RYLPF
ROYAL PHILLIPS NV ORD
stockOTC
EODOct 2, 2026
23.34USD-6.811%(-1.71)151
RYLPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.34 | 23.34 | 23.34 | 23.34 | -6.811% | 151 | 0.000% |
| 2026-09-25 | 25.05 | 25.05 | 25.05 | 25.05 | +3.385% | 172 | -6.811% |
| 2026-09-24 | 24.40 | 24.40 | 24.23 | 24.23 | -0.907% | 445 | -3.657% |
| 2026-09-23 | 24.45 | 24.45 | 24.45 | 24.45 | +1.007% | 106 | -4.531% |
| 2026-09-16 | 25.00 | 25.00 | 24.20 | 24.20 | -4.791% | 6,472 | -3.570% |
| 2026-09-14 | 25.42 | 25.42 | 25.42 | 25.42 | +0.833% | 278 | -8.190% |
| 2026-09-08 | 25.21 | 25.21 | 25.21 | 25.21 | -8.586% | 429 | -7.425% |
| 2026-08-20 | 27.58 | 27.58 | 27.58 | 27.58 | -0.015% | 1,424 | -15.373% |
| 2026-08-11 | 27.58 | 27.58 | 27.58 | 27.58 | +2.433% | 221 | -15.386% |
| 2026-08-10 | 26.42 | 26.93 | 26.42 | 26.93 | +1.926% | 2,329 | -13.327% |
| 2026-08-05 | 26.42 | 26.42 | 26.42 | 26.42 | +1.040% | 1,037 | -11.658% |
| 2026-08-03 | 26.34 | 26.34 | 26.15 | 26.15 | +4.308% | 1,212 | -10.739% |
| 2026-07-29 | 25.07 | 25.07 | 25.07 | 25.07 | +0.877% | 929 | -6.893% |
| 2026-07-28 | 24.85 | 24.85 | 24.85 | 24.85 | -1.972% | 26,489 | -6.076% |
| 2026-07-27 | 26.77 | 26.77 | 25.35 | 25.35 | -8.931% | 2,269 | -7.929% |
| 2026-07-10 | 27.84 | 27.84 | 27.84 | 27.84 | -0.628% | 254 | -16.152% |
| 2026-07-02 | 28.01 | 28.01 | 28.01 | 28.01 | +2.215% | 236 | -16.679% |
| 2026-07-01 | 27.41 | 27.41 | 27.41 | 27.41 | +4.631% | 2,700 | -14.833% |
| 2026-06-23 | 26.64 | 26.64 | 26.19 | 26.19 | +1.488% | 654 | -10.889% |
| 2026-06-12 | 25.81 | 25.81 | 25.81 | 25.81 | -0.700% | 25,364 | -9.563% |
| 2026-06-11 | 25.99 | 25.99 | 25.99 | 25.99 | 0.000% | 192 | -10.196% |
| 2026-06-09 | 25.99 | 25.99 | 25.99 | 25.99 | -0.284% | 188 | -10.196% |
| 2026-06-04 | 26.06 | 26.06 | 26.06 | 26.06 | +2.437% | 204 | -10.451% |
| 2026-06-01 | 25.44 | 25.44 | 25.44 | 25.44 | -4.811% | 1,395 | -8.269% |
| 2026-05-29 | 26.98 | 26.98 | 26.73 | 26.73 | -0.927% | 1,417 | -12.682% |
| 2026-05-27 | 26.98 | 26.98 | 26.98 | 26.98 | -0.914% | 223 | -13.491% |
| 2026-05-22 | 27.23 | 27.23 | 27.23 | 27.23 | +2.156% | 20,088 | -14.282% |
| 2026-05-20 | 26.65 | 26.65 | 26.65 | 26.65 | +2.517% | 105 | -12.433% |
| 2026-05-19 | 26.00 | 26.00 | 26.00 | 26.00 | +1.959% | 1,837 | -10.229% |
| 2026-05-14 | 25.64 | 25.64 | 25.50 | 25.50 | -5.303% | 2,340 | -8.471% |
| 2026-05-07 | 26.93 | 26.93 | 26.93 | 26.93 | +2.349% | 335 | -13.324% |
| 2026-05-06 | 26.31 | 26.31 | 26.31 | 26.31 | +3.136% | 1,554 | -11.288% |
| 2026-05-01 | 26.05 | 26.05 | 25.51 | 25.51 | -8.072% | 27,600 | -8.506% |
| 2026-04-27 | 27.75 | 27.75 | 27.75 | 27.75 | -3.492% | 231 | -15.892% |
| 2026-04-22 | 28.75 | 28.75 | 28.75 | 28.75 | -1.890% | 150 | -18.829% |
| 2026-04-21 | 29.31 | 29.31 | 29.31 | 29.31 | +0.164% | 331 | -20.363% |
| 2026-04-20 | 29.26 | 29.26 | 29.26 | 29.26 | -3.477% | 2,382 | -20.232% |
| 2026-04-17 | 30.31 | 30.31 | 30.31 | 30.31 | +5.631% | 1,979 | -23.006% |
| 2026-04-13 | 28.70 | 28.70 | 28.70 | 28.70 | -0.651% | 291 | -18.670% |
| 2026-04-10 | 28.89 | 28.89 | 28.89 | 28.89 | +2.644% | 148 | -19.200% |
| 2026-04-09 | 28.14 | 28.14 | 28.14 | 28.14 | +3.289% | 121 | -17.063% |
| 2026-04-07 | 27.25 | 27.25 | 27.25 | 27.25 | +2.978% | 167 | -14.336% |
| 2026-03-23 | 26.46 | 26.46 | 26.46 | 26.46 | -5.128% | 600 | -11.785% |
| 2026-03-13 | 27.89 | 27.89 | 27.89 | 27.89 | -6.057% | 124 | -16.308% |
| 2026-03-10 | 29.69 | 29.69 | 29.69 | 29.69 | -5.654% | 134 | -21.377% |
