7.001% |
| 2026-09-11 | 68.02 | 68.02 | 68.02 | 68.02 | +0.410% | 11,282 | -4.305% |
| 2026-09-09 | 69.00 | 69.00 | 67.00 | 67.74 | -1.826% | 631 | -3.912% |
| 2026-09-08 | 68.79 | 69.00 | 68.30 | 69.00 | -1.429% | 10,315 | -5.667% |
| 2026-09-04 | 70.00 | 70.00 | 70.00 | 70.00 | 0.000% | 558 | -7.014% |
| 2026-09-02 | 70.00 | 70.00 | 70.00 | 70.00 | -3.101% | 172 | -7.014% |
| 2026-09-01 | 72.24 | 72.24 | 72.24 | 72.24 | +5.460% | 350 | -9.898% |
| 2026-08-31 | 68.50 | 68.50 | 68.50 | 68.50 | -3.208% | 329 | -4.978% |
| 2026-08-28 | 70.96 | 70.96 | 70.77 | 70.77 | +0.113% | 880 | -8.026% |
| 2026-08-27 | 70.69 | 70.69 | 70.69 | 70.69 | -0.615% | 528 | -7.922% |
| 2026-08-24 | 71.13 | 71.13 | 71.13 | 71.13 | +3.745% | 559 | -8.488% |
| 2026-08-20 | 68.56 | 68.56 | 68.56 | 68.56 | -1.139% | 848 | -5.061% |
| 2026-08-19 | 69.00 | 69.89 | 69.00 | 69.35 | +0.507% | 1,686 | -6.143% |
| 2026-08-18 | 69.00 | 69.00 | 69.00 | 69.00 | +0.510% | 899 | -5.667% |
| 2026-08-17 | 68.65 | 68.65 | 68.65 | 68.65 | -3.771% | 189 | -5.186% |
| 2026-08-13 | 71.34 | 71.34 | 71.34 | 71.34 | -1.136% | 851 | -8.761% |
| 2026-08-11 | 71.91 | 72.54 | 71.91 | 72.16 | +3.260% | 2,560 | -9.798% |
| 2026-08-10 | 69.88 | 69.88 | 69.88 | 69.88 | -0.877% | 227 | -6.857% |
| 2026-08-07 | 74.03 | 74.03 | 70.50 | 70.50 | +1.090% | 1,320 | -7.674% |
| 2026-08-04 | 69.95 | 70.74 | 69.74 | 69.74 | -1.761% | 3,566 | -6.668% |
| 2026-08-03 | 70.99 | 70.99 | 70.99 | 70.99 | +2.572% | 1,110 | -8.311% |
| 2026-07-29 | 69.21 | 69.21 | 69.21 | 69.21 | +4.864% | 509 | -5.953% |
| 2026-07-24 | 66.00 | 66.00 | 66.00 | 66.00 | -1.094% | 365 | -1.379% |
| 2026-07-23 | 66.73 | 66.73 | 66.73 | 66.73 | -1.535% | 1,382 | -2.458% |
| 2026-07-22 | 68.01 | 68.01 | 66.53 | 67.77 | +0.624% | 6,086 | -3.955% |
| 2026-07-10 | 67.35 | 67.58 | 67.35 | 67.35 | +0.522% | 1,815 | -3.356% |
| 2026-07-09 | 67.00 | 67.00 | 67.00 | 67.00 | -1.267% | 389 | -2.851% |
| 2026-07-08 | 66.65 | 67.86 | 66.65 | 67.86 | -0.670% | 3,088 | -4.082% |
| 2026-07-06 | 68.32 | 68.32 | 68.32 | 68.32 | +0.247% | 173 | -4.725% |
| 2026-07-02 | 68.15 | 68.15 | 68.15 | 68.15 | +3.879% | 175 | -4.490% |
| 2026-06-29 | 65.80 | 65.80 | 65.61 | 65.61 | +0.931% | 1,702 | -0.785% |
| 2026-06-26 | 65.00 | 65.00 | 65.00 | 65.00 | +6.036% | 7,539 | +0.138% |
| 2026-06-23 | 61.30 | 61.30 | 61.30 | 61.30 | +1.584% | 1,264 | +6.183% |
| 2026-06-22 | 60.34 | 60.34 | 60.34 | 60.34 | -0.435% | 225 | +7.865% |
| 2026-06-18 | 60.61 | 60.61 | 60.61 | 60.61 | -0.863% | 469 | +7.396% |
| 2026-06-17 | 61.28 | 61.81 | 61.13 | 61.13 | -2.760% | 2,351 | +6.469% |
| 2026-06-15 | 62.96 | 62.96 | 62.87 | 62.87 | +3.541% | 8,491 | +3.531% |
| 2026-06-09 | 60.72 | 60.72 | 60.72 | 60.72 | +3.488% | 11,157 | +7.197% |
| 2026-06-08 | 58.67 | 58.67 | 58.67 | 58.67 | -3.114% | 310 | +10.936% |
| 2026-06-04 | 60.93 | 60.93 | 60.56 | 60.56 | +0.914% | 1,091 | +7.482% |
| 2026-06-02 | 60.02 | 60.04 | 59.97 | 60.01 | -0.844% | 5,538 | +8.465% |
| 2026-06-01 | 61.00 | 61.50 | 59.98 | 60.52 | -4.751% | 845 | +7.549% |
| 2026-05-29 | 63.54 | 63.54 | 63.54 | 63.54 | -0.023% | 487 | +2.439% |
| 2026-05-28 | 63.55 | 63.55 | 63.55 | 63.55 | -0.196% | 32,181 | +2.415% |
| 2026-05-26 | 63.68 | 63.68 | 63.68 | 63.68 | +0.283% | 424 | +2.214% |
| 2026-05-21 | 63.00 | 63.50 | 63.00 | 63.50 | +1.195% | 2,145 | +2.504% |
