SAFRF
SAFRAN SA ORD
stockOTC
EODOct 2, 2026
379.70USD+3.750%(+13.73)431
SAFRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 370.04 | 392.05 | 367.74 | 379.70 | +3.750% | 431 | 0.000% |
| 2026-10-01 | 364.20 | 385.64 | 364.20 | 365.98 | -2.627% | 705 | +3.750% |
| 2026-09-30 | 373.97 | 393.00 | 373.24 | 375.85 | -2.329% | 2,017 | +1.024% |
| 2026-09-29 | 380.07 | 384.81 | 378.75 | 384.81 | +1.785% | 639 | -1.328% |
| 2026-09-28 | 385.21 | 385.63 | 376.54 | 378.07 | -1.288% | 517 | +0.433% |
| 2026-09-25 | 386.70 | 387.64 | 380.97 | 383.00 | +0.723% | 413 | -0.861% |
| 2026-09-24 | 382.73 | 387.72 | 378.68 | 380.25 | +0.750% | 306 | -0.144% |
| 2026-09-23 | 381.03 | 384.85 | 375.67 | 377.42 | -0.350% | 748 | +0.605% |
| 2026-09-22 | 381.36 | 385.17 | 374.62 | 378.74 | -0.068% | 553 | +0.253% |
| 2026-09-21 | 373.48 | 383.00 | 373.48 | 379.00 | +0.759% | 1,833 | +0.185% |
| 2026-09-18 | 374.86 | 376.25 | 367.02 | 376.14 | -0.365% | 471 | +0.946% |
| 2026-09-17 | 383.82 | 384.75 | 376.84 | 377.52 | +2.749% | 434 | +0.577% |
| 2026-09-16 | 373.34 | 379.70 | 367.42 | 367.42 | -1.839% | 532 | +3.343% |
| 2026-09-15 | 372.42 | 374.36 | 368.83 | 374.30 | +0.213% | 2,338 | +1.442% |
| 2026-09-14 | 367.42 | 374.09 | 367.42 | 373.51 | -1.591% | 375 | +1.659% |
| 2026-09-11 | 380.63 | 385.38 | 378.39 | 379.55 | +2.561% | 1,625 | +0.041% |
| 2026-09-10 | 370.87 | 376.99 | 369.64 | 370.07 | -2.005% | 1,159 | +2.603% |
| 2026-09-09 | 379.22 | 379.26 | 372.68 | 377.64 | -1.810% | 260 | +0.546% |
| 2026-09-08 | 387.32 | 390.35 | 382.95 | 384.60 | +0.050% | 194 | -1.274% |
| 2026-09-04 | 384.02 | 390.89 | 384.02 | 384.41 | -0.154% | 541 | -1.224% |
| 2026-09-03 | 384.88 | 387.52 | 380.67 | 385.00 | +1.055% | 518 | -1.376% |
| 2026-09-02 | 388.81 | 388.81 | 378.45 | 380.98 | -1.178% | 520 | -0.335% |
| 2026-09-01 | 383.19 | 386.94 | 379.89 | 385.52 | -0.487% | 595 | -1.509% |
| 2026-08-31 | 396.38 | 396.38 | 385.72 | 387.41 | -1.863% | 329 | -1.989% |
| 2026-08-28 | 399.87 | 404.42 | 394.76 | 394.76 | -0.792% | 259 | -3.815% |
| 2026-08-27 | 406.70 | 406.70 | 396.25 | 397.92 | -1.627% | 5,475 | -4.577% |
| 2026-08-26 | 408.31 | 414.23 | 404.35 | 404.50 | +1.477% | 1,075 | -6.130% |
| 2026-08-25 | 405.95 | 406.20 | 398.00 | 398.61 | -0.103% | 734 | -4.743% |
| 2026-08-24 | 400.00 | 400.00 | 393.87 | 399.02 | -1.493% | 686 | -4.841% |
| 2026-08-21 | 402.37 | 405.34 | 398.27 | 405.07 | +1.608% | 230 | -6.262% |
| 2026-08-20 | 406.65 | 406.65 | 396.68 | 398.66 | -1.070% | 387 | -4.754% |
| 2026-08-19 | 412.29 | 412.73 | 401.97 | 402.97 | -1.191% | 690 | -5.773% |
| 2026-08-18 | 412.71 | 413.45 | 407.40 | 407.82 | -1.672% | 330 | -6.896% |
| 2026-08-17 | 421.74 | 422.71 | 414.27 | 414.76 | -0.044% | 481 | -8.453% |
| 2026-08-14 | 419.07 | 420.37 | 414.87 | 414.94 | -0.134% | 256 | -8.493% |
| 2026-08-13 | 418.76 | 418.76 | 406.83 | 415.50 | -0.667% | 401 | -8.615% |