| 2026-02-24 | 31.75 | 31.75 | 31.46 | 31.46 | -4.652% | 2,115 | -25.822% |
| 2026-02-10 | 32.90 | 33.00 | 32.90 | 33.00 | +12.724% | 5,255 | -29.273% |
| 2026-02-09 | 29.27 | 29.27 | 29.27 | 29.27 | +2.575% | 175 | -20.273% |
| 2026-02-06 | 28.54 | 28.54 | 28.54 | 28.54 | -2.126% | 206 | -18.220% |
| 2026-01-28 | 29.16 | 29.16 | 29.16 | 29.16 | -3.000% | 135 | -19.959% |
| 2026-01-16 | 30.06 | 30.06 | 30.06 | 30.06 | -0.358% | 407 | -22.360% |
| 2026-01-15 | 30.17 | 30.17 | 30.17 | 30.17 | +2.289% | 300 | -22.638% |
| 2026-01-14 | 30.19 | 30.19 | 29.50 | 29.50 | -2.309% | 2,825 | -20.868% |
| 2026-01-12 | 30.19 | 30.19 | 30.19 | 30.19 | +7.269% | 307 | -22.695% |
| 2026-01-06 | 28.15 | 28.15 | 28.15 | 28.15 | +2.536% | 158 | -17.075% |
| 2026-01-05 | 27.50 | 27.50 | 27.45 | 27.45 | +4.254% | 402 | -14.973% |
| 2025-12-26 | 26.33 | 26.33 | 26.33 | 26.33 | -1.386% | 176 | -11.356% |
| 2025-12-22 | 26.70 | 26.70 | 26.70 | 26.70 | +2.970% | 1,328 | -12.584% |
| 2025-12-18 | 26.44 | 26.44 | 25.93 | 25.93 | -1.196% | 10,383 | -9.988% |
| 2025-12-12 | 26.24 | 26.24 | 26.24 | 26.24 | -1.435% | 134 | -11.065% |
| 2025-12-11 | 26.63 | 26.63 | 26.63 | 26.63 | -0.967% | 115,941 | -12.341% |
| 2025-12-10 | 27.10 | 27.10 | 26.89 | 26.89 | +2.815% | 2,272 | -13.189% |
| 2025-12-09 | 26.15 | 26.15 | 26.15 | 26.15 | -3.470% | 472 | -10.746% |
| 2025-12-08 | 27.09 | 27.09 | 27.09 | 27.09 | -0.404% | 282 | -13.843% |
| 2025-12-04 | 27.20 | 27.20 | 27.20 | 27.20 | +0.480% | 208 | -14.191% |
| 2025-11-25 | 27.07 | 27.07 | 27.07 | 27.07 | +1.500% | 335 | -13.779% |
| 2025-11-24 | 26.67 | 26.67 | 26.67 | 26.67 | -3.551% | 352 | -12.486% |
| 2025-11-03 | 27.35 | 27.65 | 27.35 | 27.65 | +0.022% | 318 | -15.594% |
| 2025-10-31 | 27.65 | 27.65 | 27.65 | 27.65 | +3.003% | 197 | -15.575% |
| 2025-10-30 | 27.53 | 27.53 | 26.84 | 26.84 | -0.127% | 1,738 | -13.040% |
| 2025-10-28 | 27.64 | 27.70 | 26.87 | 26.87 | -5.233% | 619 | -13.150% |
| 2025-10-24 | 28.36 | 28.36 | 28.36 | 28.36 | +0.382% | 244 | -17.695% |
| 2025-10-21 | 28.25 | 28.25 | 28.25 | 28.25 | +3.291% | 111 | -17.381% |
| 2025-10-10 | 27.35 | 27.35 | 27.35 | 27.35 | +0.037% | 138 | -14.662% |
| 2025-10-01 | 27.34 | 27.34 | 27.34 | 27.34 | -3.787% | 36,271 | -14.631% |
| 2025-09-19 | 27.77 | 28.42 | 27.77 | 28.42 | +2.614% | 514 | -17.863% |
| 2025-09-16 | 27.69 | 27.69 | 27.69 | 27.69 | -1.975% | 458 | -15.716% |
| 2025-09-11 | 28.25 | 28.25 | 28.25 | 28.25 | +1.240% | 111 | -17.381% |
| 2025-09-10 | 27.72 | 27.91 | 27.72 | 27.90 | +0.657% | 2,226 | -16.356% |
| 2025-09-04 | 27.72 | 27.72 | 27.72 | 27.72 | +1.360% | 160 | -15.807% |
| 2025-09-03 | 27.35 | 27.35 | 27.35 | 27.35 | -0.582% | 1,205 | -14.662% |
| 2025-08-28 | 27.51 | 27.51 | 27.51 | 27.51 | +1.588% | 1,325 | -15.158% |
| 2025-08-21 | 27.01 | 27.08 | 27.01 | 27.08 | -1.848% | 6,934 | -13.811% |
| 2025-08-19 | 27.59 | 27.59 | 27.59 | 27.59 | 0.000% | 201 | -15.404% |
| 2025-08-13 | 27.59 | 27.59 | 27.59 | 27.59 | +2.802% | 141 | -15.404% |
| 2025-08-07 | 26.84 | 26.84 | 26.84 | 26.84 | +1.295% | 155 | -13.034% |
| 2025-08-04 | 26.50 | 26.50 | 26.50 | 26.50 | -5.375% | 1,248 | -11.908% |
| 2025-07-29 | 28.10 | 28.10 | 28.00 | 28.00 | +8.992% | 342 | -16.643% |
| 2025-07-25 | 25.74 | 25.74 | 25.69 | 25.69 | -1.236% | 727 | -9.148% |
| 2025-07-24 | 26.01 | 26.01 | 26.01 | 26.01 | +9.072% | 140 | -10.270% |
| 2025-07-11 | 23.85 | 23.85 | 23.85 | 23.85 | -2.621% | 107 | -2.130% |