| 2026-05-20 | 62.70 | 62.75 | 62.70 | 62.75 | -0.759% | 894 | +3.729% |
| 2026-05-19 | 63.23 | 63.23 | 63.23 | 63.23 | +1.160% | 605 | +2.942% |
| 2026-05-18 | 62.77 | 62.78 | 62.51 | 62.51 | +1.346% | 771 | +4.136% |
| 2026-05-14 | 62.13 | 62.13 | 61.67 | 61.67 | +1.456% | 506 | +5.537% |
| 2026-05-13 | 60.85 | 60.85 | 60.35 | 60.79 | -0.344% | 1,184 | +7.074% |
| 2026-05-11 | 62.32 | 62.32 | 61.00 | 61.00 | -4.103% | 2,617 | +6.705% |
| 2026-05-08 | 62.96 | 63.61 | 62.96 | 63.61 | +1.113% | 530 | +2.327% |
| 2026-05-07 | 63.75 | 63.75 | 62.91 | 62.91 | -0.427% | 1,294 | +3.465% |
| 2026-05-05 | 63.18 | 63.18 | 63.18 | 63.18 | -2.349% | 1,012 | +3.023% |
| 2026-05-04 | 64.70 | 64.70 | 64.70 | 64.70 | +2.536% | 165 | +0.603% |
| 2026-05-01 | 63.10 | 63.10 | 63.10 | 63.10 | +0.799% | 135 | +3.154% |
| 2026-04-30 | 62.90 | 62.90 | 62.60 | 62.60 | -1.804% | 555 | +3.978% |
| 2026-04-29 | 63.40 | 63.75 | 63.40 | 63.75 | +0.437% | 10,437 | +2.102% |
| 2026-04-28 | 63.47 | 63.47 | 63.47 | 63.47 | -0.824% | 333 | +2.548% |
| 2026-04-24 | 63.48 | 64.00 | 63.48 | 64.00 | +1.587% | 1,810 | +1.703% |
| 2026-04-23 | 63.52 | 64.90 | 63.00 | 63.00 | -6.236% | 2,034 | +3.317% |
| 2026-04-20 | 67.19 | 67.19 | 67.19 | 67.19 | -5.010% | 3,341 | -3.125% |
| 2026-04-17 | 68.17 | 70.73 | 68.17 | 70.73 | +3.291% | 2,946 | -7.979% |
| 2026-04-15 | 68.82 | 68.82 | 68.48 | 68.48 | -0.483% | 532 | -4.950% |
| 2026-04-14 | 68.81 | 68.81 | 68.81 | 68.81 | +1.434% | 486 | -5.410% |
| 2026-04-10 | 67.84 | 67.84 | 67.84 | 67.84 | -4.062% | 327 | -4.054% |
| 2026-04-09 | 70.71 | 70.71 | 70.71 | 70.71 | -1.583% | 289 | -7.951% |
| 2026-04-08 | 73.08 | 73.08 | 71.85 | 71.85 | +7.966% | 690 | -9.408% |
| 2026-03-31 | 68.70 | 68.70 | 66.55 | 66.55 | -1.798% | 1,435 | -2.192% |
| 2026-03-30 | 67.77 | 67.77 | 67.77 | 67.77 | -2.692% | 134 | -3.951% |
| 2026-03-27 | 69.64 | 69.64 | 69.64 | 69.64 | -0.032% | 519 | -6.537% |
| 2026-03-26 | 69.67 | 69.67 | 69.67 | 69.67 | +3.341% | 1,569 | -6.567% |
| 2026-03-20 | 67.00 | 67.41 | 67.00 | 67.41 | -2.301% | 1,024 | -3.445% |
| 2026-03-19 | 71.01 | 71.01 | 69.00 | 69.00 | -5.116% | 865 | -5.667% |
| 2026-03-17 | 72.72 | 72.72 | 72.72 | 72.72 | +0.290% | 326 | -10.492% |
| 2026-03-13 | 72.35 | 72.51 | 72.35 | 72.51 | -2.239% | 819 | -10.233% |
| 2026-03-11 | 74.17 | 74.17 | 74.17 | 74.17 | -1.201% | 592 | -12.243% |
| 2026-03-10 | 74.17 | 75.07 | 72.80 | 75.07 | +3.993% | 2,097 | -13.297% |
| 2026-03-09 | 73.20 | 73.20 | 72.19 | 72.19 | -4.850% | 1,521 | -9.835% |
| 2026-03-05 | 75.38 | 75.87 | 75.38 | 75.87 | -7.176% | 595 | -14.209% |
| 2026-03-04 | 81.73 | 81.73 | 81.73 | 81.73 | -2.645% | 291 | -20.365% |
| 2026-01-30 | 83.96 | 83.96 | 83.96 | 83.96 | +0.210% | 329 | -22.471% |
| 2026-01-29 | 83.78 | 83.78 | 83.78 | 83.78 | +1.672% | 595 | -22.308% |
| 2026-01-26 | 82.40 | 82.40 | 82.40 | 82.40 | -0.997% | 223 | -21.009% |
| 2026-01-23 | 80.96 | 83.23 | 80.96 | 83.23 | -0.959% | 1,387 | -21.797% |
| 2026-01-15 | 84.04 | 84.04 | 84.04 | 84.04 | +3.298% | 224 | -22.547% |
| 2026-01-14 | 81.36 | 81.36 | 81.36 | 81.36 | -0.264% | 657 | -19.993% |
| 2026-01-07 | 81.57 | 81.57 | 81.57 | 81.57 | -0.269% | 694 | -20.204% |
| 2026-01-06 | 81.70 | 82.50 | 81.70 | 81.79 | +1.970% | 2,800 | -20.418% |
| 2026-01-05 | 80.21 | 80.21 | 80.21 | 80.21 | -0.669% | 351 | -18.851% |
| 2025-12-31 | 80.75 | 80.75 | 80.75 | 80.75 | -0.366% | 633 | -19.393% |