| 2026-08-12 | 418.46 | 422.10 | 414.30 | 418.29 | +0.833% | 229 | -9.225% |
| 2026-08-11 | 421.84 | 421.84 | 413.28 | 414.83 | -0.050% | 389 | -8.469% |
| 2026-08-10 | 417.19 | 421.31 | 415.04 | 415.04 | +1.354% | 155 | -8.514% |
| 2026-08-07 | 407.22 | 419.38 | 407.22 | 409.50 | -0.629% | 254 | -7.276% |
| 2026-08-06 | 414.95 | 417.35 | 404.48 | 412.09 | -0.073% | 1,009 | -7.859% |
| 2026-08-05 | 413.45 | 418.29 | 411.19 | 412.39 | -0.033% | 408 | -7.927% |
| 2026-08-04 | 410.58 | 413.46 | 405.75 | 412.53 | +2.158% | 1,990 | -7.957% |
| 2026-08-03 | 400.96 | 407.55 | 399.97 | 403.81 | +2.988% | 803 | -5.971% |
| 2026-07-31 | 390.93 | 394.66 | 385.73 | 392.10 | -0.458% | 572 | -3.162% |
| 2026-07-30 | 395.85 | 397.37 | 389.67 | 393.90 | -0.205% | 422 | -3.606% |
| 2026-07-29 | 391.92 | 394.72 | 384.41 | 394.72 | -0.618% | 370 | -3.804% |
| 2026-07-28 | 389.28 | 397.17 | 386.07 | 397.17 | +4.104% | 5,747 | -4.398% |
| 2026-07-27 | 387.59 | 387.99 | 375.12 | 381.51 | +2.776% | 286 | -0.474% |
| 2026-07-24 | 369.88 | 378.14 | 369.88 | 371.21 | +1.842% | 348 | +2.289% |
| 2026-07-23 | 361.32 | 370.31 | 361.32 | 364.49 | -2.390% | 5,057 | +4.173% |
| 2026-07-22 | 372.64 | 375.88 | 369.77 | 373.42 | +1.482% | 328 | +1.684% |
| 2026-07-21 | 361.30 | 373.17 | 361.30 | 367.96 | +0.324% | 3,544 | +3.191% |
| 2026-07-20 | 374.84 | 375.00 | 366.37 | 366.77 | -2.642% | 921 | +3.525% |
| 2026-07-17 | 375.51 | 382.39 | 372.35 | 376.72 | -0.099% | 731 | +0.790% |
| 2026-07-16 | 373.20 | 377.75 | 371.17 | 377.10 | -0.050% | 4,361 | +0.691% |
| 2026-07-15 | 374.58 | 380.21 | 371.21 | 377.29 | +1.688% | 1,525 | +0.640% |
| 2026-07-14 | 374.42 | 378.96 | 371.02 | 371.02 | -2.026% | 465 | +2.339% |
| 2026-07-13 | 380.26 | 380.45 | 372.36 | 378.70 | -0.755% | 368 | +0.266% |
| 2026-07-10 | 385.84 | 387.66 | 380.15 | 381.58 | -1.135% | 811 | -0.492% |
| 2026-07-09 | 386.70 | 390.84 | 384.05 | 385.96 | +1.634% | 290 | -1.621% |
| 2026-07-08 | 384.41 | 386.12 | 374.40 | 379.75 | -3.534% | 385 | -0.014% |
| 2026-07-07 | 400.96 | 400.96 | 392.49 | 393.67 | -4.201% | 479 | -3.547% |
| 2026-07-06 | 408.71 | 412.73 | 407.85 | 410.93 | +2.595% | 793 | -7.599% |
| 2026-07-02 | 408.42 | 411.27 | 400.25 | 400.54 | -0.204% | 612 | -5.202% |
| 2026-07-01 | 398.69 | 403.52 | 393.34 | 401.36 | +2.551% | 943 | -5.395% |
| 2026-06-30 | 392.38 | 398.76 | 391.11 | 391.37 | +0.806% | 1,147 | -2.982% |
| 2026-06-29 | 381.58 | 388.33 | 380.09 | 388.25 | +3.264% | 438 | -2.201% |
| 2026-06-26 | 376.71 | 384.06 | 373.40 | 375.98 | -3.022% | 322 | +0.991% |
| 2026-06-25 | 389.75 | 393.81 | 387.57 | 387.69 | +0.358% | 1,188 | -2.060% |
| 2026-06-24 | 383.66 | 386.59 | 380.56 | 386.31 | +2.382% | 657 | -1.710% |
| 2026-06-23 | 379.40 | 382.95 | 374.29 | 377.32 | -0.332% | 903 | +0.631% |
| 2026-06-22 | 380.08 | 380.40 | 372.19 | 378.58 | -2.047% | 968 | +0.297% |
| 2026-06-18 | 383.66 | 386.72 | 376.85 | 386.49 | +3.690% | 462 | -1.756% |