| 2025-07-09 | 24.49 | 24.49 | 24.49 | 24.49 | +1.957% | 1,770 | -4.696% |
| 2025-07-07 | 24.02 | 24.02 | 24.00 | 24.02 | -1.420% | 647 | -2.831% |
| 2025-06-27 | 24.37 | 24.37 | 24.37 | 24.37 | +2.775% | 187 | -4.211% |
| 2025-06-26 | 23.71 | 23.71 | 23.71 | 23.71 | +0.034% | 196 | -1.552% |
| 2025-06-25 | 23.11 | 23.70 | 23.11 | 23.70 | +5.333% | 1,348 | -1.519% |
| 2025-06-23 | 22.28 | 22.50 | 22.28 | 22.50 | -3.076% | 1,490 | +3.733% |
| 2025-06-13 | 22.70 | 23.21 | 22.70 | 23.21 | -3.756% | 310 | +0.543% |
| 2025-06-10 | 24.12 | 24.12 | 24.12 | 24.12 | +1.013% | 186 | -3.234% |
| 2025-06-09 | 23.88 | 23.88 | 23.88 | 23.88 | +6.541% | 254 | -2.253% |
| 2025-06-02 | 22.87 | 22.87 | 22.41 | 22.41 | -3.505% | 1,189 | +4.141% |
| 2025-05-28 | 23.23 | 23.23 | 23.23 | 23.23 | -0.043% | 172 | +0.491% |
| 2025-05-27 | 22.86 | 23.39 | 22.86 | 23.24 | -0.274% | 1,035 | +0.447% |
| 2025-05-22 | 23.30 | 23.30 | 23.30 | 23.30 | -3.767% | 642 | +0.172% |
| 2025-05-19 | 24.21 | 24.21 | 24.21 | 24.21 | +2.298% | 1,115 | -3.602% |
| 2025-05-16 | 23.67 | 23.67 | 23.67 | 23.67 | -1.572% | 643 | -1.386% |
| 2025-05-14 | 24.04 | 24.05 | 24.04 | 24.05 | -3.150% | 600,830 | -2.936% |
| 2025-05-12 | 24.03 | 24.83 | 24.03 | 24.83 | +1.198% | 6,657 | -5.993% |
| 2025-05-08 | 23.90 | 24.53 | 23.90 | 24.53 | -3.599% | 376 | -4.867% |
| 2025-05-05 | 25.45 | 25.45 | 25.45 | 25.45 | +3.338% | 127 | -8.291% |
| 2025-04-30 | 24.63 | 24.63 | 24.63 | 24.63 | +0.098% | 988 | -5.230% |
| 2025-04-29 | 24.60 | 24.60 | 24.60 | 24.60 | -2.558% | 455 | -5.137% |
| 2025-04-25 | 25.25 | 25.25 | 25.25 | 25.25 | +4.408% | 1,223 | -7.564% |
| 2025-04-24 | 24.18 | 24.18 | 24.18 | 24.18 | -1.531% | 254 | -3.490% |
| 2025-04-23 | 24.56 | 24.56 | 24.56 | 24.56 | +5.963% | 376 | -4.967% |
| 2025-04-21 | 23.18 | 23.18 | 23.18 | 23.18 | -4.747% | 336 | +0.699% |
| 2025-04-16 | 24.33 | 24.33 | 24.33 | 24.33 | +2.369% | 209 | -4.081% |
| 2025-04-14 | 23.77 | 23.77 | 23.77 | 23.77 | +2.545% | 1,084 | -1.809% |
| 2025-04-11 | 22.75 | 23.18 | 22.75 | 23.18 | +4.414% | 228 | +0.690% |
| 2025-04-10 | 22.23 | 22.23 | 22.20 | 22.20 | +4.372% | 212 | +5.135% |
| 2025-04-09 | 21.75 | 22.62 | 21.27 | 21.27 | -1.615% | 2,909 | +9.732% |
| 2025-04-08 | 22.42 | 22.42 | 21.62 | 21.62 | -1.056% | 2,934 | +7.960% |
| 2025-04-07 | 21.85 | 21.85 | 21.85 | 21.85 | -0.501% | 309 | +6.819% |
| 2025-04-04 | 22.51 | 22.51 | 21.96 | 21.96 | -13.577% | 645 | +6.284% |
| 2025-03-25 | 25.41 | 25.41 | 25.41 | 25.41 | -0.548% | 250 | -8.146% |
| 2025-03-24 | 25.55 | 25.55 | 25.55 | 25.55 | -4.664% | 136 | -8.650% |
| 2025-03-17 | 26.80 | 26.80 | 26.80 | 26.80 | +2.080% | 5,842 | -12.910% |
| 2025-03-12 | 26.25 | 26.25 | 26.25 | 26.25 | -0.628% | 887 | -11.099% |
| 2025-03-10 | 26.42 | 26.42 | 26.42 | 26.42 | +1.195% | 690 | -11.658% |
| 2025-02-25 | 26.11 | 26.11 | 26.11 | 26.11 | +2.168% | 216 | -10.602% |
| 2025-02-24 | 25.55 | 25.55 | 25.55 | 25.55 | -0.892% | 498 | -8.664% |
| 2025-02-21 | 25.25 | 25.78 | 25.25 | 25.78 | +4.195% | 532 | -9.479% |
| 2025-02-20 | 24.59 | 25.53 | 24.59 | 24.75 | +0.757% | 1,502 | -5.682% |
| 2025-02-19 | 24.56 | 24.56 | 24.56 | 24.56 | -11.381% | 115 | -4.967% |
| 2025-02-18 | 27.71 | 27.71 | 27.71 | 27.71 | -0.645% | 280 | -15.783% |
| 2025-02-06 | 27.89 | 27.89 | 27.89 | 27.89 | +3.869% | 158 | -16.326% |
| 2025-02-03 | 26.86 | 26.86 | 26.86 | 26.86 | -1.630% | 389 | -13.089% |
| 2025-01-31 | 27.30 | 27.30 | 27.30 | 27.30 | -1.008% | 713 | -14.505% |
