RNMBY
RHEINMETALL AG UNSP/ADR
stockOTCADR
EODOct 2, 2026
215.06USD+0.750%(+1.60)41,090
RNMBY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 214.83 | 217.44 | 213.31 | 215.06 | +0.750% | 41,090 | 0.000% |
| 2026-10-01 | 215.69 | 216.62 | 212.60 | 213.46 | -0.947% | 78,624 | +0.750% |
| 2026-09-30 | 217.94 | 218.09 | 215.49 | 215.50 | -1.278% | 42,206 | -0.204% |
| 2026-09-29 | 219.86 | 220.79 | 216.63 | 218.29 | -0.908% | 38,060 | -1.480% |
| 2026-09-28 | 220.61 | 223.60 | 219.14 | 220.29 | -1.901% | 58,727 | -2.374% |
| 2026-09-25 | 224.19 | 225.45 | 221.36 | 224.56 | -0.501% | 59,823 | -4.230% |
| 2026-09-24 | 226.57 | 227.32 | 224.51 | 225.69 | -3.029% | 76,408 | -4.710% |
| 2026-09-23 | 229.90 | 233.85 | 228.50 | 232.74 | +2.079% | 74,608 | -7.596% |
| 2026-09-22 | 231.31 | 231.31 | 225.39 | 228.00 | -2.024% | 94,995 | -5.675% |
| 2026-09-21 | 232.11 | 233.32 | 230.21 | 232.71 | +0.233% | 66,213 | -7.585% |
| 2026-09-18 | 234.77 | 234.77 | 230.95 | 232.17 | -0.587% | 52,549 | -7.370% |
| 2026-09-17 | 233.67 | 235.73 | 232.20 | 233.54 | +0.575% | 51,299 | -7.913% |
| 2026-09-16 | 235.75 | 236.86 | 230.24 | 232.21 | -2.025% | 53,269 | -7.384% |
| 2026-09-15 | 235.32 | 238.00 | 234.34 | 237.00 | +2.702% | 75,213 | -9.259% |
| 2026-09-14 | 230.45 | 231.51 | 228.21 | 230.77 | +0.483% | 54,162 | -6.808% |
| 2026-09-11 | 231.66 | 232.53 | 227.13 | 229.66 | -2.472% | 66,038 | -6.357% |
| 2026-09-10 | 234.04 | 237.74 | 233.87 | 235.48 | +0.620% | 52,278 | -8.672% |
| 2026-09-09 | 234.71 | 236.06 | 233.25 | 234.03 | -3.775% | 75,030 | -8.106% |
| 2026-09-08 | 244.33 | 245.78 | 242.78 | 243.21 | +1.308% | 55,345 | -11.574% |
| 2026-09-04 | 240.84 | 242.90 | 238.71 | 240.07 | -3.575% | 39,378 | -10.418% |
| 2026-09-03 | 249.37 | 249.67 | 247.49 | 248.97 | -1.632% | 40,614 | -13.620% |
| 2026-09-02 | 253.32 | 254.84 | 252.01 | 253.10 | +1.696% | 51,967 | -15.030% |
| 2026-09-01 | 252.31 | 253.57 | 248.27 | 248.88 | -3.625% | 56,226 | -13.589% |
| 2026-08-31 | 262.03 | 262.54 | 257.24 | 258.24 | -3.404% | 46,476 | -16.721% |
| 2026-08-28 | 270.39 | 270.67 | 266.30 | 267.34 | -2.754% | 33,872 | -19.556% |
| 2026-08-27 | 273.23 | 275.00 | 271.25 | 274.91 | +3.291% | 37,200 | -21.771% |
| 2026-08-26 | 265.76 | 267.56 | 264.76 | 266.15 | +1.950% | 36,960 | -19.196% |
| 2026-08-25 | 262.14 | 262.17 | 259.15 | 261.06 | -0.431% | 45,937 | -17.620% |
| 2026-08-24 | 264.88 | 265.28 | 260.06 | 262.19 | -2.893% | 69,763 | -17.976% |
| 2026-08-21 | 268.86 | 270.51 | 267.38 | 270.00 | -0.721% | 41,456 | -20.348% |
| 2026-08-20 | 273.01 | 275.09 | 269.29 | 271.96 | -1.026% | 46,497 | -20.922% |
| 2026-08-19 | 276.69 | 277.05 | 273.09 | 274.78 | -2.109% | 44,188 | -21.734% |
| 2026-08-18 | 280.99 | 283.43 | 278.20 | 280.70 | -0.039% | 68,362 | -23.384% |
| 2026-08-17 | 283.23 | 285.56 | 280.44 | 280.81 | +0.967% | 52,689 | -23.414% |
| 2026-08-14 | 277.27 | 279.30 | 276.02 | 278.12 | +2.851% | 58,504 | -22.674% |
| 2026-08-13 | 270.55 | 270.68 | 266.75 | 270.41 | +0.170% | 28,933 | -20.469% |
| 2026-08-12 | 273.55 | 274.03 | 268.32 | 269.95 | +2.643% | 37,503 | -20.333% |
| 2026-08-11 | 264.40 | 265.36 | 260.60 | 263.00 | -0.265% | 31,590 | -18.228% |
| 2026-08-10 | 262.18 | 265.44 | 262.01 | 263.70 | -0.464% | 36,703 | -18.445% |
| 2026-08-07 | 267.09 | 267.33 | 261.00 | 264.93 | -0.365% | 31,897 | -18.824% |
| 2026-08-06 | 259.84 | 267.44 | 259.00 | 265.90 | -5.036% | 95,865 | -19.120% |
| 2026-08-05 | 283.65 | 284.60 | 276.49 | 280.00 | +0.466% | 73,931 | -23.193% |
| 2026-08-04 | 277.71 | 279.49 | 274.76 | 278.70 | +2.294% | 69,411 | -22.835% |
| 2026-08-03 | 270.71 | 274.31 | 269.77 | 272.45 | +3.554% | 57,130 | -21.064% |
| 2026-07-31 | 259.73 | 264.50 | 258.47 | 263.10 | -0.982% | 34,828 | -18.259% |