| 2026-06-17 | 375.00 | 383.00 | 370.51 | 372.74 | +0.513% | 1,853 | +1.869% |
| 2026-06-16 | 377.46 | 383.25 | 370.83 | 370.83 | +0.838% | 641 | +2.392% |
| 2026-06-15 | 370.72 | 372.33 | 363.29 | 367.75 | +2.438% | 3,825 | +3.249% |
| 2026-06-12 | 352.64 | 359.00 | 350.00 | 359.00 | +3.354% | 1,570 | +5.767% |
| 2026-06-11 | 338.76 | 347.35 | 337.14 | 347.35 | +2.856% | 1,316 | +9.314% |
| 2026-06-10 | 344.07 | 344.07 | 334.90 | 337.71 | -1.331% | 460 | +12.436% |
| 2026-06-09 | 349.57 | 349.57 | 341.25 | 342.26 | +2.067% | 481 | +10.939% |
| 2026-06-08 | 344.53 | 346.22 | 333.38 | 335.33 | -2.575% | 2,070 | +13.232% |
| 2026-06-05 | 348.37 | 349.43 | 339.25 | 344.19 | -2.179% | 468 | +10.316% |
| 2026-06-04 | 347.22 | 351.88 | 345.46 | 351.86 | +4.512% | 15,758 | +7.913% |
| 2026-06-03 | 339.97 | 343.11 | 334.86 | 336.67 | -1.870% | 86,249 | +12.782% |
| 2026-06-02 | 345.59 | 348.59 | 341.92 | 343.08 | -1.664% | 804 | +10.673% |
| 2026-06-01 | 344.08 | 349.01 | 340.20 | 348.89 | -1.150% | 1,409 | +8.832% |
| 2026-05-29 | 359.60 | 362.54 | 352.95 | 352.95 | +1.838% | 1,328 | +7.581% |
| 2026-05-28 | 344.16 | 356.46 | 343.28 | 346.58 | -1.024% | 1,688 | +9.558% |
| 2026-05-27 | 348.59 | 351.53 | 346.82 | 350.16 | +2.135% | 913 | +8.437% |
| 2026-05-26 | 347.13 | 350.78 | 340.97 | 342.84 | +2.703% | 2,593 | +10.752% |
| 2026-05-22 | 328.86 | 334.53 | 328.86 | 333.82 | +0.862% | 824 | +13.745% |
| 2026-05-21 | 323.76 | 331.88 | 323.42 | 330.96 | +2.698% | 456 | +14.726% |
| 2026-05-20 | 324.52 | 329.89 | 321.73 | 322.27 | +1.103% | 1,334 | +17.821% |
| 2026-05-19 | 317.01 | 321.32 | 315.50 | 318.75 | -1.956% | 1,391 | +19.121% |
| 2026-05-18 | 322.18 | 325.11 | 315.23 | 325.11 | +3.262% | 6,499 | +16.790% |
| 2026-05-15 | 317.83 | 319.76 | 310.70 | 314.85 | -3.753% | 3,225 | +20.600% |
| 2026-05-14 | 328.53 | 333.30 | 326.06 | 327.12 | -1.361% | 951 | +16.074% |
| 2026-05-13 | 325.65 | 335.03 | 323.40 | 331.63 | +0.688% | 2,963 | +14.494% |
| 2026-05-12 | 327.21 | 332.96 | 325.26 | 329.37 | -1.988% | 993 | +15.281% |
| 2026-05-11 | 333.08 | 336.82 | 326.49 | 336.05 | +0.094% | 1,614 | +12.990% |
| 2026-05-08 | 344.33 | 344.33 | 335.58 | 335.74 | -2.969% | 713 | +13.095% |
| 2026-05-07 | 351.10 | 353.97 | 343.21 | 346.01 | -1.075% | 658 | +9.737% |
| 2026-05-06 | 352.65 | 353.41 | 345.32 | 349.77 | +8.906% | 2,058 | +8.558% |
| 2026-05-05 | 313.50 | 321.24 | 312.48 | 321.16 | +3.202% | 1,082 | +18.227% |
| 2026-05-04 | 312.69 | 315.96 | 307.16 | 311.20 | -3.519% | 2,482 | +22.012% |
| 2026-05-01 | 318.65 | 325.60 | 316.86 | 322.55 | +1.153% | 1,716 | +17.719% |
| 2026-04-30 | 315.77 | 322.90 | 315.35 | 318.87 | +3.555% | 57,030 | +19.076% |
| 2026-04-29 | 316.03 | 319.92 | 307.93 | 307.93 | -2.556% | 1,355 | +23.309% |
| 2026-04-28 | 319.00 | 321.51 | 315.87 | 316.01 | -1.907% | 878 | +20.157% |
| 2026-04-27 | 324.27 | 331.60 | 319.30 | 322.15 | +0.894% | 3,935 | +17.865% |