| 2025-01-30 | 27.58 | 27.58 | 27.58 | 27.58 | +3.872% | 162 | -15.367% |
| 2025-01-24 | 26.55 | 26.55 | 26.55 | 26.55 | -0.060% | 405 | -12.090% |
| 2025-01-21 | 26.57 | 26.57 | 26.57 | 26.57 | +3.612% | 507 | -12.143% |
| 2025-01-16 | 25.73 | 25.73 | 25.64 | 25.64 | +1.819% | 479 | -8.970% |
| 2025-01-13 | 25.18 | 25.18 | 25.18 | 25.18 | -2.016% | 1,494 | -7.315% |
| 2025-01-10 | 25.70 | 25.70 | 25.70 | 25.70 | -0.480% | 3,531 | -9.183% |
| 2025-01-07 | 25.82 | 25.82 | 25.82 | 25.82 | +1.049% | 145 | -9.619% |
| 2025-01-06 | 24.91 | 25.56 | 24.91 | 25.56 | +2.635% | 474 | -8.671% |
| 2025-01-03 | 24.90 | 24.90 | 24.90 | 24.90 | -1.386% | 219 | -6.265% |
| 2024-12-27 | 25.15 | 25.25 | 25.15 | 25.25 | -2.117% | 2,031 | -7.564% |
| 2024-12-26 | 25.12 | 25.80 | 25.12 | 25.80 | +4.785% | 416 | -9.521% |
| 2024-12-19 | 24.62 | 24.62 | 24.62 | 24.62 | -0.854% | 299 | -5.191% |
| 2024-12-18 | 24.99 | 24.99 | 24.83 | 24.83 | -0.680% | 439 | -6.001% |
| 2024-12-16 | 25.75 | 25.75 | 25.00 | 25.00 | -2.913% | 385 | -6.640% |
| 2024-12-13 | 25.75 | 25.75 | 25.75 | 25.75 | -0.155% | 30,152 | -9.359% |
| 2024-12-12 | 25.79 | 25.79 | 25.79 | 25.79 | -0.685% | 1,847 | -9.500% |
| 2024-12-11 | 25.97 | 25.97 | 25.97 | 25.97 | -1.431% | 861 | -10.120% |
| 2024-12-10 | 26.25 | 26.34 | 26.25 | 26.34 | +2.168% | 428 | -11.406% |
| 2024-12-05 | 25.79 | 25.79 | 25.79 | 25.79 | -0.731% | 365 | -9.486% |
| 2024-12-03 | 26.36 | 26.36 | 25.98 | 25.98 | -4.563% | 817 | -10.148% |
| 2024-11-29 | 27.22 | 27.22 | 27.22 | 27.22 | +5.154% | 160 | -14.248% |
| 2024-11-21 | 25.88 | 25.88 | 25.88 | 25.88 | -0.435% | 1,915 | -9.828% |
| 2024-11-13 | 26.00 | 26.00 | 26.00 | 26.00 | -0.387% | 169 | -10.221% |
| 2024-11-08 | 26.10 | 26.10 | 26.10 | 26.10 | -3.981% | 293 | -10.568% |
| 2024-11-06 | 26.36 | 27.18 | 26.26 | 27.18 | -15.063% | 886 | -14.128% |
| 2024-10-24 | 32.00 | 32.00 | 32.00 | 32.00 | +1.253% | 1,135 | -27.063% |
| 2024-10-21 | 31.60 | 31.60 | 31.60 | 31.60 | +0.273% | 425 | -26.149% |
| 2024-10-17 | 31.52 | 31.52 | 31.52 | 31.52 | +1.409% | 250 | -25.947% |
| 2024-10-10 | 31.08 | 31.08 | 31.08 | 31.08 | -2.981% | 102 | -24.903% |
| 2024-10-07 | 32.03 | 32.03 | 32.03 | 32.03 | +0.581% | 291 | -27.142% |
| 2024-10-04 | 31.85 | 31.85 | 31.85 | 31.85 | +4.358% | 139 | -26.719% |
| 2024-09-09 | 30.52 | 30.52 | 30.52 | 30.52 | +5.423% | 229 | -23.526% |
| 2024-09-04 | 28.95 | 28.95 | 28.95 | 28.95 | -2.996% | 174 | -19.378% |
| 2024-08-30 | 29.84 | 29.84 | 29.84 | 29.84 | -0.520% | 225 | -21.793% |
| 2024-08-22 | 30.00 | 30.00 | 30.00 | 30.00 | +7.643% | 104 | -22.200% |
| 2024-08-15 | 27.87 | 27.87 | 27.87 | 27.87 | +0.072% | 226 | -16.254% |
| 2024-08-13 | 27.85 | 27.85 | 27.85 | 27.85 | -2.622% | 100 | -16.194% |
| 2024-08-09 | 28.60 | 28.60 | 28.60 | 28.60 | +1.563% | 216 | -18.392% |
| 2024-08-07 | 28.16 | 28.16 | 28.16 | 28.16 | +8.475% | 539 | -17.116% |
| 2024-07-22 | 25.90 | 25.96 | 25.90 | 25.96 | -1.368% | 2,420 | -10.092% |
| 2024-07-12 | 26.32 | 26.32 | 26.32 | 26.32 | -1.965% | 990 | -11.322% |
| 2024-07-11 | 26.84 | 26.85 | 26.84 | 26.85 | +0.930% | 100,067 | -13.065% |
| 2024-07-10 | 26.60 | 26.60 | 26.60 | 26.60 | +1.430% | 212 | -12.256% |
| 2024-07-09 | 26.23 | 26.23 | 26.23 | 26.23 | +2.706% | 185 | -11.001% |
| 2024-06-28 | 25.53 | 25.53 | 25.53 | 25.53 | +0.133% | 182 | -8.592% |
| 2024-06-25 | 25.50 | 25.50 | 25.50 | 25.50 | -0.313% | 515 | -8.471% |
| 2024-06-20 | 25.58 | 25.58 | 25.58 | 25.58 | -2.322% | 22,184 | -8.757% |