| 2026-07-30 | 259.35 | 265.79 | 257.69 | 265.71 | +0.442% | 63,454 | -19.062% |
| 2026-07-29 | 266.11 | 266.37 | 261.18 | 264.54 | +6.168% | 68,569 | -18.704% |
| 2026-07-28 | 246.23 | 249.17 | 244.20 | 249.17 | +3.946% | 70,055 | -13.689% |
| 2026-07-27 | 242.40 | 244.34 | 238.09 | 239.71 | +2.061% | 57,904 | -10.283% |
| 2026-07-24 | 235.81 | 237.46 | 233.54 | 234.87 | +1.377% | 55,096 | -8.434% |
| 2026-07-23 | 235.49 | 237.48 | 230.58 | 231.68 | +0.840% | 62,039 | -7.174% |
| 2026-07-22 | 231.88 | 232.34 | 229.51 | 229.75 | +0.442% | 31,110 | -6.394% |
| 2026-07-21 | 226.17 | 228.94 | 224.79 | 228.74 | +1.889% | 49,317 | -5.981% |
| 2026-07-20 | 226.01 | 227.53 | 224.25 | 224.50 | -0.360% | 78,922 | -4.205% |
| 2026-07-17 | 223.33 | 226.65 | 222.63 | 225.31 | +3.093% | 59,013 | -4.549% |
| 2026-07-16 | 222.75 | 222.91 | 218.01 | 218.55 | -1.775% | 77,478 | -1.597% |
| 2026-07-15 | 221.24 | 224.82 | 221.24 | 222.50 | -0.076% | 76,285 | -3.344% |
| 2026-07-14 | 223.56 | 226.41 | 222.40 | 222.67 | -0.753% | 72,449 | -3.418% |
| 2026-07-13 | 230.41 | 231.56 | 215.14 | 224.36 | -1.141% | 216,739 | -4.145% |
| 2026-07-10 | 224.71 | 228.03 | 223.18 | 226.95 | -2.345% | 55,431 | -5.239% |
| 2026-07-09 | 232.44 | 233.84 | 230.28 | 232.40 | -4.323% | 60,143 | -7.461% |
| 2026-07-08 | 241.10 | 244.47 | 240.90 | 242.90 | -4.366% | 61,118 | -11.462% |
| 2026-07-07 | 258.54 | 258.72 | 253.26 | 253.99 | -2.048% | 61,345 | -15.327% |
| 2026-07-06 | 254.51 | 259.85 | 253.70 | 259.30 | +2.201% | 74,540 | -17.061% |
| 2026-07-02 | 252.10 | 256.34 | 238.96 | 253.72 | +5.926% | 146,403 | -15.236% |
| 2026-07-01 | 235.58 | 241.01 | 235.27 | 239.52 | +4.873% | 60,349 | -10.212% |
| 2026-06-30 | 224.69 | 229.87 | 223.88 | 228.39 | +2.795% | 79,468 | -5.837% |
| 2026-06-29 | 219.35 | 223.26 | 219.04 | 222.18 | +3.014% | 151,923 | -3.205% |
| 2026-06-26 | 213.72 | 216.33 | 213.13 | 215.68 | +0.762% | 62,558 | -0.287% |
| 2026-06-25 | 217.78 | 218.00 | 213.13 | 214.05 | -0.089% | 105,098 | +0.472% |
| 2026-06-24 | 214.72 | 218.16 | 211.20 | 214.24 | -19.549% | 132,660 | +0.383% |
| 2026-06-23 | 269.48 | 271.73 | 263.21 | 266.30 | -1.734% | 54,272 | -19.241% |
| 2026-06-22 | 267.46 | 272.98 | 262.20 | 271.00 | +0.278% | 90,751 | -20.642% |
| 2026-06-18 | 271.05 | 271.76 | 263.69 | 270.25 | +0.439% | 54,951 | -20.422% |
| 2026-06-17 | 269.85 | 272.18 | 268.70 | 269.07 | +0.874% | 40,220 | -20.073% |
| 2026-06-16 | 267.57 | 267.74 | 263.29 | 266.74 | +0.501% | 41,898 | -19.375% |
| 2026-06-15 | 271.49 | 271.85 | 265.00 | 265.41 | -4.498% | 79,935 | -18.971% |
| 2026-06-12 | 275.21 | 279.47 | 272.32 | 277.91 | -2.515% | 53,820 | -22.615% |
| 2026-06-11 | 277.48 | 287.11 | 277.09 | 285.08 | +3.361% | 114,842 | -24.562% |
| 2026-06-10 | 280.33 | 281.15 | 274.78 | 275.81 | -0.866% | 34,987 | -22.026% |
| 2026-06-09 | 281.23 | 282.04 | 275.63 | 278.22 | +0.343% | 64,313 | -22.701% |
| 2026-06-08 | 279.97 | 281.30 | 276.00 | 277.27 | +0.387% | 60,526 | -22.437% |
| 2026-06-05 | 279.81 | 281.13 | 274.45 | 276.20 | -0.069% | 54,735 | -22.136% |
| 2026-06-04 | 276.58 | 278.87 | 274.42 | 276.39 | -0.378% | 71,842 | -22.190% |
| 2026-06-03 | 275.00 | 279.86 | 272.71 | 277.44 | -0.097% | 69,365 | -22.484% |
| 2026-06-02 | 276.18 | 280.68 | 275.40 | 277.71 | -1.423% | 76,599 | -22.560% |
| 2026-06-01 | 286.54 | 286.85 | 280.49 | 281.72 | -6.172% | 76,334 | -23.662% |
| 2026-05-29 | 300.77 | 303.52 | 299.32 | 300.25 | -0.040% | 114,974 | -28.373% |
| 2026-05-28 | 295.94 | 302.27 | 295.58 | 300.37 | +4.735% | 123,364 | -28.402% |
| 2026-05-27 | 290.79 | 292.26 | 285.27 | 286.79 | -0.094% | 57,024 | -25.011% |
| 2026-05-26 | 288.85 | 290.31 | 285.64 | 287.06 | +1.220% | 48,041 | -25.082% |
| 2026-05-22 | 285.76 | 286.71 | 283.00 | 283.60 | +0.496% | 44,415 | -24.168% |