| 2026-04-24 | 320.21 | 320.68 | 315.01 | 319.30 | -2.771% | 2,184 | +18.918% |
| 2026-04-23 | 321.02 | 331.60 | 321.02 | 328.40 | +2.354% | 6,187 | +15.623% |
| 2026-04-22 | 327.98 | 327.98 | 318.41 | 320.84 | -3.966% | 1,196 | +18.345% |
| 2026-04-21 | 342.71 | 342.71 | 333.19 | 334.09 | -8.562% | 1,922 | +13.651% |
| 2026-04-20 | 363.32 | 366.89 | 353.69 | 365.38 | -1.148% | 1,612 | +3.921% |
| 2026-04-17 | 371.79 | 379.26 | 368.59 | 369.62 | +4.061% | 28,390 | +2.727% |
| 2026-04-16 | 358.00 | 358.00 | 351.38 | 355.20 | -3.277% | 356 | +6.899% |
| 2026-04-15 | 364.05 | 367.61 | 358.96 | 367.23 | -0.886% | 484 | +3.396% |
| 2026-04-14 | 372.09 | 377.82 | 370.00 | 370.51 | +2.420% | 2,096 | +2.480% |
| 2026-04-13 | 368.52 | 368.52 | 358.29 | 361.76 | +0.841% | 6,571 | +4.961% |
| 2026-04-10 | 370.20 | 371.49 | 358.74 | 358.74 | -2.474% | 5,448 | +5.843% |
| 2026-04-09 | 369.74 | 374.80 | 364.56 | 367.84 | +2.039% | 1,853 | +3.225% |
| 2026-04-08 | 366.13 | 370.25 | 359.56 | 360.49 | +8.359% | 22,214 | +5.330% |
| 2026-04-07 | 331.60 | 336.76 | 324.97 | 332.68 | +0.608% | 4,995 | +14.134% |
| 2026-04-06 | 336.08 | 338.54 | 330.43 | 330.67 | +0.291% | 660 | +14.829% |
| 2026-04-02 | 327.88 | 336.57 | 326.93 | 329.71 | -1.028% | 747 | +15.162% |
| 2026-04-01 | 334.65 | 341.24 | 332.71 | 333.14 | +0.573% | 1,337 | +13.978% |
| 2026-03-31 | 319.96 | 331.24 | 317.69 | 331.24 | +6.950% | 2,484 | +14.631% |
| 2026-03-30 | 319.06 | 321.55 | 308.77 | 309.71 | -1.791% | 866 | +22.598% |
| 2026-03-27 | 322.77 | 322.93 | 315.00 | 315.36 | -3.002% | 1,198 | +20.402% |
| 2026-03-26 | 323.26 | 328.24 | 320.42 | 325.12 | -3.466% | 1,953 | +16.788% |
| 2026-03-25 | 332.99 | 338.75 | 328.35 | 336.79 | +2.526% | 3,745 | +12.740% |
| 2026-03-24 | 326.95 | 331.57 | 322.05 | 328.50 | -3.949% | 4,931 | +15.588% |
| 2026-03-23 | 341.58 | 344.63 | 327.73 | 342.00 | +8.138% | 4,876 | +11.023% |
| 2026-03-20 | 335.70 | 342.25 | 314.15 | 316.26 | -9.629% | 3,682 | +20.059% |
| 2026-03-19 | 336.68 | 349.96 | 330.78 | 349.96 | +1.367% | 2,416 | +8.499% |
| 2026-03-18 | 348.82 | 358.89 | 340.00 | 345.24 | -2.645% | 1,513 | +9.982% |
| 2026-03-17 | 356.72 | 358.01 | 347.71 | 354.62 | +1.902% | 2,345 | +7.074% |
| 2026-03-16 | 347.07 | 358.07 | 347.07 | 348.00 | -0.115% | 3,787 | +9.110% |
| 2026-03-13 | 355.00 | 356.02 | 343.01 | 348.40 | -2.025% | 2,260 | +8.985% |
| 2026-03-12 | 365.27 | 365.27 | 348.03 | 355.60 | -5.329% | 2,225 | +6.777% |
| 2026-03-11 | 357.42 | 377.00 | 351.99 | 375.62 | -0.200% | 2,974 | +1.087% |
| 2026-03-10 | 382.69 | 382.69 | 361.85 | 376.37 | +6.035% | 1,612 | +0.885% |
| 2026-03-09 | 359.40 | 375.75 | 343.05 | 354.95 | -2.881% | 2,856 | +6.973% |
| 2026-03-06 | 378.72 | 383.40 | 360.00 | 365.48 | +0.055% | 3,099 | +3.891% |
| 2026-03-05 | 371.49 | 384.08 | 362.73 | 365.28 | -5.765% | 779 | +3.948% |