| 2025-12-29 | 81.05 | 81.05 | 81.05 | 81.05 | +0.417% | 587 | -19.688% |
| 2025-12-26 | 80.71 | 80.71 | 80.71 | 80.71 | -0.677% | 149 | -19.353% |
| 2025-12-23 | 81.26 | 81.26 | 81.26 | 81.26 | +1.296% | 240 | -19.899% |
| 2025-12-17 | 80.22 | 80.22 | 80.22 | 80.22 | -2.183% | 1,231 | -18.861% |
| 2025-12-16 | 81.00 | 82.01 | 81.00 | 82.01 | +0.502% | 415 | -20.632% |
| 2025-12-12 | 81.60 | 81.60 | 81.60 | 81.60 | +0.532% | 262 | -20.233% |
| 2025-12-10 | 77.68 | 81.17 | 77.68 | 81.17 | +4.000% | 548 | -19.808% |
| 2025-12-09 | 78.16 | 78.16 | 78.05 | 78.05 | -1.350% | 360 | -16.600% |
| 2025-12-08 | 79.11 | 79.11 | 79.11 | 79.11 | +0.975% | 151 | -17.726% |
| 2025-12-03 | 79.20 | 79.20 | 78.35 | 78.35 | -0.823% | 973 | -16.924% |
| 2025-12-01 | 79.00 | 79.00 | 79.00 | 79.00 | +1.575% | 1,666 | -17.608% |
| 2025-11-28 | 77.78 | 77.78 | 77.78 | 77.78 | +1.906% | 249 | -16.310% |
| 2025-11-26 | 77.18 | 77.18 | 76.32 | 76.32 | -1.522% | 3,609 | -14.714% |
| 2025-11-25 | 79.19 | 79.19 | 77.30 | 77.50 | -1.948% | 39,483 | -16.013% |
| 2025-11-19 | 79.04 | 79.04 | 79.04 | 79.04 | +2.536% | 382 | -17.649% |
| 2025-11-18 | 77.08 | 77.08 | 77.08 | 77.08 | -0.175% | 2,094 | -15.561% |
| 2025-11-17 | 77.22 | 77.22 | 77.22 | 77.22 | +2.075% | 2,146 | -15.708% |
| 2025-11-13 | 75.65 | 75.65 | 75.65 | 75.65 | -3.596% | 261 | -13.959% |
| 2025-11-12 | 78.47 | 78.47 | 78.47 | 78.47 | -0.066% | 309 | -17.053% |
| 2025-11-11 | 75.82 | 78.52 | 75.82 | 78.52 | +0.736% | 477 | -17.108% |
| 2025-11-10 | 77.95 | 77.95 | 77.95 | 77.95 | +3.629% | 682 | -16.498% |
| 2025-11-07 | 75.22 | 75.22 | 75.22 | 75.22 | -1.026% | 450 | -13.467% |
| 2025-10-31 | 76.00 | 76.00 | 76.00 | 76.00 | -3.797% | 239 | -14.355% |
| 2025-10-28 | 78.65 | 79.00 | 78.65 | 79.00 | -0.114% | 1,370 | -17.608% |
| 2025-10-16 | 79.09 | 79.09 | 79.09 | 79.09 | +4.686% | 194 | -17.701% |
| 2025-10-09 | 75.37 | 75.55 | 75.37 | 75.55 | -0.235% | 1,137 | -13.845% |
| 2025-10-08 | 75.73 | 75.73 | 75.73 | 75.73 | -1.830% | 295 | -14.048% |
| 2025-10-07 | 77.14 | 77.14 | 77.14 | 77.14 | -1.383% | 1,265 | -15.621% |
| 2025-10-01 | 78.22 | 78.22 | 78.22 | 78.22 | +7.759% | 471 | -16.788% |
| 2025-09-26 | 72.59 | 72.59 | 72.59 | 72.59 | -5.024% | 634 | -10.332% |
| 2025-09-24 | 73.55 | 76.43 | 73.55 | 76.43 | +1.520% | 488 | -14.837% |
| 2025-09-23 | 75.29 | 75.29 | 75.29 | 75.29 | -1.715% | 445 | -13.543% |
| 2025-09-17 | 76.60 | 76.60 | 76.60 | 76.60 | -0.862% | 7,610 | -15.026% |
| 2025-09-08 | 77.15 | 78.45 | 77.15 | 77.27 | +2.434% | 2,115 | -15.759% |
| 2025-09-05 | 75.43 | 75.43 | 75.43 | 75.43 | +5.526% | 307 | -13.708% |
| 2025-09-02 | 72.92 | 74.09 | 71.48 | 71.48 | -7.109% | 1,172 | -8.940% |
| 2025-08-29 | 76.95 | 76.95 | 76.95 | 76.95 | -0.065% | 154 | -15.413% |
| 2025-08-26 | 77.00 | 77.00 | 74.77 | 77.00 | +1.919% | 96,222 | -15.468% |
| 2025-08-22 | 75.35 | 75.55 | 74.95 | 75.55 | +2.205% | 8,135 | -13.845% |
| 2025-08-21 | 73.92 | 73.92 | 73.92 | 73.92 | +0.891% | 264 | -11.945% |
| 2025-08-19 | 73.27 | 73.27 | 73.27 | 73.27 | -3.489% | 915 | -11.161% |
| 2025-08-15 | 75.92 | 75.92 | 75.92 | 75.92 | +3.882% | 759 | -14.260% |
| 2025-08-08 | 73.08 | 73.08 | 73.08 | 73.08 | +1.725% | 614 | -10.932% |
| 2025-08-07 | 71.84 | 71.84 | 71.84 | 71.84 | -5.474% | 200 | -9.396% |
| 2025-08-06 | 76.00 | 76.00 | 76.00 | 76.00 | +1.442% | 578 | -14.355% |