| 2026-05-21 | 281.09 | 283.77 | 279.22 | 282.20 | -1.946% | 55,881 | -23.792% |
| 2026-05-20 | 284.07 | 288.63 | 282.50 | 287.80 | +2.903% | 66,117 | -25.274% |
| 2026-05-19 | 284.08 | 284.81 | 278.00 | 279.68 | +2.185% | 114,421 | -23.105% |
| 2026-05-18 | 271.26 | 274.60 | 269.76 | 273.70 | +5.108% | 84,984 | -21.425% |
| 2026-05-15 | 264.20 | 265.42 | 259.76 | 260.40 | -2.424% | 73,378 | -17.412% |
| 2026-05-14 | 265.79 | 269.46 | 265.25 | 266.87 | +1.937% | 198,508 | -19.414% |
| 2026-05-13 | 261.45 | 264.86 | 259.89 | 261.80 | -4.067% | 168,986 | -17.853% |
| 2026-05-12 | 269.29 | 273.00 | 268.62 | 272.90 | -1.523% | 205,219 | -21.195% |
| 2026-05-11 | 275.39 | 280.43 | 274.00 | 277.12 | -2.680% | 280,987 | -22.395% |
| 2026-05-08 | 291.98 | 294.00 | 284.32 | 284.75 | -9.775% | 418,886 | -24.474% |
| 2026-05-07 | 320.30 | 321.48 | 312.18 | 315.60 | -5.577% | 182,866 | -31.857% |
| 2026-05-06 | 330.25 | 339.24 | 328.48 | 334.24 | -0.123% | 263,515 | -35.657% |
| 2026-05-05 | 335.74 | 337.09 | 328.63 | 334.65 | +4.113% | 132,907 | -35.736% |
| 2026-05-04 | 325.51 | 328.46 | 314.00 | 321.43 | +0.538% | 76,767 | -33.093% |
| 2026-05-01 | 317.34 | 322.63 | 317.00 | 319.71 | +0.747% | 21,418 | -32.733% |
| 2026-04-30 | 315.24 | 319.23 | 314.54 | 317.34 | +2.088% | 51,234 | -32.230% |
| 2026-04-29 | 318.44 | 319.57 | 310.00 | 310.85 | -0.658% | 54,476 | -30.816% |
| 2026-04-28 | 309.72 | 315.26 | 309.29 | 312.91 | -1.009% | 52,972 | -31.271% |
| 2026-04-27 | 314.78 | 318.72 | 314.69 | 316.10 | +0.640% | 80,777 | -31.965% |
| 2026-04-24 | 316.11 | 317.04 | 306.69 | 314.09 | -4.299% | 124,034 | -31.529% |
| 2026-04-23 | 330.99 | 331.19 | 325.82 | 328.20 | -1.737% | 59,539 | -34.473% |
| 2026-04-22 | 336.96 | 337.06 | 331.43 | 334.00 | -0.772% | 36,704 | -35.611% |
| 2026-04-21 | 341.63 | 341.63 | 334.45 | 336.60 | -3.187% | 51,399 | -36.108% |
| 2026-04-20 | 345.79 | 348.92 | 343.58 | 347.68 | -1.785% | 42,650 | -38.144% |
| 2026-04-17 | 361.56 | 362.50 | 351.36 | 354.00 | +0.371% | 56,291 | -39.249% |
| 2026-04-16 | 357.40 | 358.03 | 350.00 | 352.69 | -1.019% | 47,519 | -39.023% |
| 2026-04-15 | 357.98 | 360.30 | 356.00 | 356.32 | +1.516% | 28,823 | -39.644% |
| 2026-04-14 | 350.47 | 353.54 | 348.79 | 351.00 | -0.426% | 40,896 | -38.729% |
| 2026-04-13 | 346.78 | 353.00 | 346.34 | 352.50 | +3.112% | 55,277 | -38.990% |
| 2026-04-10 | 343.61 | 344.30 | 338.11 | 341.86 | -5.543% | 48,573 | -37.091% |
| 2026-04-09 | 357.52 | 364.30 | 356.65 | 361.92 | -1.530% | 35,724 | -40.578% |
| 2026-04-08 | 367.64 | 370.00 | 364.40 | 367.55 | +4.514% | 67,921 | -41.487% |
| 2026-04-07 | 356.09 | 357.66 | 347.54 | 351.67 | -4.289% | 56,396 | -38.846% |
| 2026-04-06 | 372.13 | 372.13 | 354.70 | 367.43 | +1.612% | 32,714 | -41.469% |
| 2026-04-02 | 358.86 | 367.41 | 357.23 | 361.60 | -0.796% | 49,755 | -40.525% |
| 2026-04-01 | 359.98 | 370.00 | 359.00 | 364.50 | +8.479% | 96,272 | -40.999% |
| 2026-03-31 | 331.94 | 338.06 | 330.72 | 336.01 | +3.732% | 60,152 | -35.996% |
| 2026-03-30 | 320.57 | 325.33 | 318.00 | 323.92 | +2.604% | 53,165 | -33.607% |
| 2026-03-27 | 322.30 | 322.89 | 314.68 | 315.70 | -3.476% | 61,786 | -31.878% |
| 2026-03-26 | 333.23 | 338.14 | 327.00 | 327.07 | -4.837% | 67,934 | -34.246% |
| 2026-03-25 | 344.57 | 347.24 | 342.37 | 343.69 | +1.594% | 45,776 | -37.427% |
| 2026-03-24 | 335.37 | 342.00 | 333.00 | 338.30 | -1.534% | 48,975 | -36.429% |
| 2026-03-23 | 351.06 | 354.05 | 340.57 | 343.57 | -0.386% | 87,688 | -37.404% |
| 2026-03-20 | 356.62 | 358.17 | 343.99 | 344.90 | -4.194% | 115,652 | -37.646% |
| 2026-03-19 | 359.39 | 362.74 | 356.24 | 360.00 | -2.179% | 76,328 | -40.261% |
| 2026-03-18 | 374.51 | 382.68 | 368.00 | 368.02 | -2.122% | 67,266 | -41.563% |