| 2026-03-04 | 375.60 | 395.50 | 371.00 | 387.63 | +4.270% | 806 | -2.044% |
| 2026-03-03 | 380.00 | 387.64 | 369.98 | 371.75 | -5.395% | 2,945 | +2.139% |
| 2026-03-02 | 407.80 | 422.60 | 380.16 | 392.95 | -5.084% | 984 | -3.372% |
| 2026-02-27 | 413.00 | 415.00 | 396.45 | 414.00 | +0.242% | 3,844 | -8.285% |
| 2026-02-26 | 419.00 | 419.00 | 372.50 | 413.00 | +3.614% | 4,876 | -8.062% |
| 2026-02-25 | 413.64 | 419.10 | 398.60 | 398.60 | +1.303% | 1,173 | -4.740% |
| 2026-02-24 | 412.54 | 412.54 | 389.30 | 393.47 | -3.786% | 851 | -3.499% |
| 2026-02-23 | 415.00 | 417.00 | 382.40 | 408.95 | -0.579% | 800 | -7.152% |
| 2026-02-20 | 402.99 | 411.33 | 402.99 | 411.33 | +1.321% | 1,938 | -7.690% |
| 2026-02-19 | 401.59 | 406.04 | 396.80 | 405.97 | -0.016% | 4,032 | -6.471% |
| 2026-02-18 | 412.84 | 416.59 | 398.95 | 406.04 | +0.781% | 3,585 | -6.485% |
| 2026-02-17 | 401.03 | 407.77 | 398.24 | 402.89 | +1.384% | 3,546 | -5.755% |
| 2026-02-13 | 397.79 | 400.51 | 392.05 | 397.39 | +7.771% | 888 | -4.452% |
| 2026-02-12 | 371.14 | 371.14 | 361.85 | 368.74 | +0.098% | 631 | +2.974% |
| 2026-02-11 | 362.12 | 369.92 | 358.87 | 368.38 | -0.251% | 447 | +3.075% |
| 2026-02-10 | 372.06 | 372.06 | 364.56 | 369.30 | -1.570% | 703 | +2.816% |
| 2026-02-09 | 373.05 | 378.58 | 370.99 | 375.19 | +2.109% | 5,066 | +1.201% |
| 2026-02-06 | 362.37 | 368.47 | 359.28 | 367.45 | +3.214% | 1,326 | +3.335% |
| 2026-02-05 | 358.50 | 361.25 | 353.57 | 356.00 | +0.904% | 738 | +6.657% |
| 2026-02-04 | 361.63 | 361.63 | 351.42 | 352.81 | -2.235% | 2,042 | +7.621% |
| 2026-02-03 | 358.89 | 362.11 | 354.85 | 360.88 | +0.109% | 672 | +5.216% |
| 2026-02-02 | 360.22 | 360.48 | 353.25 | 360.48 | +0.976% | 670 | +5.331% |
| 2026-01-30 | 355.73 | 361.53 | 354.68 | 357.00 | -1.507% | 1,425 | +6.359% |
| 2026-01-29 | 360.95 | 363.21 | 353.39 | 362.46 | -0.862% | 1,116 | +4.756% |
| 2026-01-28 | 362.69 | 365.61 | 356.87 | 365.61 | -1.131% | 805 | +3.854% |
| 2026-01-27 | 372.51 | 374.22 | 369.01 | 369.79 | +0.552% | 872 | +2.679% |
| 2026-01-26 | 366.38 | 368.64 | 363.36 | 367.76 | -0.759% | 2,963 | +3.246% |
| 2026-01-23 | 362.22 | 370.98 | 362.22 | 370.58 | +3.392% | 638 | +2.462% |
| 2026-01-22 | 368.78 | 368.78 | 356.55 | 358.42 | -2.156% | 606 | +5.937% |
| 2026-01-21 | 369.08 | 376.36 | 365.22 | 366.32 | -1.653% | 1,711 | +3.653% |
| 2026-01-20 | 369.64 | 376.53 | 365.36 | 372.48 | -0.914% | 2,375 | +1.939% |
| 2026-01-16 | 372.02 | 375.91 | 369.64 | 375.91 | +1.332% | 1,207 | +1.008% |
| 2026-01-15 | 371.00 | 373.20 | 366.60 | 370.97 | +0.959% | 1,178 | +2.353% |
| 2026-01-14 | 374.80 | 378.56 | 367.45 | 367.45 | -3.303% | 657 | +3.335% |
| 2026-01-13 | 375.00 | 384.02 | 373.09 | 380.00 | +2.816% | 804 | -0.078% |
| 2026-01-12 | 375.00 | 376.91 | 369.56 | 369.59 | -1.295% | 844 | +2.735% |
| 2026-01-09 | 369.53 | 374.46 | 364.22 | 374.44 | +0.188% | 936 | +1.404% |
| 2026-01-08 | 377.79 | 378.58 | 367.38 | 373.74 | -0.934% | 1,351 | +1.595% |