| 2024-06-18 | 26.19 | 26.19 | 26.19 | 26.19 | +1.843% | 162 | -10.875% |
| 2024-06-13 | 25.71 | 25.71 | 25.71 | 25.71 | -3.837% | 431 | -9.232% |
| 2024-06-05 | 26.74 | 26.74 | 26.74 | 26.74 | +2.965% | 112 | -12.715% |
| 2024-06-03 | 25.97 | 25.97 | 25.97 | 25.97 | -5.906% | 200 | -10.127% |
| 2024-05-29 | 27.60 | 27.60 | 27.60 | 27.60 | +4.486% | 7,375 | -15.435% |
| 2024-05-23 | 26.41 | 26.41 | 26.41 | 26.41 | -1.326% | 1,358 | -11.641% |
| 2024-05-22 | 26.77 | 26.77 | 26.77 | 26.77 | -2.299% | 177 | -12.813% |
| 2024-05-20 | 27.40 | 27.40 | 27.40 | 27.40 | +0.234% | 252 | -14.818% |
| 2024-05-17 | 27.34 | 27.34 | 27.34 | 27.34 | +7.728% | 320 | -14.618% |
| 2024-05-07 | 25.38 | 25.38 | 25.38 | 25.38 | -2.519% | 792 | -8.020% |
| 2024-05-06 | 26.03 | 26.03 | 26.03 | 26.03 | +2.144% | 947 | -10.336% |
| 2024-05-03 | 26.15 | 26.15 | 25.48 | 25.48 | -2.295% | 322 | -8.414% |
| 2024-05-02 | 26.08 | 26.08 | 26.08 | 26.08 | +0.969% | 2,624 | -10.516% |
| 2024-04-30 | 25.83 | 25.83 | 25.83 | 25.83 | -1.512% | 117,342 | -9.648% |
| 2024-04-29 | 27.17 | 28.02 | 25.97 | 26.23 | +32.188% | 2,445 | -11.014% |
| 2024-04-22 | 19.84 | 19.84 | 19.84 | 19.84 | +1.736% | 117,910 | +17.629% |
| 2024-04-18 | 19.50 | 19.50 | 19.50 | 19.50 | -1.682% | 168 | +19.670% |
| 2024-04-10 | 19.84 | 19.84 | 19.84 | 19.84 | +0.063% | 7,197 | +17.658% |
| 2024-04-08 | 19.82 | 19.82 | 19.82 | 19.82 | -0.879% | 159 | +17.732% |
| 2024-04-04 | 20.00 | 20.00 | 20.00 | 20.00 | +2.345% | 1,914 | +16.696% |
| 2024-04-03 | 19.54 | 19.54 | 19.54 | 19.54 | -1.125% | 324 | +19.433% |
| 2024-04-01 | 19.76 | 19.76 | 19.76 | 19.76 | -1.912% | 248 | +18.089% |
| 2024-03-28 | 20.15 | 20.15 | 20.15 | 20.15 | -0.425% | 11,333 | +15.831% |
| 2024-03-27 | 20.38 | 20.38 | 20.24 | 20.24 | +1.945% | 3,096 | +15.339% |
| 2024-03-25 | 19.80 | 19.90 | 19.80 | 19.85 | -0.341% | 1,130 | +17.582% |
| 2024-03-22 | 20.50 | 20.50 | 19.92 | 19.92 | -2.839% | 1,396 | +17.180% |
| 2024-03-20 | 20.50 | 20.50 | 20.50 | 20.50 | -0.966% | 801 | +13.854% |
| 2024-03-18 | 21.02 | 21.02 | 20.70 | 20.70 | -2.652% | 281 | +12.754% |
| 2024-03-15 | 21.26 | 21.26 | 21.26 | 21.26 | -0.286% | 2,225 | +9.763% |
| 2024-03-12 | 21.32 | 21.32 | 21.32 | 21.32 | +4.534% | 345 | +9.449% |
| 2024-03-06 | 20.40 | 20.40 | 20.40 | 20.40 | +1.140% | 162 | +14.412% |
| 2024-03-05 | 20.17 | 20.17 | 20.17 | 20.17 | -1.234% | 251 | +15.716% |
| 2024-03-04 | 20.42 | 20.42 | 20.42 | 20.42 | +1.249% | 321 | +14.289% |
| 2024-03-01 | 20.17 | 20.17 | 20.17 | 20.17 | +0.769% | 259 | +15.716% |
| 2024-02-26 | 20.01 | 20.02 | 20.01 | 20.02 | -0.764% | 616 | +16.607% |
| 2024-02-23 | 20.17 | 20.17 | 20.17 | 20.17 | +0.759% | 21,668 | +15.716% |
| 2024-02-20 | 19.90 | 20.02 | 19.90 | 20.02 | -0.457% | 963 | +16.595% |
| 2024-02-16 | 20.14 | 20.14 | 20.11 | 20.11 | +2.445% | 246 | +16.062% |
| 2024-02-14 | 19.89 | 19.89 | 19.63 | 19.63 | -3.585% | 15,571 | +18.900% |
| 2024-02-12 | 20.40 | 20.40 | 20.36 | 20.36 | +0.059% | 668 | +14.637% |
| 2024-02-09 | 20.49 | 20.49 | 20.35 | 20.35 | -0.983% | 546 | +14.704% |
| 2024-02-02 | 20.55 | 20.55 | 20.55 | 20.55 | -3.756% | 249 | +13.577% |
| 2024-02-01 | 21.35 | 21.35 | 21.35 | 21.35 | +0.860% | 134 | +9.311% |
| 2024-01-31 | 21.17 | 21.17 | 21.17 | 21.17 | -0.517% | 701 | +10.250% |
| 2024-01-30 | 21.30 | 21.30 | 21.28 | 21.28 | -1.935% | 1,151 | +9.680% |
| 2024-01-29 | 21.10 | 21.70 | 21.10 | 21.70 | -4.615% | 547 | +7.558% |