| 2026-03-17 | 370.45 | 377.61 | 366.81 | 376.00 | +0.379% | 45,745 | -42.803% |
| 2026-03-16 | 376.78 | 379.65 | 372.19 | 374.58 | +2.765% | 43,997 | -42.586% |
| 2026-03-13 | 367.88 | 372.26 | 362.33 | 364.50 | +1.693% | 47,746 | -40.999% |
| 2026-03-12 | 359.31 | 361.67 | 355.08 | 358.43 | +1.109% | 67,767 | -39.999% |
| 2026-03-11 | 356.34 | 364.85 | 348.91 | 354.50 | -7.269% | 87,926 | -39.334% |
| 2026-03-10 | 384.40 | 388.29 | 379.94 | 382.29 | +2.488% | 50,118 | -43.744% |
| 2026-03-09 | 379.11 | 380.20 | 372.59 | 373.01 | +1.057% | 54,569 | -42.345% |
| 2026-03-06 | 366.12 | 372.53 | 365.34 | 369.11 | +2.215% | 95,108 | -41.736% |
| 2026-03-05 | 368.21 | 373.88 | 357.60 | 361.11 | -5.814% | 116,715 | -40.445% |
| 2026-03-04 | 378.82 | 385.44 | 378.22 | 383.40 | +3.973% | 46,153 | -43.907% |
| 2026-03-03 | 373.27 | 375.85 | 364.32 | 368.75 | -3.324% | 87,856 | -41.679% |
| 2026-03-02 | 389.00 | 393.29 | 379.40 | 381.43 | -3.384% | 180,877 | -43.617% |
| 2026-02-27 | 395.73 | 397.85 | 390.63 | 394.79 | -0.306% | 67,864 | -45.525% |
| 2026-02-26 | 389.80 | 396.65 | 388.25 | 396.00 | -0.814% | 30,003 | -45.692% |
| 2026-02-25 | 393.68 | 399.73 | 392.50 | 399.25 | -1.863% | 51,885 | -46.134% |
| 2026-02-24 | 404.00 | 408.00 | 400.51 | 406.83 | +1.542% | 36,327 | -47.138% |
| 2026-02-23 | 402.19 | 405.19 | 397.08 | 400.65 | -2.164% | 101,090 | -46.322% |
| 2026-02-20 | 406.58 | 413.05 | 406.40 | 409.51 | +0.034% | 32,718 | -47.484% |
| 2026-02-19 | 404.70 | 412.55 | 400.16 | 409.37 | +2.712% | 75,939 | -47.466% |
| 2026-02-18 | 390.73 | 401.60 | 390.46 | 398.56 | +5.022% | 200,892 | -46.041% |
| 2026-02-17 | 374.33 | 382.29 | 374.00 | 379.50 | -1.046% | 86,866 | -43.331% |
| 2026-02-13 | 382.29 | 387.61 | 379.09 | 383.51 | +2.000% | 32,611 | -43.923% |
| 2026-02-12 | 379.60 | 382.44 | 373.22 | 375.99 | -0.508% | 33,526 | -42.802% |
| 2026-02-11 | 380.73 | 382.60 | 371.65 | 377.91 | -2.663% | 38,083 | -43.092% |
| 2026-02-10 | 390.50 | 391.79 | 386.10 | 388.25 | -1.509% | 44,108 | -44.608% |
| 2026-02-09 | 391.26 | 394.77 | 388.36 | 394.20 | +4.011% | 50,023 | -45.444% |
| 2026-02-06 | 376.30 | 380.39 | 368.81 | 379.00 | +1.337% | 52,792 | -43.256% |
| 2026-02-05 | 374.03 | 379.29 | 367.00 | 374.00 | -4.835% | 99,629 | -42.497% |
| 2026-02-04 | 410.80 | 411.68 | 388.00 | 393.00 | -5.954% | 110,482 | -45.277% |
| 2026-02-03 | 413.75 | 418.07 | 410.03 | 417.88 | +2.404% | 35,911 | -48.535% |
| 2026-02-02 | 415.51 | 417.80 | 406.03 | 408.07 | -3.145% | 42,303 | -47.298% |
| 2026-01-30 | 425.02 | 428.98 | 418.15 | 421.32 | -2.246% | 59,733 | -48.956% |
| 2026-01-29 | 433.69 | 436.49 | 425.87 | 431.00 | -2.354% | 73,187 | -50.102% |
| 2026-01-28 | 439.85 | 441.99 | 435.25 | 441.39 | -0.453% | 51,605 | -51.277% |
| 2026-01-27 | 432.33 | 446.87 | 432.15 | 443.40 | +3.357% | 61,604 | -51.498% |
| 2026-01-26 | 428.71 | 429.72 | 422.54 | 429.00 | -1.031% | 42,385 | -49.869% |
| 2026-01-23 | 428.00 | 433.48 | 425.88 | 433.47 | +3.977% | 45,047 | -50.386% |
| 2026-01-22 | 425.13 | 425.13 | 412.51 | 416.89 | -3.827% | 95,158 | -48.413% |
| 2026-01-21 | 436.50 | 440.01 | 430.25 | 433.48 | -2.676% | 85,448 | -50.388% |
| 2026-01-20 | 447.39 | 450.00 | 442.89 | 445.40 | +0.585% | 92,841 | -51.715% |
| 2026-01-16 | 444.21 | 446.76 | 440.40 | 442.81 | -0.178% | 64,920 | -51.433% |
| 2026-01-15 | 444.22 | 445.58 | 441.23 | 443.60 | +0.795% | 67,236 | -51.519% |
| 2026-01-14 | 437.95 | 443.77 | 436.16 | 440.10 | -0.612% | 78,011 | -51.134% |
| 2026-01-13 | 440.41 | 444.40 | 439.13 | 442.81 | -0.268% | 53,065 | -51.433% |
| 2026-01-12 | 445.60 | 448.95 | 437.38 | 444.00 | +0.412% | 71,415 | -51.563% |
| 2026-01-09 | 437.76 | 442.29 | 437.22 | 442.18 | +1.653% | 89,071 | -51.364% |