| 2025-08-05 | 74.92 | 74.92 | 74.92 | 74.92 | -0.027% | 266 | -13.121% |
| 2025-07-31 | 74.94 | 74.94 | 74.94 | 74.94 | +0.693% | 131 | -13.144% |
| 2025-07-30 | 74.42 | 74.42 | 74.42 | 74.42 | +0.532% | 312 | -12.542% |
| 2025-07-29 | 74.03 | 74.03 | 74.03 | 74.03 | -4.539% | 393 | -12.076% |
| 2025-07-28 | 75.25 | 77.55 | 75.25 | 77.55 | +4.965% | 829 | -16.067% |
| 2025-07-25 | 73.88 | 73.88 | 73.88 | 73.88 | -1.491% | 462 | -11.900% |
| 2025-07-24 | 74.35 | 75.00 | 74.35 | 75.00 | +10.294% | 2,372 | -13.213% |
| 2025-07-23 | 68.00 | 68.00 | 68.00 | 68.00 | +1.447% | 316 | -4.279% |
| 2025-07-22 | 67.03 | 67.03 | 67.03 | 67.03 | +2.180% | 153 | -2.894% |
| 2025-07-18 | 65.60 | 65.60 | 65.60 | 65.60 | -6.539% | 286 | -0.777% |
| 2025-07-14 | 70.19 | 70.19 | 70.19 | 70.19 | +2.903% | 515 | -7.266% |
| 2025-07-11 | 68.01 | 68.21 | 68.01 | 68.21 | -0.143% | 536 | -4.574% |
| 2025-07-10 | 68.31 | 68.31 | 68.31 | 68.31 | +0.453% | 1,007 | -4.711% |
| 2025-07-09 | 68.00 | 68.00 | 68.00 | 68.00 | +0.669% | 2,365 | -4.279% |
| 2025-07-07 | 67.97 | 67.97 | 67.55 | 67.55 | -2.449% | 4,085 | -3.639% |
| 2025-07-02 | 69.24 | 69.24 | 69.24 | 69.24 | +0.865% | 217 | -5.999% |
| 2025-07-01 | 68.65 | 68.65 | 68.65 | 68.65 | -1.844% | 666 | -5.186% |
| 2025-06-30 | 69.94 | 69.94 | 69.94 | 69.94 | +4.418% | 208 | -6.935% |
| 2025-06-26 | 66.98 | 66.98 | 66.98 | 66.98 | -0.622% | 205 | -2.823% |
| 2025-06-24 | 67.04 | 68.95 | 67.04 | 67.40 | -0.384% | 550 | -3.427% |
| 2025-06-16 | 67.66 | 67.66 | 67.66 | 67.66 | -3.368% | 1,344 | -3.798% |
| 2025-06-12 | 70.02 | 70.02 | 70.02 | 70.02 | +2.576% | 1,567 | -7.038% |
| 2025-06-11 | 69.12 | 69.12 | 68.26 | 68.26 | -1.127% | 2,347 | -4.644% |
| 2025-06-06 | 69.04 | 69.04 | 69.04 | 69.04 | +1.587% | 675 | -5.719% |
| 2025-06-05 | 69.00 | 69.00 | 67.96 | 67.96 | +0.681% | 533 | -4.223% |
| 2025-06-03 | 65.86 | 67.50 | 65.86 | 67.50 | -2.174% | 2,079 | -3.570% |
| 2025-06-02 | 67.90 | 69.00 | 67.90 | 69.00 | +5.456% | 11,135 | -5.667% |
| 2025-05-29 | 65.43 | 65.43 | 65.43 | 65.43 | -0.362% | 611 | -0.520% |
| 2025-05-28 | 64.93 | 66.26 | 64.93 | 65.67 | +0.165% | 2,774 | -0.880% |
| 2025-05-27 | 65.70 | 65.70 | 65.56 | 65.56 | +0.784% | 2,208 | -0.717% |
| 2025-05-23 | 64.40 | 66.30 | 64.40 | 65.05 | -1.737% | 40,874 | +0.061% |
| 2025-05-22 | 65.24 | 66.20 | 65.24 | 66.20 | -1.491% | 5,231 | -1.677% |
| 2025-05-20 | 67.20 | 67.20 | 67.20 | 67.20 | +0.369% | 421 | -3.143% |
| 2025-05-19 | 66.58 | 66.95 | 66.58 | 66.95 | +3.806% | 681 | -2.785% |
| 2025-05-15 | 66.16 | 66.16 | 64.50 | 64.50 | +1.075% | 1,005 | +0.915% |
| 2025-05-12 | 63.81 | 63.81 | 63.81 | 63.81 | -2.223% | 390 | +2.000% |
| 2025-05-09 | 65.27 | 65.27 | 65.27 | 65.27 | -0.903% | 467 | -0.268% |
| 2025-05-06 | 65.86 | 65.86 | 65.86 | 65.86 | -0.571% | 892 | -1.169% |
| 2025-05-05 | 66.05 | 66.24 | 66.05 | 66.24 | -1.445% | 319 | -1.734% |
| 2025-05-01 | 67.21 | 67.21 | 67.21 | 67.21 | +6.683% | 305 | -3.154% |
| 2025-04-29 | 63.00 | 63.00 | 63.00 | 63.00 | +3.482% | 1,475 | +3.317% |
| 2025-04-25 | 60.88 | 60.88 | 60.88 | 60.88 | -3.648% | 200 | +6.915% |
| 2025-04-24 | 63.19 | 63.19 | 63.19 | 63.19 | +0.294% | 465 | +3.015% |
| 2025-04-23 | 63.00 | 63.00 | 63.00 | 63.00 | -2.623% | 484 | +3.317% |
| 2025-04-22 | 64.70 | 64.70 | 64.70 | 64.70 | +1.749% | 454 | +0.607% |