| 2026-01-07 | 377.00 | 378.74 | 371.24 | 377.26 | +1.697% | 4,361 | +0.646% |
| 2026-01-06 | 369.30 | 370.97 | 364.28 | 370.97 | +1.729% | 1,735 | +2.354% |
| 2026-01-05 | 363.24 | 371.88 | 362.41 | 364.66 | +2.505% | 1,873 | +4.124% |
| 2026-01-02 | 355.50 | 361.41 | 354.96 | 355.75 | +2.890% | 2,267 | +6.732% |
| 2025-12-31 | 343.76 | 354.86 | 343.46 | 345.76 | -2.249% | 2,589 | +9.817% |
| 2025-12-30 | 347.33 | 353.74 | 344.26 | 353.72 | +2.463% | 396 | +7.347% |
| 2025-12-29 | 349.84 | 349.84 | 344.48 | 345.21 | -0.198% | 822 | +9.991% |
| 2025-12-26 | 359.63 | 359.63 | 341.60 | 345.90 | -3.001% | 642 | +9.773% |
| 2025-12-24 | 348.47 | 356.72 | 348.29 | 356.60 | +0.734% | 321 | +6.478% |
| 2025-12-23 | 352.02 | 357.56 | 351.86 | 354.00 | -0.461% | 711 | +7.260% |
| 2025-12-22 | 359.24 | 359.91 | 352.73 | 355.64 | -0.041% | 776 | +6.766% |
| 2025-12-19 | 360.78 | 361.40 | 355.69 | 355.79 | +1.577% | 962 | +6.722% |
| 2025-12-18 | 349.01 | 356.23 | 348.22 | 350.26 | +2.611% | 2,997 | +8.405% |
| 2025-12-17 | 346.91 | 349.14 | 341.35 | 341.35 | -0.544% | 811 | +11.235% |
| 2025-12-16 | 342.12 | 347.53 | 339.51 | 343.22 | -0.211% | 762 | +10.631% |
| 2025-12-15 | 341.26 | 346.76 | 340.91 | 343.94 | +0.542% | 917 | +10.397% |
| 2025-12-12 | 341.56 | 346.00 | 338.94 | 342.09 | -0.842% | 287 | +10.995% |
| 2025-12-11 | 342.64 | 345.95 | 340.01 | 344.99 | -1.105% | 273 | +10.061% |
| 2025-12-10 | 344.08 | 348.85 | 341.27 | 348.85 | +2.195% | 791 | +8.845% |
| 2025-12-09 | 346.92 | 346.92 | 340.90 | 341.36 | -1.611% | 1,142 | +11.233% |
| 2025-12-08 | 345.00 | 348.45 | 341.52 | 346.94 | +1.910% | 523 | +9.442% |
| 2025-12-05 | 343.48 | 346.23 | 340.44 | 340.44 | -0.270% | 911 | +11.533% |
| 2025-12-04 | 343.94 | 345.30 | 338.94 | 341.36 | -2.369% | 1,251 | +11.231% |
| 2025-12-03 | 341.51 | 350.61 | 341.02 | 349.64 | +2.271% | 6,250 | +8.597% |
| 2025-12-02 | 337.49 | 342.28 | 336.02 | 341.88 | +2.635% | 1,209 | +11.063% |
| 2025-12-01 | 335.00 | 336.53 | 330.06 | 333.10 | -0.429% | 563 | +13.989% |
| 2025-11-28 | 335.91 | 339.11 | 333.20 | 334.54 | +0.427% | 3,111 | +13.500% |
| 2025-11-26 | 334.22 | 336.87 | 330.87 | 333.12 | +0.823% | 1,098 | +13.984% |
| 2025-11-25 | 329.18 | 334.76 | 328.33 | 330.40 | +0.581% | 887 | +14.923% |
| 2025-11-24 | 325.78 | 329.19 | 323.38 | 328.49 | -3.232% | 861 | +15.590% |
| 2025-11-21 | 340.00 | 340.58 | 330.83 | 339.46 | -2.218% | 532 | +11.855% |
| 2025-11-20 | 349.19 | 351.36 | 341.95 | 347.16 | -0.296% | 1,659 | +9.374% |
| 2025-11-19 | 345.40 | 348.50 | 341.65 | 348.19 | +0.343% | 796 | +9.050% |
| 2025-11-18 | 350.94 | 350.94 | 345.46 | 347.00 | -1.083% | 1,096 | +9.424% |
| 2025-11-17 | 357.48 | 358.38 | 350.00 | 350.80 | -1.430% | 2,350 | +8.239% |
| 2025-11-14 | 349.07 | 356.11 | 349.07 | 355.89 | +0.517% | 2,015 | +6.691% |
| 2025-11-13 | 360.54 | 361.32 | 354.02 | 354.06 | -0.901% | 853 | +7.243% |