| 2026-01-08 | 433.26 | 434.99 | 430.26 | 434.99 | +2.711% | 120,228 | -50.560% |
| 2026-01-07 | 421.69 | 427.35 | 420.98 | 423.51 | +3.672% | 67,489 | -49.220% |
| 2026-01-06 | 415.54 | 416.23 | 404.75 | 408.51 | -0.388% | 82,865 | -47.355% |
| 2026-01-05 | 404.25 | 412.56 | 403.64 | 410.10 | +9.060% | 127,236 | -47.559% |
| 2026-01-02 | 368.12 | 376.78 | 367.76 | 376.03 | +2.881% | 50,928 | -42.808% |
| 2025-12-31 | 366.68 | 367.09 | 365.30 | 365.50 | -0.376% | 18,115 | -41.160% |
| 2025-12-30 | 367.00 | 370.00 | 362.80 | 366.88 | +2.509% | 30,461 | -41.381% |
| 2025-12-29 | 354.79 | 360.31 | 354.01 | 357.90 | -2.381% | 68,679 | -39.911% |
| 2025-12-26 | 363.45 | 367.00 | 361.00 | 366.63 | +0.742% | 42,995 | -41.341% |
| 2025-12-24 | 369.50 | 369.50 | 361.98 | 363.93 | -0.129% | 9,026 | -40.906% |
| 2025-12-23 | 360.66 | 364.50 | 360.22 | 364.40 | +0.477% | 36,847 | -40.982% |
| 2025-12-22 | 365.00 | 365.04 | 362.00 | 362.67 | -0.367% | 53,810 | -40.701% |
| 2025-12-19 | 363.19 | 367.42 | 362.90 | 364.01 | +0.690% | 36,049 | -40.918% |
| 2025-12-18 | 358.95 | 363.98 | 357.45 | 361.51 | -0.135% | 33,463 | -40.511% |
| 2025-12-17 | 364.58 | 364.58 | 355.88 | 362.00 | +2.718% | 84,875 | -40.591% |
| 2025-12-16 | 349.92 | 355.81 | 349.92 | 352.42 | -2.888% | 51,764 | -38.976% |
| 2025-12-15 | 371.04 | 373.93 | 359.09 | 362.90 | -4.806% | 86,585 | -40.738% |
| 2025-12-12 | 382.00 | 382.27 | 378.55 | 381.22 | +0.985% | 30,610 | -43.586% |
| 2025-12-11 | 384.12 | 385.39 | 375.23 | 377.50 | +0.471% | 45,929 | -43.030% |
| 2025-12-10 | 370.72 | 376.81 | 365.02 | 375.73 | -1.962% | 48,976 | -42.762% |
| 2025-12-09 | 383.08 | 384.99 | 381.35 | 383.25 | +2.146% | 48,266 | -43.885% |
| 2025-12-08 | 368.28 | 376.58 | 367.05 | 375.20 | +5.393% | 121,307 | -42.681% |
| 2025-12-05 | 362.79 | 362.79 | 355.88 | 356.00 | -0.325% | 54,948 | -39.590% |
| 2025-12-04 | 356.04 | 359.47 | 355.17 | 357.16 | +0.157% | 54,283 | -39.786% |
| 2025-12-03 | 354.53 | 358.12 | 352.79 | 356.60 | +2.498% | 66,582 | -39.692% |
| 2025-12-02 | 340.00 | 350.40 | 339.39 | 347.91 | +3.446% | 69,137 | -38.185% |
| 2025-12-01 | 335.87 | 341.61 | 335.03 | 336.32 | -0.919% | 71,044 | -36.055% |
| 2025-11-28 | 347.64 | 349.14 | 335.10 | 339.44 | -1.610% | 356,566 | -36.643% |
| 2025-11-26 | 345.06 | 350.00 | 343.50 | 345.00 | +1.258% | 59,425 | -37.663% |
| 2025-11-25 | 338.64 | 341.77 | 332.53 | 340.71 | +4.831% | 97,336 | -36.879% |
| 2025-11-24 | 335.98 | 339.52 | 313.23 | 325.01 | -6.180% | 242,936 | -33.830% |
| 2025-11-21 | 356.76 | 356.76 | 345.12 | 346.42 | -7.161% | 116,481 | -37.919% |
| 2025-11-20 | 384.35 | 386.71 | 371.71 | 373.14 | +0.290% | 82,813 | -42.365% |
| 2025-11-19 | 373.09 | 382.92 | 366.19 | 372.06 | -7.031% | 87,067 | -42.197% |
| 2025-11-18 | 404.80 | 408.23 | 397.00 | 400.20 | +0.548% | 58,948 | -46.262% |
| 2025-11-17 | 403.50 | 404.15 | 397.02 | 398.02 | -0.118% | 48,843 | -45.968% |
| 2025-11-14 | 392.80 | 402.42 | 391.05 | 398.49 | -1.905% | 40,525 | -46.031% |
| 2025-11-13 | 409.93 | 413.80 | 405.95 | 406.23 | +0.073% | 27,755 | -47.060% |
| 2025-11-12 | 400.66 | 406.38 | 398.62 | 405.93 | +1.107% | 25,071 | -47.021% |
| 2025-11-11 | 400.14 | 404.00 | 400.04 | 401.49 | -2.888% | 19,831 | -46.435% |
| 2025-11-10 | 412.94 | 414.49 | 411.00 | 413.43 | +2.081% | 38,357 | -47.982% |
| 2025-11-07 | 398.80 | 406.43 | 396.70 | 405.00 | +2.698% | 47,705 | -46.899% |
| 2025-11-06 | 395.67 | 398.36 | 384.68 | 394.36 | +0.346% | 53,647 | -45.466% |
| 2025-11-05 | 395.00 | 397.00 | 390.20 | 393.00 | -1.107% | 26,116 | -45.277% |
| 2025-11-04 | 395.52 | 399.44 | 395.10 | 397.40 | -2.801% | 41,737 | -45.883% |
| 2025-11-03 | 402.58 | 409.99 | 401.45 | 408.85 | +4.097% | 46,683 | -47.399% |
| 2025-10-31 | 395.70 | 396.36 | 391.00 | 392.76 | +0.122% | 43,747 | -45.244% |