| 2025-04-14 | 63.45 | 63.59 | 63.34 | 63.59 | +2.540% | 1,373 | +2.367% |
| 2025-04-10 | 61.25 | 62.01 | 61.25 | 62.01 | +2.887% | 1,227 | +4.967% |
| 2025-04-07 | 60.27 | 60.27 | 60.27 | 60.27 | -12.677% | 413 | +7.997% |
| 2025-04-03 | 69.02 | 69.02 | 69.02 | 69.02 | +1.916% | 1,601 | -5.694% |
| 2025-04-02 | 66.98 | 67.72 | 66.98 | 67.72 | -0.409% | 365 | -3.887% |
| 2025-03-31 | 68.00 | 68.00 | 68.00 | 68.00 | -0.325% | 932 | -4.279% |
| 2025-03-26 | 66.22 | 68.22 | 66.22 | 68.22 | +4.475% | 388 | -4.591% |
| 2025-03-25 | 65.30 | 65.30 | 65.30 | 65.30 | -2.559% | 286 | -0.322% |
| 2025-03-21 | 67.00 | 67.02 | 67.00 | 67.02 | +1.939% | 607 | -2.872% |
| 2025-03-20 | 65.74 | 65.74 | 65.74 | 65.74 | -1.439% | 246 | -0.989% |
| 2025-03-18 | 66.70 | 66.70 | 66.70 | 66.70 | -0.123% | 467 | -2.414% |
| 2025-03-17 | 66.78 | 66.78 | 66.78 | 66.78 | +1.160% | 1,200 | -2.534% |
| 2025-03-14 | 66.02 | 66.02 | 66.02 | 66.02 | -0.278% | 504 | -1.403% |
| 2025-03-13 | 66.20 | 66.20 | 66.20 | 66.20 | -2.647% | 617 | -1.677% |
| 2025-03-12 | 68.00 | 68.00 | 68.00 | 68.00 | -0.512% | 464 | -4.279% |
| 2025-03-11 | 68.35 | 68.35 | 68.35 | 68.35 | -2.041% | 1,741 | -4.770% |
| 2025-03-10 | 67.62 | 69.77 | 66.88 | 69.77 | -0.618% | 737 | -6.713% |
| 2025-03-06 | 70.21 | 70.21 | 70.21 | 70.21 | +5.307% | 493 | -7.290% |
| 2025-03-04 | 69.08 | 69.83 | 66.67 | 66.67 | +0.358% | 3,382 | -2.370% |
| 2025-03-03 | 66.43 | 66.43 | 66.43 | 66.43 | +2.093% | 859 | -2.020% |
| 2025-02-28 | 65.07 | 65.07 | 65.07 | 65.07 | -3.069% | 3,118 | +0.031% |
| 2025-02-25 | 66.52 | 67.14 | 66.52 | 67.13 | +2.614% | 867 | -3.039% |
| 2025-02-21 | 66.25 | 66.25 | 65.42 | 65.42 | -2.685% | 560 | -0.504% |
| 2025-02-20 | 67.22 | 67.22 | 67.22 | 67.22 | +0.757% | 297 | -3.176% |
| 2025-02-19 | 66.72 | 66.72 | 66.72 | 66.72 | -0.660% | 719 | -2.443% |
| 2025-02-18 | 67.16 | 67.16 | 67.16 | 67.16 | +5.645% | 420 | -3.087% |
| 2025-02-13 | 64.85 | 64.85 | 63.57 | 63.57 | -0.681% | 750 | +2.385% |
| 2025-02-12 | 64.15 | 64.15 | 64.01 | 64.01 | -4.062% | 1,973 | +1.687% |
| 2025-02-11 | 65.35 | 66.72 | 64.85 | 66.72 | +2.884% | 1,271 | -2.443% |
| 2025-02-10 | 64.85 | 64.85 | 64.85 | 64.85 | -3.509% | 1,563 | +0.370% |
| 2025-02-07 | 67.21 | 67.21 | 67.21 | 67.21 | +1.046% | 165 | -3.151% |
| 2025-02-06 | 66.51 | 66.51 | 66.51 | 66.51 | +1.856% | 251 | -2.138% |
| 2025-02-05 | 65.03 | 65.30 | 64.56 | 65.30 | -1.464% | 4,481 | -0.322% |
| 2025-02-03 | 65.14 | 66.27 | 65.14 | 66.27 | -1.489% | 3,967 | -1.781% |
| 2025-01-31 | 67.03 | 67.27 | 67.03 | 67.27 | +3.647% | 612 | -3.244% |
| 2025-01-29 | 64.91 | 64.91 | 64.91 | 64.91 | +1.579% | 1,180 | +0.285% |
| 2025-01-28 | 64.93 | 65.00 | 63.90 | 63.90 | +2.005% | 5,315 | +1.869% |
| 2025-01-27 | 62.64 | 62.64 | 62.64 | 62.64 | +0.578% | 122 | +3.911% |
| 2025-01-24 | 63.05 | 63.32 | 62.28 | 62.28 | +1.632% | 4,586 | +4.512% |
| 2025-01-22 | 61.28 | 61.28 | 61.28 | 61.28 | -1.732% | 460 | +6.217% |
| 2025-01-21 | 62.20 | 62.36 | 62.20 | 62.36 | +3.865% | 364 | +4.378% |
| 2025-01-17 | 62.21 | 62.21 | 60.04 | 60.04 | +0.763% | 8,355 | +8.412% |
| 2025-01-15 | 58.90 | 59.59 | 58.90 | 59.59 | -1.788% | 247 | +9.239% |
| 2025-01-14 | 58.11 | 60.67 | 58.11 | 60.67 | +2.052% | 2,313 | +7.285% |
| 2025-01-13 | 59.48 | 59.48 | 59.45 | 59.45 | -1.715% | 972 | +9.487% |
| 2025-01-10 | 62.63 | 62.63 | 60.49 | 60.49 | +1.985% | 3,204 | +7.609% |