| 2024-01-25 | 22.70 | 22.75 | 22.70 | 22.75 | -2.503% | 475 | +2.593% |
| 2024-01-24 | 23.33 | 23.33 | 23.33 | 23.33 | -1.453% | 159 | +0.026% |
| 2024-01-22 | 23.68 | 23.68 | 23.68 | 23.68 | +2.725% | 206 | -1.427% |
| 2024-01-16 | 23.05 | 23.05 | 23.05 | 23.05 | -4.626% | 615 | +1.258% |
| 2024-01-12 | 24.17 | 24.17 | 24.17 | 24.17 | +1.700% | 342 | -3.426% |
| 2024-01-10 | 23.76 | 23.76 | 23.76 | 23.76 | -1.729% | 553 | -1.784% |
| 2024-01-08 | 24.09 | 24.18 | 24.09 | 24.18 | +4.187% | 422 | -3.482% |
| 2024-01-05 | 23.21 | 23.21 | 23.21 | 23.21 | +2.654% | 243 | +0.560% |
| 2024-01-03 | 22.61 | 22.61 | 22.61 | 22.61 | -2.753% | 1,654 | +3.229% |
| 2023-12-29 | 23.25 | 23.25 | 23.25 | 23.25 | +4.494% | 744 | +0.387% |
| 2023-12-21 | 22.80 | 23.10 | 22.25 | 22.25 | -3.261% | 121,458 | +4.899% |
| 2023-12-20 | 22.72 | 23.00 | 22.72 | 23.00 | +3.241% | 639 | +1.478% |
| 2023-12-18 | 22.28 | 22.28 | 22.28 | 22.28 | +0.646% | 315 | +4.767% |
| 2023-12-15 | 22.14 | 22.14 | 22.14 | 22.14 | -1.570% | 128 | +5.444% |
| 2023-12-14 | 22.49 | 22.49 | 22.49 | 22.49 | +8.848% | 165 | +3.789% |
| 2023-12-13 | 20.55 | 20.66 | 20.55 | 20.66 | +2.715% | 1,127 | +12.972% |
| 2023-12-12 | 20.11 | 20.11 | 20.11 | 20.11 | +0.339% | 150 | +16.039% |
| 2023-12-11 | 20.05 | 20.05 | 20.05 | 20.05 | -1.261% | 566 | +16.432% |
| 2023-12-08 | 20.30 | 20.30 | 20.30 | 20.30 | +2.484% | 160 | +14.964% |
| 2023-12-07 | 19.54 | 19.81 | 19.54 | 19.81 | +0.051% | 910 | +17.819% |
| 2023-12-05 | 19.80 | 19.80 | 19.80 | 19.80 | -1.394% | 166 | +17.879% |
| 2023-12-04 | 20.41 | 20.41 | 20.08 | 20.08 | +0.571% | 289 | +16.235% |
| 2023-12-01 | 20.46 | 20.46 | 19.97 | 19.97 | +0.382% | 407 | +16.899% |
| 2023-11-30 | 20.30 | 20.30 | 19.89 | 19.89 | -0.897% | 866 | +17.345% |
| 2023-11-29 | 20.07 | 20.07 | 20.07 | 20.07 | -4.891% | 301 | +16.293% |
| 2023-11-28 | 21.10 | 21.10 | 21.10 | 21.10 | +0.342% | 186,722 | +10.606% |
| 2023-11-27 | 21.03 | 21.03 | 21.03 | 21.03 | +1.890% | 141 | +10.984% |
| 2023-11-22 | 20.80 | 20.80 | 20.64 | 20.64 | -2.199% | 770 | +13.081% |
| 2023-11-20 | 21.10 | 21.10 | 21.10 | 21.10 | -1.814% | 216 | +10.595% |
| 2023-11-17 | 20.83 | 21.49 | 20.83 | 21.49 | +5.882% | 221 | +8.588% |
| 2023-11-15 | 20.30 | 20.30 | 20.30 | 20.30 | +3.550% | 154 | +14.975% |
| 2023-11-13 | 19.82 | 19.82 | 19.60 | 19.60 | -0.275% | 476 | +19.057% |
| 2023-11-10 | 19.66 | 19.66 | 19.66 | 19.66 | -2.558% | 213 | +18.730% |
| 2023-11-08 | 20.17 | 20.17 | 20.17 | 20.17 | +1.920% | 181 | +15.693% |
| 2023-11-07 | 19.79 | 19.79 | 19.79 | 19.79 | -2.694% | 352 | +17.915% |
| 2023-11-02 | 20.34 | 20.34 | 20.34 | 20.34 | +5.948% | 168 | +14.738% |
| 2023-11-01 | 19.38 | 19.38 | 19.20 | 19.20 | +2.498% | 2,808 | +21.563% |
| 2023-10-31 | 18.73 | 18.73 | 18.73 | 18.73 | -0.710% | 325 | +24.600% |
| 2023-10-30 | 18.47 | 18.90 | 18.47 | 18.87 | +2.823% | 577 | +23.715% |
| 2023-10-27 | 18.60 | 18.60 | 18.35 | 18.35 | -1.714% | 536 | +27.207% |
| 2023-10-19 | 18.67 | 18.67 | 18.67 | 18.67 | -1.228% | 289 | +25.027% |
| 2023-10-16 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 280 | +23.492% |
| 2023-10-13 | 18.90 | 18.90 | 18.90 | 18.90 | -1.634% | 606 | +23.492% |
| 2023-10-11 | 19.21 | 19.21 | 19.21 | 19.21 | +8.065% | 341 | +21.474% |
| 2023-10-06 | 17.97 | 17.97 | 17.78 | 17.78 | -9.801% | 52,720 | +31.271% |
| 2023-10-05 | 19.71 | 19.71 | 19.71 | 19.71 | -1.627% | 201 | +18.405% |
| 2023-09-29 | 20.04 | 20.04 | 20.04 | 20.04 | +1.448% | 285 | +16.479% |