| 2025-11-12 | 360.05 | 361.32 | 356.00 | 357.27 | +0.427% | 450 | +6.278% |
| 2025-11-11 | 355.49 | 362.41 | 354.97 | 355.75 | -1.435% | 875 | +6.732% |
| 2025-11-10 | 357.35 | 361.50 | 354.15 | 360.93 | +2.069% | 9,532 | +5.200% |
| 2025-11-07 | 349.33 | 353.61 | 345.80 | 353.61 | +0.463% | 785 | +7.378% |
| 2025-11-06 | 351.19 | 354.16 | 346.27 | 351.99 | -0.916% | 344 | +7.874% |
| 2025-11-05 | 356.52 | 357.81 | 351.00 | 355.24 | +0.313% | 493 | +6.886% |
| 2025-11-04 | 355.38 | 358.10 | 353.24 | 354.13 | -0.657% | 684 | +7.221% |
| 2025-11-03 | 354.24 | 357.95 | 354.24 | 356.47 | +0.647% | 1,259 | +6.517% |
| 2025-10-31 | 357.02 | 357.19 | 351.70 | 354.18 | +0.705% | 2,959 | +7.206% |
| 2025-10-30 | 353.96 | 356.52 | 351.70 | 351.70 | -0.008% | 446 | +7.962% |
| 2025-10-29 | 352.03 | 357.13 | 351.08 | 351.73 | -0.077% | 855 | +7.953% |
| 2025-10-28 | 354.77 | 357.95 | 352.00 | 352.00 | -0.709% | 5,277 | +7.870% |
| 2025-10-27 | 352.49 | 355.00 | 350.25 | 354.51 | +1.257% | 3,922 | +7.106% |
| 2025-10-24 | 353.75 | 357.00 | 350.08 | 350.11 | -2.197% | 1,408 | +8.452% |
| 2025-10-23 | 355.93 | 358.84 | 353.31 | 357.97 | +2.601% | 806 | +6.070% |
| 2025-10-22 | 359.38 | 359.59 | 348.90 | 348.90 | -0.906% | 279 | +8.828% |
| 2025-10-21 | 358.85 | 360.19 | 352.09 | 352.09 | -0.895% | 17,201 | +7.842% |
| 2025-10-20 | 351.86 | 356.00 | 350.57 | 355.27 | +1.515% | 22,547 | +6.877% |
| 2025-10-17 | 352.78 | 353.44 | 344.43 | 349.97 | -2.453% | 768 | +8.496% |
| 2025-10-16 | 353.13 | 358.80 | 349.02 | 358.77 | +4.357% | 774 | +5.834% |
| 2025-10-15 | 344.77 | 349.18 | 343.20 | 343.79 | -1.033% | 529 | +10.445% |
| 2025-10-14 | 342.42 | 350.91 | 342.21 | 347.38 | +1.653% | 1,966 | +9.305% |
| 2025-10-13 | 342.77 | 349.00 | 341.73 | 341.73 | +0.003% | 933 | +11.112% |
| 2025-10-10 | 344.67 | 349.88 | 341.67 | 341.72 | -1.829% | 9,423 | +11.115% |
| 2025-10-09 | 354.00 | 355.47 | 346.49 | 348.09 | -1.974% | 2,139 | +9.082% |
| 2025-10-08 | 350.48 | 356.23 | 349.47 | 355.10 | +1.277% | 583 | +6.929% |
| 2025-10-07 | 349.86 | 350.72 | 344.50 | 350.62 | +1.303% | 639 | +8.294% |
| 2025-10-06 | 352.75 | 352.75 | 345.41 | 346.11 | -1.578% | 787 | +9.706% |
| 2025-10-03 | 356.85 | 361.10 | 351.08 | 351.66 | -0.399% | 480 | +7.974% |
| 2025-10-02 | 359.49 | 359.49 | 352.31 | 353.07 | +0.877% | 194 | +7.543% |
| 2025-10-01 | 349.51 | 355.00 | 349.51 | 350.00 | -1.635% | 3,847 | +8.486% |
| 2025-09-30 | 349.46 | 357.08 | 349.46 | 355.82 | +1.711% | 1,671 | +6.713% |
| 2025-09-29 | 345.37 | 350.08 | 343.18 | 349.83 | +0.052% | 98,976 | +8.539% |
| 2025-09-26 | 344.50 | 350.47 | 342.68 | 349.65 | +3.130% | 909 | +8.596% |
| 2025-09-25 | 336.76 | 346.31 | 336.76 | 339.04 | -0.488% | 5,717 | +11.995% |
| 2025-09-24 | 345.66 | 346.15 | 339.17 | 340.70 | -1.584% | 813 | +11.448% |
| 2025-09-23 | 351.87 | 351.87 | 340.31 | 346.18 | -0.155% | 546 | +9.683% |