| 2025-10-30 | 394.43 | 396.17 | 392.28 | 392.28 | -2.551% | 31,269 | -45.177% |
| 2025-10-29 | 402.95 | 411.71 | 400.00 | 402.55 | -0.629% | 28,046 | -46.576% |
| 2025-10-28 | 406.06 | 408.64 | 403.76 | 405.10 | +0.437% | 26,755 | -46.912% |
| 2025-10-27 | 401.68 | 404.55 | 399.70 | 403.34 | -1.625% | 27,041 | -46.680% |
| 2025-10-24 | 411.46 | 414.32 | 408.78 | 410.00 | -1.157% | 26,493 | -47.546% |
| 2025-10-23 | 411.30 | 416.69 | 408.34 | 414.80 | +0.765% | 35,908 | -48.153% |
| 2025-10-22 | 420.03 | 420.62 | 405.67 | 411.65 | -0.762% | 56,268 | -47.757% |
| 2025-10-21 | 411.91 | 415.00 | 409.84 | 414.81 | -1.047% | 23,529 | -48.155% |
| 2025-10-20 | 409.65 | 419.22 | 407.52 | 419.20 | +7.598% | 44,762 | -48.698% |
| 2025-10-17 | 389.37 | 394.67 | 385.00 | 389.60 | -2.756% | 86,554 | -44.800% |
| 2025-10-16 | 412.70 | 415.91 | 397.51 | 400.64 | -1.006% | 88,943 | -46.321% |
| 2025-10-15 | 417.74 | 418.95 | 401.00 | 404.71 | -5.056% | 77,187 | -46.861% |
| 2025-10-14 | 423.86 | 428.46 | 422.00 | 426.26 | -1.790% | 48,132 | -49.547% |
| 2025-10-13 | 431.61 | 436.39 | 425.07 | 434.03 | -0.436% | 28,482 | -50.450% |
| 2025-10-10 | 433.49 | 438.55 | 429.00 | 435.93 | -0.787% | 34,924 | -50.666% |
| 2025-10-09 | 441.24 | 444.22 | 439.07 | 439.39 | -2.379% | 58,306 | -51.055% |
| 2025-10-08 | 448.30 | 450.91 | 447.98 | 450.10 | +3.163% | 30,342 | -52.220% |
| 2025-10-07 | 437.37 | 441.22 | 435.80 | 436.30 | -2.709% | 59,571 | -50.708% |
| 2025-10-06 | 452.96 | 453.69 | 437.50 | 448.45 | -3.143% | 66,120 | -52.044% |
| 2025-10-03 | 467.91 | 468.00 | 460.00 | 463.00 | -0.357% | 35,273 | -53.551% |
| 2025-10-02 | 464.01 | 465.00 | 461.34 | 464.66 | +1.344% | 52,467 | -53.717% |
| 2025-10-01 | 453.42 | 458.89 | 452.01 | 458.50 | -1.555% | 62,543 | -53.095% |
| 2025-09-30 | 464.20 | 466.99 | 460.60 | 465.74 | -0.483% | 26,279 | -53.824% |
| 2025-09-29 | 468.12 | 468.90 | 466.06 | 468.00 | +1.567% | 40,038 | -54.047% |
| 2025-09-26 | 463.00 | 463.50 | 457.02 | 460.78 | -0.180% | 22,956 | -53.327% |
| 2025-09-25 | 461.49 | 462.39 | 458.00 | 461.61 | -0.300% | 31,862 | -53.411% |
| 2025-09-24 | 459.68 | 465.95 | 458.43 | 463.00 | +2.014% | 61,544 | -53.551% |
| 2025-09-23 | 450.30 | 454.53 | 450.20 | 453.86 | -0.904% | 48,191 | -52.615% |
| 2025-09-22 | 453.54 | 458.40 | 451.99 | 458.00 | +1.106% | 69,918 | -53.044% |
| 2025-09-19 | 452.56 | 454.50 | 450.59 | 452.99 | +0.314% | 104,476 | -52.524% |
| 2025-09-18 | 445.33 | 453.06 | 444.17 | 451.57 | +0.429% | 40,788 | -52.375% |
| 2025-09-17 | 455.15 | 457.58 | 446.76 | 449.64 | -1.600% | 53,658 | -52.171% |
| 2025-09-16 | 460.29 | 460.99 | 448.43 | 456.95 | -0.305% | 89,284 | -52.936% |
| 2025-09-15 | 456.66 | 459.56 | 455.65 | 458.35 | +3.232% | 50,442 | -53.080% |
| 2025-09-12 | 442.36 | 444.95 | 441.59 | 444.00 | +0.359% | 83,460 | -51.563% |
| 2025-09-11 | 435.45 | 442.66 | 434.54 | 442.41 | +2.967% | 119,213 | -51.389% |
| 2025-09-10 | 426.30 | 430.00 | 425.92 | 429.66 | +3.308% | 45,641 | -49.946% |
| 2025-09-09 | 411.49 | 417.51 | 410.03 | 415.90 | -0.858% | 55,544 | -48.290% |
| 2025-09-08 | 415.55 | 420.47 | 414.97 | 419.50 | +2.771% | 37,848 | -48.734% |
| 2025-09-05 | 411.36 | 411.65 | 405.49 | 408.19 | +1.796% | 36,014 | -47.314% |
| 2025-09-04 | 398.74 | 402.79 | 397.74 | 400.99 | -2.200% | 37,332 | -46.368% |
| 2025-09-03 | 411.66 | 411.66 | 407.54 | 410.01 | -0.741% | 32,716 | -47.548% |
| 2025-09-02 | 403.49 | 413.08 | 402.50 | 413.07 | +7.680% | 261,965 | -47.936% |
| 2025-08-29 | 398.09 | 400.46 | 383.61 | 383.61 | +0.086% | 303,803 | -43.938% |
| 2025-08-28 | 382.16 | 385.52 | 381.14 | 383.28 | +0.561% | 23,393 | -43.890% |
| 2025-08-27 | 379.00 | 381.16 | 377.39 | 381.14 | -0.092% | 20,551 | -43.575% |