| 2025-01-02 | 60.00 | 60.00 | 59.31 | 59.31 | +0.491% | 5,420 | +9.745% |
| 2024-12-31 | 59.74 | 59.74 | 59.02 | 59.02 | -4.806% | 1,557 | +10.285% |
| 2024-12-30 | 59.60 | 62.00 | 59.60 | 62.00 | +3.610% | 477 | +4.984% |
| 2024-12-27 | 60.24 | 60.24 | 59.84 | 59.84 | +0.067% | 492 | +8.773% |
| 2024-12-23 | 62.90 | 62.90 | 59.80 | 59.80 | -0.271% | 1,664 | +8.846% |
| 2024-12-20 | 59.62 | 59.96 | 59.62 | 59.96 | +0.392% | 1,196 | +8.552% |
| 2024-12-19 | 59.73 | 59.73 | 59.73 | 59.73 | -4.420% | 3,545 | +8.977% |
| 2024-12-17 | 62.15 | 62.49 | 60.22 | 62.49 | +0.725% | 1,280 | +4.161% |
| 2024-12-16 | 61.00 | 62.04 | 60.74 | 62.04 | +1.705% | 1,273 | +4.916% |
| 2024-12-12 | 61.00 | 61.00 | 61.00 | 61.00 | +0.066% | 1,725 | +6.705% |
| 2024-12-11 | 60.96 | 60.96 | 60.96 | 60.96 | +2.768% | 445 | +6.775% |
| 2024-12-09 | 60.01 | 60.25 | 59.32 | 59.32 | -1.954% | 3,192 | +9.731% |
| 2024-12-05 | 60.50 | 60.50 | 60.44 | 60.50 | -0.820% | 572 | +7.587% |
| 2024-12-03 | 62.00 | 62.00 | 61.00 | 61.00 | +1.147% | 357 | +6.705% |
| 2024-12-02 | 61.35 | 62.10 | 60.31 | 60.31 | -2.729% | 5,418 | +7.929% |
| 2024-11-27 | 61.58 | 62.00 | 61.58 | 62.00 | +3.161% | 2,504 | +4.984% |
| 2024-11-26 | 60.10 | 60.10 | 60.10 | 60.10 | -1.475% | 4,256 | +8.303% |
| 2024-11-25 | 61.00 | 61.00 | 61.00 | 61.00 | +2.971% | 296 | +6.705% |
| 2024-11-22 | 59.70 | 62.48 | 59.24 | 59.24 | -0.761% | 3,685 | +9.875% |
| 2024-11-20 | 60.73 | 60.73 | 59.01 | 59.69 | -0.790% | 4,168 | +9.039% |
| 2024-11-19 | 59.65 | 60.26 | 59.65 | 60.17 | +0.705% | 242,040 | +8.179% |
| 2024-11-18 | 59.78 | 59.78 | 59.75 | 59.75 | -3.381% | 448 | +8.941% |
| 2024-11-14 | 61.74 | 61.84 | 61.74 | 61.84 | +4.369% | 400 | +5.258% |
| 2024-11-13 | 59.85 | 59.85 | 59.25 | 59.25 | -0.152% | 3,756 | +9.857% |
| 2024-11-12 | 60.05 | 60.05 | 59.34 | 59.34 | -1.461% | 2,268 | +9.690% |
| 2024-11-11 | 60.54 | 60.54 | 60.19 | 60.22 | -1.922% | 4,701 | +8.087% |
| 2024-11-07 | 63.58 | 63.58 | 61.39 | 61.40 | -2.802% | 1,556 | +6.010% |
| 2024-11-06 | 63.17 | 63.17 | 63.17 | 63.17 | -1.562% | 2,315 | +3.039% |
| 2024-11-05 | 64.17 | 64.17 | 64.17 | 64.17 | -3.366% | 5,897 | +1.430% |
| 2024-11-01 | 64.38 | 66.41 | 64.15 | 66.41 | +11.423% | 3,870 | -1.985% |
| 2024-10-31 | 59.60 | 59.60 | 59.60 | 59.60 | -2.167% | 373,020 | +9.211% |
| 2024-10-30 | 61.00 | 61.00 | 60.92 | 60.92 | -2.290% | 4,170 | +6.845% |
| 2024-10-29 | 63.76 | 63.76 | 62.35 | 62.35 | -1.066% | 1,520 | +4.398% |
| 2024-10-28 | 64.87 | 64.87 | 63.02 | 63.02 | +1.749% | 15,467 | +3.285% |
| 2024-10-25 | 62.50 | 64.69 | 61.94 | 61.94 | -1.645% | 936 | +5.091% |
| 2024-10-24 | 62.97 | 62.97 | 62.97 | 62.97 | -0.063% | 4,722 | +3.363% |
| 2024-10-23 | 63.00 | 65.52 | 62.46 | 63.01 | +0.900% | 3,846 | +3.298% |
| 2024-10-22 | 61.28 | 62.45 | 61.28 | 62.45 | +1.134% | 2,015 | +4.227% |
| 2024-10-21 | 62.13 | 62.13 | 61.75 | 61.75 | +1.044% | 3,400 | +5.409% |
| 2024-10-18 | 61.83 | 61.83 | 61.10 | 61.11 | +0.315% | 2,940 | +6.509% |
| 2024-10-17 | 60.50 | 61.70 | 60.50 | 60.92 | +0.981% | 2,086 | +6.845% |
| 2024-10-16 | 60.92 | 60.92 | 60.33 | 60.33 | -0.632% | 910 | +7.894% |
| 2024-10-15 | 60.71 | 62.43 | 60.71 | 60.71 | +0.359% | 1,004 | +7.211% |
| 2024-10-14 | 62.35 | 62.35 | 60.41 | 60.49 | -1.197% | 1,636 | +7.596% |
| 2024-10-11 | 59.49 | 61.23 | 59.45 | 61.23 | -3.350% | 2,988 | +6.308% |