| 2023-09-28 | 20.00 | 20.00 | 19.75 | 19.75 | -2.440% | 100,224 | +18.165% |
| 2023-09-27 | 20.18 | 20.25 | 20.18 | 20.25 | -0.950% | 12,001 | +15.283% |
| 2023-09-26 | 20.60 | 20.60 | 20.44 | 20.44 | +0.759% | 103,850 | +14.188% |
| 2023-09-25 | 20.45 | 20.45 | 20.29 | 20.29 | -0.354% | 635 | +15.055% |
| 2023-09-21 | 20.36 | 20.36 | 20.36 | 20.36 | -4.664% | 130 | +14.648% |
| 2023-09-19 | 21.35 | 21.35 | 21.35 | 21.35 | +0.871% | 127 | +9.300% |
| 2023-09-14 | 20.81 | 21.17 | 20.81 | 21.17 | -3.468% | 970 | +10.253% |
| 2023-09-11 | 21.74 | 21.93 | 21.74 | 21.93 | +4.688% | 120,448 | +6.430% |
| 2023-09-08 | 20.95 | 20.95 | 20.95 | 20.95 | -2.011% | 291 | +11.419% |
| 2023-09-05 | 21.38 | 21.38 | 21.38 | 21.38 | -4.452% | 145 | +9.178% |
| 2023-08-29 | 22.37 | 22.37 | 22.37 | 22.37 | +3.679% | 273 | +4.318% |
| 2023-08-28 | 21.58 | 21.58 | 21.58 | 21.58 | -1.909% | 531 | +8.156% |
| 2023-08-25 | 22.00 | 22.00 | 22.00 | 22.00 | +1.345% | 825 | +6.091% |
| 2023-08-24 | 21.71 | 21.71 | 21.71 | 21.71 | -3.089% | 338 | +7.518% |
| 2023-08-23 | 22.40 | 22.40 | 22.40 | 22.40 | +0.143% | 4,513 | +4.196% |
| 2023-08-21 | 22.37 | 22.37 | 22.37 | 22.37 | +0.098% | 435 | +4.345% |
| 2023-08-18 | 22.35 | 22.35 | 22.35 | 22.35 | +8.307% | 218 | +4.448% |
| 2023-08-14 | 20.63 | 20.63 | 20.63 | 20.63 | +2.780% | 310 | +13.125% |
| 2023-08-11 | 20.07 | 20.07 | 20.07 | 20.07 | -2.030% | 215 | +16.270% |
| 2023-08-08 | 20.49 | 20.49 | 20.49 | 20.49 | +0.589% | 165 | +13.909% |
| 2023-08-07 | 20.37 | 20.37 | 20.37 | 20.37 | +0.882% | 136 | +14.580% |
| 2023-08-02 | 20.19 | 20.19 | 20.19 | 20.19 | -3.269% | 143 | +15.590% |
| 2023-07-27 | 20.87 | 20.87 | 20.87 | 20.87 | -8.478% | 10,393 | +11.812% |
| 2023-07-21 | 22.81 | 22.81 | 22.81 | 22.81 | -0.835% | 286 | +2.333% |
| 2023-07-18 | 23.00 | 23.00 | 23.00 | 23.00 | +3.116% | 804 | +1.478% |
| 2023-07-12 | 22.30 | 22.30 | 22.30 | 22.30 | +2.932% | 589 | +4.640% |
| 2023-07-11 | 21.67 | 21.67 | 21.67 | 21.67 | +0.648% | 1,000 | +7.708% |
| 2023-07-10 | 21.53 | 21.53 | 21.53 | 21.53 | +3.759% | 197 | +8.407% |
| 2023-07-06 | 20.93 | 20.93 | 20.75 | 20.75 | -1.668% | 2,863 | +12.482% |
| 2023-06-27 | 21.10 | 21.10 | 21.10 | 21.10 | +3.670% | 191 | +10.606% |
| 2023-06-21 | 20.36 | 20.36 | 20.36 | 20.36 | +1.370% | 498 | +14.665% |
| 2023-06-20 | 20.42 | 20.42 | 20.08 | 20.08 | -0.840% | 340 | +16.235% |
| 2023-06-14 | 20.25 | 20.25 | 20.25 | 20.25 | +2.584% | 134 | +15.259% |
| 2023-06-13 | 19.69 | 19.74 | 19.69 | 19.74 | -0.794% | 380 | +18.237% |
| 2023-06-12 | 19.90 | 19.90 | 19.90 | 19.90 | +4.770% | 641 | +17.298% |
| 2023-06-07 | 19.25 | 19.25 | 18.99 | 18.99 | -1.083% | 747 | +22.894% |
| 2023-06-06 | 19.20 | 19.20 | 19.20 | 19.20 | +1.641% | 160 | +21.563% |
| 2023-06-01 | 18.89 | 18.89 | 18.89 | 18.89 | -0.474% | 233 | +23.557% |
| 2023-05-31 | 18.98 | 18.98 | 18.98 | 18.98 | -1.659% | 147 | +22.972% |
| 2023-05-26 | 19.40 | 19.40 | 19.30 | 19.30 | -4.521% | 1,899 | +20.932% |
| 2023-05-19 | 20.21 | 20.21 | 20.21 | 20.21 | -2.163% | 527 | +15.465% |
| 2023-05-16 | 20.66 | 20.66 | 20.66 | 20.66 | +1.929% | 418 | +12.966% |
| 2023-05-12 | 20.55 | 20.55 | 20.27 | 20.27 | -3.797% | 4,023 | +15.146% |
| 2023-05-10 | 21.11 | 21.11 | 21.07 | 21.07 | +1.098% | 11,994 | +10.774% |
| 2023-05-09 | 20.84 | 20.84 | 20.84 | 20.84 | +0.222% | 7,094 | +11.990% |
| 2023-05-04 | 20.80 | 20.80 | 20.80 | 20.80 | +1.419% | 400,200 | +12.239% |