| 2025-08-26 | 378.61 | 383.25 | 378.47 | 381.49 | -0.267% | 25,610 | -43.626% |
| 2025-08-25 | 385.13 | 387.24 | 382.16 | 382.51 | +0.926% | 24,411 | -43.777% |
| 2025-08-22 | 378.44 | 382.38 | 377.17 | 379.00 | +1.622% | 35,590 | -43.256% |
| 2025-08-21 | 373.54 | 375.49 | 371.93 | 372.95 | +2.400% | 24,414 | -42.335% |
| 2025-08-20 | 362.66 | 364.69 | 358.78 | 364.21 | +0.135% | 51,155 | -40.952% |
| 2025-08-19 | 365.07 | 367.74 | 361.35 | 363.72 | -5.887% | 44,390 | -40.872% |
| 2025-08-18 | 389.78 | 390.00 | 383.25 | 386.47 | +2.618% | 35,824 | -44.353% |
| 2025-08-15 | 375.48 | 380.96 | 373.50 | 376.61 | -1.640% | 24,918 | -42.896% |
| 2025-08-14 | 381.61 | 385.96 | 380.00 | 382.89 | +2.377% | 40,961 | -43.832% |
| 2025-08-13 | 371.23 | 375.19 | 368.57 | 374.00 | +2.368% | 35,058 | -42.497% |
| 2025-08-12 | 361.28 | 367.24 | 360.17 | 365.35 | +4.371% | 63,719 | -41.136% |
| 2025-08-11 | 361.92 | 362.43 | 345.00 | 350.05 | -6.899% | 152,870 | -38.563% |
| 2025-08-08 | 388.87 | 392.92 | 365.00 | 375.99 | -2.968% | 126,410 | -42.802% |
| 2025-08-07 | 391.86 | 392.68 | 381.26 | 387.49 | -6.104% | 91,286 | -44.499% |
| 2025-08-06 | 406.13 | 414.60 | 404.35 | 412.68 | +0.499% | 41,873 | -47.887% |
| 2025-08-05 | 407.61 | 411.03 | 406.95 | 410.63 | +0.675% | 35,515 | -47.627% |
| 2025-08-04 | 406.82 | 408.87 | 404.71 | 407.88 | +3.522% | 106,169 | -47.273% |
| 2025-08-01 | 391.94 | 397.75 | 389.53 | 394.00 | -0.248% | 53,974 | -45.416% |
| 2025-07-31 | 396.50 | 398.17 | 394.81 | 394.98 | +0.389% | 36,429 | -45.552% |
| 2025-07-30 | 395.48 | 399.00 | 391.00 | 393.45 | -1.856% | 46,864 | -45.340% |
| 2025-07-29 | 397.31 | 402.00 | 395.48 | 400.89 | +3.163% | 73,404 | -46.354% |
| 2025-07-28 | 394.15 | 394.89 | 387.50 | 388.60 | -4.587% | 91,019 | -44.658% |
| 2025-07-25 | 408.01 | 409.98 | 405.76 | 407.28 | -0.663% | 36,837 | -47.196% |
| 2025-07-24 | 409.81 | 413.53 | 408.23 | 410.00 | -2.365% | 32,124 | -47.546% |
| 2025-07-23 | 413.58 | 421.99 | 413.37 | 419.93 | +1.261% | 46,201 | -48.787% |
| 2025-07-22 | 411.40 | 414.82 | 404.71 | 414.70 | -1.735% | 36,349 | -48.141% |
| 2025-07-21 | 422.48 | 425.54 | 419.60 | 422.02 | -1.157% | 39,748 | -49.040% |
| 2025-07-18 | 430.00 | 432.91 | 425.01 | 426.96 | +0.096% | 67,108 | -49.630% |
| 2025-07-17 | 427.65 | 428.06 | 425.00 | 426.55 | +0.327% | 44,864 | -49.582% |
| 2025-07-16 | 422.04 | 425.86 | 418.00 | 425.16 | -0.221% | 41,024 | -49.417% |
| 2025-07-15 | 431.74 | 431.74 | 424.06 | 426.10 | -2.625% | 75,408 | -49.528% |
| 2025-07-14 | 432.20 | 439.40 | 432.00 | 437.59 | +1.736% | 68,911 | -50.853% |
| 2025-07-11 | 428.11 | 431.89 | 427.08 | 430.12 | -0.631% | 52,995 | -50.000% |
| 2025-07-10 | 434.23 | 435.56 | 429.92 | 432.85 | -0.622% | 66,483 | -50.315% |
| 2025-07-09 | 431.00 | 435.99 | 428.28 | 435.56 | +1.669% | 49,398 | -50.624% |
| 2025-07-08 | 427.78 | 428.87 | 422.87 | 428.41 | +2.005% | 49,801 | -49.800% |
| 2025-07-07 | 418.25 | 423.00 | 416.50 | 419.99 | +5.116% | 101,723 | -48.794% |
| 2025-07-03 | 396.21 | 401.95 | 396.00 | 399.55 | -1.760% | 38,672 | -46.174% |
| 2025-07-02 | 402.91 | 409.31 | 400.73 | 406.71 | -0.560% | 42,988 | -47.122% |
| 2025-07-01 | 413.87 | 414.00 | 401.01 | 409.00 | -3.193% | 70,120 | -47.418% |
| 2025-06-30 | 418.51 | 423.99 | 416.02 | 422.49 | +2.248% | 61,029 | -49.097% |
| 2025-06-27 | 415.27 | 415.91 | 407.27 | 413.20 | -4.692% | 101,729 | -47.953% |
| 2025-06-26 | 427.23 | 437.50 | 426.53 | 433.54 | +7.134% | 95,032 | -50.394% |
| 2025-06-25 | 397.14 | 405.99 | 396.91 | 404.67 | +3.335% | 75,523 | -46.855% |
| 2025-06-24 | 393.03 | 397.45 | 386.36 | 391.61 | -2.146% | 68,060 | -45.083% |
| 2025-06-23 | 392.42 | 402.26 | 391.42 | 400.20 | -0.625% | 65,613 | -46.262% |
| 2025-06-20 | 399.64 | 404.77 | 398.00 | 402.72 | +0.770% | 65,044 | -46.598% |