| 2024-10-09 | 59.15 | 63.35 | 59.15 | 63.35 | +6.772% | 2,902 | +2.747% |
| 2024-10-08 | 59.42 | 59.83 | 59.33 | 59.33 | -1.960% | 1,361 | +9.705% |
| 2024-10-07 | 60.52 | 60.52 | 59.07 | 60.52 | +2.684% | 1,280 | +7.555% |
| 2024-10-04 | 60.47 | 60.47 | 58.94 | 58.94 | +0.014% | 709 | +10.442% |
| 2024-10-03 | 59.34 | 59.34 | 58.93 | 58.93 | -1.764% | 771 | +10.457% |
| 2024-10-02 | 59.15 | 62.40 | 59.15 | 59.99 | +0.813% | 1,614 | +8.509% |
| 2024-10-01 | 62.33 | 62.33 | 59.50 | 59.50 | -6.824% | 1,441 | +9.391% |
| 2024-09-30 | 63.86 | 63.86 | 63.86 | 63.86 | -1.375% | 1,092 | +1.926% |
| 2024-09-27 | 64.75 | 64.75 | 64.75 | 64.75 | +2.291% | 1,033 | +0.525% |
| 2024-09-26 | 63.30 | 63.30 | 63.30 | 63.30 | +2.502% | 676 | +2.828% |
| 2024-09-25 | 61.58 | 61.76 | 60.80 | 61.76 | +3.825% | 1,364 | +5.400% |
| 2024-09-24 | 60.09 | 60.80 | 59.48 | 59.48 | -4.618% | 6,391 | +9.432% |
| 2024-09-23 | 62.75 | 62.75 | 62.36 | 62.36 | +5.997% | 651 | +4.378% |
| 2024-09-20 | 58.83 | 58.83 | 58.83 | 58.83 | -2.757% | 893 | +10.637% |
| 2024-09-17 | 60.50 | 60.50 | 60.50 | 60.50 | -0.748% | 1,921 | +7.587% |
| 2024-09-16 | 61.48 | 61.48 | 60.96 | 60.96 | -1.934% | 944 | +6.782% |
| 2024-09-13 | 62.26 | 62.27 | 59.37 | 62.16 | +4.717% | 5,882 | +4.717% |
| 2024-09-12 | 59.37 | 61.57 | 59.36 | 59.36 | -0.749% | 1,949 | +9.657% |
| 2024-09-11 | 59.81 | 59.81 | 59.81 | 59.81 | +2.037% | 931 | +8.835% |
| 2024-09-10 | 58.61 | 58.61 | 58.61 | 58.61 | -0.905% | 794 | +11.052% |
| 2024-09-09 | 59.83 | 59.86 | 58.33 | 59.15 | +0.741% | 7,523 | +10.048% |
| 2024-09-06 | 60.43 | 60.43 | 58.71 | 58.71 | -0.801% | 2,927 | +10.863% |
| 2024-09-05 | 59.00 | 60.37 | 59.00 | 59.19 | +1.638% | 1,568 | +9.975% |
| 2024-09-04 | 58.23 | 58.23 | 58.23 | 58.23 | +2.161% | 576 | +11.777% |
| 2024-09-03 | 58.84 | 58.84 | 57.00 | 57.00 | -0.018% | 3,763 | +14.193% |
| 2024-08-30 | 58.55 | 58.55 | 57.01 | 57.01 | +0.366% | 617 | +14.173% |
| 2024-08-29 | 57.19 | 57.49 | 56.80 | 56.80 | -2.175% | 1,018 | +14.591% |
| 2024-08-28 | 58.06 | 58.06 | 58.06 | 58.06 | +2.400% | 384 | +12.099% |
| 2024-08-27 | 57.00 | 57.50 | 56.70 | 56.70 | -1.384% | 1,163 | +14.789% |
| 2024-08-26 | 57.50 | 57.50 | 57.50 | 57.50 | +1.063% | 874 | +13.200% |
| 2024-08-23 | 56.65 | 56.90 | 56.65 | 56.90 | +1.093% | 1,234 | +14.404% |
| 2024-08-22 | 57.06 | 57.06 | 56.28 | 56.28 | +1.920% | 1,209 | +15.654% |
| 2024-08-21 | 55.22 | 55.22 | 55.22 | 55.22 | -1.691% | 564 | +17.874% |
| 2024-08-20 | 56.17 | 56.17 | 56.17 | 56.17 | +3.254% | 1,707 | +15.880% |
| 2024-08-19 | 55.00 | 56.21 | 54.40 | 54.40 | -0.947% | 11,126 | +19.651% |
| 2024-08-16 | 56.19 | 56.19 | 54.70 | 54.92 | -0.687% | 1,347 | +18.518% |
| 2024-08-15 | 55.85 | 55.85 | 55.30 | 55.30 | -0.889% | 1,399 | +17.703% |
| 2024-08-14 | 53.69 | 55.80 | 53.12 | 55.80 | +2.519% | 815 | +16.657% |
| 2024-08-13 | 53.47 | 54.42 | 53.45 | 54.42 | -0.119% | 6,639 | +19.596% |
| 2024-08-12 | 53.27 | 54.97 | 53.13 | 54.49 | -0.511% | 3,051 | +19.453% |
| 2024-08-09 | 54.80 | 54.80 | 53.03 | 54.77 | +4.217% | 1,702 | +18.842% |
| 2024-08-08 | 52.84 | 54.96 | 52.55 | 52.55 | -1.002% | 3,339 | +23.854% |
| 2024-08-07 | 53.09 | 54.87 | 53.09 | 53.09 | +2.199% | 3,104 | +22.612% |
| 2024-08-06 | 51.82 | 52.72 | 51.72 | 51.94 | +0.854% | 3,058 | +25.308% |
| 2024-08-05 | 55.13 | 55.13 | 51.50 | 51.50 | -1.390% | 5,262 | +26.379% |