| 2023-05-02 | 20.50 | 20.50 | 20.50 | 20.50 | -3.310% | 1,129 | +13.831% |
| 2023-04-26 | 21.21 | 21.21 | 21.21 | 21.21 | -2.501% | 50,198 | +10.063% |
| 2023-04-24 | 21.84 | 21.84 | 21.75 | 21.75 | +16.422% | 1,241 | +7.310% |
| 2023-04-20 | 18.68 | 18.68 | 18.68 | 18.68 | +1.820% | 282 | +24.933% |
| 2023-04-18 | 18.35 | 18.35 | 18.35 | 18.35 | +0.493% | 214 | +27.207% |
| 2023-04-17 | 18.26 | 18.26 | 18.26 | 18.26 | -0.966% | 354 | +27.834% |
| 2023-04-13 | 18.51 | 18.51 | 18.44 | 18.44 | +0.842% | 323 | +26.600% |
| 2023-04-06 | 18.28 | 18.28 | 18.28 | 18.28 | -0.991% | 295 | +27.667% |
| 2023-04-03 | 18.46 | 18.46 | 18.46 | 18.46 | +14.818% | 1,049 | +26.401% |
| 2023-03-28 | 16.08 | 16.08 | 16.08 | 16.08 | +0.224% | 185 | +45.131% |
| 2023-03-24 | 16.05 | 16.05 | 16.05 | 16.05 | -3.859% | 140,233 | +45.457% |
| 2023-03-22 | 16.69 | 16.69 | 16.69 | 16.69 | +1.781% | 233 | +39.844% |
| 2023-03-21 | 16.40 | 16.40 | 16.40 | 16.40 | +2.283% | 732 | +42.334% |
| 2023-03-20 | 16.03 | 16.03 | 16.03 | 16.03 | -1.885% | 218 | +45.584% |
| 2023-03-17 | 16.26 | 16.34 | 16.25 | 16.34 | +2.061% | 1,025 | +42.840% |
| 2023-03-16 | 16.01 | 16.01 | 16.01 | 16.01 | -0.867% | 200,182 | +45.784% |
| 2023-03-10 | 16.39 | 16.39 | 16.15 | 16.15 | -0.432% | 503 | +44.520% |
| 2023-03-07 | 16.22 | 16.22 | 16.22 | 16.22 | -3.098% | 3,063 | +43.896% |
| 2023-02-23 | 16.99 | 16.99 | 16.74 | 16.74 | -1.711% | 153,801 | +39.438% |
| 2023-02-22 | 16.85 | 17.03 | 16.85 | 17.03 | +0.212% | 18,085 | +37.052% |
| 2023-02-21 | 16.67 | 16.99 | 16.67 | 16.99 | +1.396% | 2,478 | +37.343% |
| 2023-02-14 | 16.76 | 16.76 | 16.76 | 16.76 | +1.736% | 219 | +39.260% |
| 2023-02-10 | 16.67 | 16.92 | 16.47 | 16.47 | -2.693% | 4,663 | +41.678% |
| 2023-02-09 | 17.50 | 17.50 | 16.93 | 16.93 | -4.166% | 1,032 | +37.862% |
| 2023-02-06 | 17.67 | 17.67 | 17.67 | 17.67 | -1.307% | 378 | +32.118% |
| 2023-02-01 | 17.90 | 17.90 | 17.90 | 17.90 | -0.556% | 63,296 | +30.391% |
| 2023-01-30 | 18.00 | 18.00 | 18.00 | 18.00 | +6.686% | 672 | +29.667% |
| 2023-01-27 | 16.87 | 16.87 | 16.87 | 16.87 | +0.012% | 1,382 | +38.336% |
| 2023-01-26 | 16.76 | 16.87 | 16.76 | 16.87 | -2.699% | 367 | +38.352% |
| 2023-01-23 | 17.18 | 17.35 | 17.18 | 17.34 | +5.181% | 1,663 | +34.618% |
| 2023-01-20 | 16.23 | 16.48 | 16.23 | 16.48 | +1.803% | 955 | +41.592% |
| 2023-01-19 | 16.36 | 16.36 | 16.19 | 16.19 | -2.446% | 804 | +44.145% |
| 2023-01-18 | 16.60 | 16.60 | 16.60 | 16.60 | -0.312% | 431,531 | +40.619% |
| 2023-01-17 | 16.67 | 16.67 | 16.65 | 16.65 | -3.113% | 472,260 | +40.180% |
| 2023-01-13 | 17.15 | 17.18 | 17.02 | 17.18 | -0.722% | 15,119 | +35.816% |
| 2023-01-12 | 16.91 | 17.31 | 16.91 | 17.31 | +4.814% | 41,708 | +34.835% |
| 2023-01-09 | 16.83 | 16.83 | 16.52 | 16.52 | +3.090% | 154,549 | +41.326% |
| 2023-01-06 | 16.02 | 16.02 | 16.02 | 16.02 | 0.000% | 173 | +45.693% |
| 2023-01-05 | 16.02 | 16.02 | 16.02 | 16.02 | +2.469% | 200,485 | +45.693% |
| 2023-01-03 | 15.69 | 15.69 | 15.63 | 15.63 | +4.842% | 935 | +49.290% |
| 2022-12-28 | 14.90 | 14.91 | 14.90 | 14.91 | +1.153% | 5,080 | +56.518% |
| 2022-12-27 | 14.70 | 14.74 | 14.69 | 14.74 | +0.862% | 1,230 | +58.323% |
| 2022-12-23 | 14.85 | 14.85 | 14.62 | 14.62 | +4.325% | 427 | +59.688% |
| 2022-12-22 | 14.29 | 14.37 | 14.01 | 14.01 | +8.202% | 4,177 | +66.595% |
| 2022-12-20 | 12.95 | 12.95 | 12.95 | 12.95 | -4.443% | 332 | +80.259% |
| 2022-12-19 | 13.55 | 13.55 | 13.55 | 13.55 | 0.000% | 50,393 | +72.251% |