| 2025-06-18 | 399.40 | 403.42 | 397.78 | 399.64 | +0.665% | 63,963 | -46.187% |
| 2025-06-17 | 403.51 | 404.68 | 395.25 | 397.00 | -2.159% | 50,704 | -45.829% |
| 2025-06-16 | 410.78 | 411.37 | 404.42 | 405.76 | -1.991% | 45,302 | -46.998% |
| 2025-06-13 | 410.89 | 416.29 | 409.69 | 414.00 | +2.501% | 61,132 | -48.053% |
| 2025-06-12 | 401.11 | 405.00 | 396.71 | 403.90 | +1.661% | 49,134 | -46.754% |
| 2025-06-11 | 394.49 | 399.46 | 390.51 | 397.30 | +5.808% | 91,051 | -45.870% |
| 2025-06-10 | 396.22 | 397.98 | 360.00 | 375.49 | -7.167% | 275,503 | -42.726% |
| 2025-06-09 | 405.89 | 407.70 | 401.67 | 404.48 | -1.532% | 59,497 | -46.830% |
| 2025-06-06 | 411.23 | 415.23 | 408.30 | 410.77 | -4.075% | 87,821 | -47.645% |
| 2025-06-05 | 438.21 | 439.43 | 425.00 | 428.22 | +2.779% | 108,578 | -49.778% |
| 2025-06-04 | 410.56 | 419.18 | 408.15 | 416.64 | -0.630% | 85,137 | -48.382% |
| 2025-06-03 | 418.04 | 421.04 | 416.25 | 419.28 | -0.879% | 84,795 | -48.707% |
| 2025-06-02 | 419.13 | 428.50 | 405.86 | 423.00 | -0.725% | 112,105 | -49.158% |
| 2025-05-30 | 428.80 | 430.00 | 423.54 | 426.09 | -0.695% | 103,545 | -49.527% |
| 2025-05-29 | 427.69 | 429.48 | 424.54 | 429.07 | -0.632% | 59,576 | -49.878% |
| 2025-05-28 | 434.23 | 434.51 | 428.37 | 431.80 | +0.419% | 91,143 | -50.195% |
| 2025-05-27 | 427.66 | 430.16 | 427.22 | 430.00 | +6.591% | 89,350 | -49.986% |
| 2025-05-23 | 399.72 | 405.45 | 399.72 | 403.41 | +0.358% | 106,475 | -46.689% |
| 2025-05-22 | 402.81 | 403.31 | 398.50 | 401.97 | -1.039% | 50,541 | -46.498% |
| 2025-05-21 | 405.80 | 409.14 | 405.00 | 406.19 | +0.979% | 88,304 | -47.054% |
| 2025-05-20 | 396.61 | 403.18 | 395.02 | 402.25 | +1.560% | 94,844 | -46.536% |
| 2025-05-19 | 389.10 | 396.10 | 389.10 | 396.07 | +3.143% | 98,660 | -45.702% |
| 2025-05-16 | 382.60 | 384.00 | 381.75 | 384.00 | +2.095% | 57,547 | -43.995% |
| 2025-05-15 | 371.44 | 376.30 | 371.44 | 376.12 | +5.016% | 231,924 | -42.821% |
| 2025-05-14 | 363.25 | 370.00 | 357.00 | 358.15 | -1.294% | 89,201 | -39.953% |
| 2025-05-13 | 360.76 | 364.62 | 360.03 | 362.85 | +1.924% | 60,713 | -40.730% |
| 2025-05-12 | 355.83 | 358.33 | 350.00 | 356.00 | -6.952% | 328,738 | -39.590% |
| 2025-05-09 | 380.85 | 385.98 | 379.15 | 382.60 | -0.352% | 229,096 | -43.790% |
| 2025-05-08 | 382.44 | 385.91 | 379.90 | 383.95 | +2.658% | 363,017 | -43.987% |
| 2025-05-07 | 371.52 | 377.67 | 367.30 | 374.01 | -0.221% | 221,924 | -42.499% |
| 2025-05-06 | 366.35 | 376.23 | 365.66 | 374.84 | +0.845% | 310,717 | -42.626% |
| 2025-05-05 | 368.91 | 372.99 | 365.95 | 371.70 | +4.911% | 529,655 | -42.142% |
| 2025-05-02 | 353.29 | 358.23 | 351.33 | 354.30 | +2.104% | 152,747 | -39.300% |
| 2025-05-01 | 346.00 | 354.00 | 335.50 | 347.00 | +2.505% | 102,568 | -38.023% |
| 2025-04-30 | 336.10 | 341.12 | 335.10 | 338.52 | +2.660% | 113,302 | -36.471% |
| 2025-04-29 | 324.14 | 331.99 | 323.00 | 329.75 | +6.302% | 62,027 | -34.781% |
| 2025-04-28 | 312.28 | 313.99 | 303.38 | 310.20 | -1.574% | 100,693 | -30.671% |
| 2025-04-25 | 314.22 | 317.19 | 314.19 | 315.16 | +0.424% | 35,937 | -31.762% |
| 2025-04-24 | 308.90 | 315.21 | 307.67 | 313.83 | +1.291% | 41,660 | -31.472% |
| 2025-04-23 | 307.20 | 314.81 | 300.39 | 309.83 | -5.303% | 119,805 | -30.588% |
| 2025-04-22 | 325.38 | 329.72 | 324.35 | 327.18 | -1.479% | 71,333 | -34.269% |
| 2025-04-21 | 342.13 | 342.52 | 330.17 | 332.09 | -0.622% | 54,717 | -35.240% |
| 2025-04-17 | 331.49 | 334.86 | 330.01 | 334.17 | -0.813% | 77,066 | -35.644% |
| 2025-04-16 | 333.90 | 337.80 | 333.29 | 336.91 | -0.027% | 98,719 | -36.167% |
| 2025-04-15 | 334.69 | 338.66 | 334.68 | 337.00 | +3.096% | 96,538 | -36.184% |
| 2025-04-14 | 321.07 | 327.32 | 320.23 | 326.88 | 0.000% | 110,495 | -34.208% |