| 2024-08-02 | 53.28 | 54.42 | 52.23 | 52.23 | -3.428% | 2,279 | +24.622% |
| 2024-08-01 | 54.34 | 54.34 | 51.97 | 54.08 | -1.425% | 2,535 | +20.350% |
| 2024-07-31 | 53.74 | 54.87 | 53.74 | 54.87 | +3.326% | 1,288 | +18.634% |
| 2024-07-30 | 53.19 | 53.19 | 53.10 | 53.10 | +0.293% | 2,884 | +22.580% |
| 2024-07-29 | 53.07 | 53.84 | 52.09 | 52.95 | -10.049% | 3,337 | +22.939% |
| 2024-07-26 | 58.86 | 58.86 | 58.86 | 58.86 | +4.362% | 3,754 | +10.584% |
| 2024-07-25 | 57.86 | 57.86 | 54.87 | 56.40 | -0.760% | 4,215 | +15.408% |
| 2024-07-24 | 58.05 | 58.25 | 56.83 | 56.83 | +0.127% | 1,069 | +14.531% |
| 2024-07-23 | 56.76 | 56.76 | 56.76 | 56.76 | +0.620% | 806 | +14.676% |
| 2024-07-22 | 58.53 | 58.53 | 56.15 | 56.41 | -0.089% | 14,786 | +15.387% |
| 2024-07-19 | 56.46 | 56.46 | 56.46 | 56.46 | +0.011% | 2,608 | +15.285% |
| 2024-07-18 | 57.32 | 57.32 | 56.45 | 56.45 | +1.452% | 2,059 | +15.297% |
| 2024-07-17 | 55.28 | 56.03 | 55.28 | 55.65 | +1.388% | 1,420 | +16.972% |
| 2024-07-16 | 54.89 | 54.89 | 54.88 | 54.88 | +1.020% | 1,743 | +18.596% |
| 2024-07-15 | 55.36 | 57.77 | 54.33 | 54.33 | -2.655% | 2,622 | +19.805% |
| 2024-07-12 | 57.23 | 57.23 | 55.81 | 55.81 | +0.580% | 1,002 | +16.624% |
| 2024-07-11 | 55.34 | 56.81 | 55.34 | 55.49 | -3.830% | 1,083 | +17.300% |
| 2024-07-10 | 54.64 | 57.70 | 54.59 | 57.70 | +9.177% | 2,068 | +12.808% |
| 2024-07-09 | 54.24 | 54.98 | 52.85 | 52.85 | -3.488% | 1,282 | +23.160% |
| 2024-07-08 | 54.98 | 56.38 | 54.50 | 54.76 | +1.362% | 3,966 | +18.864% |
| 2024-07-05 | 54.37 | 56.49 | 54.02 | 54.02 | +0.100% | 2,455 | +20.483% |
| 2024-07-03 | 53.51 | 53.97 | 53.51 | 53.97 | -0.037% | 1,074 | +20.604% |
| 2024-07-02 | 53.39 | 55.76 | 53.39 | 53.99 | +0.746% | 5,372 | +20.559% |
| 2024-07-01 | 53.99 | 55.93 | 52.81 | 53.59 | -2.092% | 5,045 | +21.459% |
| 2024-06-28 | 56.29 | 56.29 | 52.90 | 54.73 | -2.641% | 6,959 | +18.918% |
| 2024-06-27 | 56.22 | 56.22 | 56.22 | 56.22 | +1.124% | 3,263 | +15.777% |
| 2024-06-26 | 55.59 | 55.59 | 55.59 | 55.59 | +0.072% | 7,735 | +17.079% |
| 2024-06-25 | 56.90 | 56.90 | 55.55 | 55.55 | -1.707% | 5,273 | +17.163% |
| 2024-06-24 | 56.61 | 56.65 | 55.72 | 56.52 | +1.481% | 5,842 | +15.163% |
| 2024-06-21 | 56.52 | 56.52 | 55.70 | 55.70 | -1.292% | 949 | +16.869% |
| 2024-06-20 | 56.42 | 56.42 | 56.42 | 56.42 | +1.610% | 2,715 | +15.359% |
| 2024-06-18 | 55.89 | 56.11 | 54.56 | 55.53 | -0.644% | 2,048 | +17.216% |
| 2024-06-17 | 56.49 | 56.50 | 55.89 | 55.89 | -1.013% | 4,908 | +16.461% |
| 2024-06-14 | 56.50 | 56.93 | 55.80 | 56.46 | -3.109% | 3,554 | +15.281% |
| 2024-06-13 | 56.07 | 58.27 | 56.07 | 58.27 | +3.407% | 1,740 | +11.696% |
| 2024-06-12 | 56.38 | 56.38 | 56.35 | 56.35 | +1.961% | 1,991 | +15.502% |
| 2024-06-11 | 57.25 | 57.25 | 55.27 | 55.27 | -1.409% | 30,039 | +17.767% |
| 2024-06-10 | 55.14 | 58.28 | 55.14 | 56.06 | +1.045% | 5,771 | +16.108% |
| 2024-06-07 | 59.12 | 59.12 | 55.48 | 55.48 | -2.345% | 1,169 | +17.322% |
| 2024-06-06 | 58.45 | 58.45 | 56.81 | 56.81 | +1.269% | 1,581 | +14.571% |
| 2024-06-04 | 56.10 | 56.10 | 56.10 | 56.10 | +0.972% | 2,568 | +16.025% |
| 2024-06-03 | 57.86 | 57.86 | 55.56 | 55.56 | -0.594% | 106,063 | +17.153% |
| 2024-05-31 | 55.85 | 57.97 | 55.84 | 55.89 | +1.548% | 1,776 | +16.457% |
| 2024-05-30 | 56.51 | 56.51 | 55.01 | 55.04 | 0.000% | 4,773 | +18.259% |