| 2025-09-22 | 344.00 | 351.87 | 344.00 | 346.72 | +1.025% | 806 | +9.513% |
| 2025-09-19 | 340.00 | 343.80 | 339.21 | 343.20 | +2.754% | 1,403 | +10.636% |
| 2025-09-18 | 335.00 | 337.59 | 331.50 | 334.00 | +1.445% | 8,932 | +13.683% |
| 2025-09-17 | 332.46 | 335.81 | 327.31 | 329.24 | -1.468% | 1,070 | +15.325% |
| 2025-09-16 | 340.00 | 340.00 | 332.74 | 334.15 | -1.560% | 8,556 | +13.632% |
| 2025-09-15 | 340.00 | 340.00 | 336.03 | 339.45 | +1.386% | 1,076 | +11.859% |
| 2025-09-12 | 334.08 | 338.55 | 332.98 | 334.81 | +0.341% | 1,629 | +13.410% |
| 2025-09-11 | 335.00 | 338.39 | 332.18 | 333.67 | +0.675% | 1,703 | +13.796% |
| 2025-09-10 | 332.00 | 332.47 | 326.45 | 331.43 | +0.069% | 652 | +14.565% |
| 2025-09-09 | 328.55 | 331.82 | 325.72 | 331.20 | -0.133% | 1,729 | +14.644% |
| 2025-09-08 | 327.18 | 331.64 | 325.56 | 331.64 | +1.246% | 5,395 | +14.492% |
| 2025-09-05 | 331.65 | 331.65 | 324.74 | 327.56 | +0.015% | 751 | +15.918% |
| 2025-09-04 | 329.12 | 329.57 | 324.24 | 327.51 | -1.026% | 524 | +15.936% |
| 2025-09-03 | 329.07 | 332.19 | 325.84 | 330.90 | +1.222% | 567 | +14.747% |
| 2025-09-02 | 328.39 | 329.56 | 322.49 | 326.91 | -2.209% | 1,002 | +16.149% |
| 2025-08-29 | 334.81 | 335.26 | 332.18 | 334.30 | -1.356% | 85,121 | +13.583% |
| 2025-08-28 | 335.98 | 339.20 | 333.04 | 338.89 | +1.769% | 533 | +12.042% |
| 2025-08-27 | 335.03 | 337.07 | 330.10 | 333.00 | -1.406% | 942 | +14.025% |
| 2025-08-26 | 338.23 | 340.19 | 333.26 | 337.75 | -0.143% | 1,176 | +12.421% |
| 2025-08-25 | 339.89 | 341.20 | 334.17 | 338.23 | -0.869% | 548 | +12.260% |
| 2025-08-22 | 342.84 | 343.03 | 338.20 | 341.20 | -0.101% | 558 | +11.284% |
| 2025-08-21 | 339.07 | 342.57 | 337.36 | 341.55 | +1.337% | 760 | +11.172% |
| 2025-08-20 | 338.03 | 339.99 | 334.86 | 337.04 | +0.022% | 587 | +12.658% |
| 2025-08-19 | 341.40 | 342.58 | 336.69 | 336.97 | -2.122% | 2,621 | +12.683% |
| 2025-08-18 | 341.68 | 344.27 | 339.47 | 344.27 | +0.271% | 486 | +10.291% |
| 2025-08-15 | 341.36 | 344.38 | 338.20 | 343.34 | +0.581% | 681 | +10.590% |
| 2025-08-14 | 341.02 | 344.77 | 340.21 | 341.36 | +0.260% | 439 | +11.232% |
| 2025-08-13 | 340.20 | 343.97 | 334.83 | 340.47 | -0.267% | 1,176 | +11.522% |
| 2025-08-12 | 339.40 | 342.11 | 335.88 | 341.38 | +3.064% | 2,991 | +11.224% |
| 2025-08-11 | 337.06 | 337.06 | 329.77 | 331.24 | -2.285% | 1,744 | +14.632% |
| 2025-08-08 | 342.79 | 344.33 | 338.83 | 338.98 | +0.433% | 2,360 | +12.012% |
| 2025-08-07 | 341.54 | 341.86 | 336.17 | 337.52 | +0.208% | 753 | +12.497% |
| 2025-08-06 | 336.23 | 341.91 | 334.84 | 336.82 | +2.200% | 1,133 | +12.731% |
| 2025-08-05 | 337.13 | 337.13 | 329.57 | 329.57 | -1.550% | 3,974 | +15.211% |
| 2025-08-04 | 334.31 | 335.19 | 330.87 | 334.76 | +2.035% | 1,119 | +13.425% |
| 2025-08-01 | 324.82 | 328.08 | 320.62 | 328.08 | +0.069% | 1,889 | +15.734% |
| 2025-07-31 | 330.80 | 333.71 | 326.80 | 327.86 | +1.173% | 564 | +15.814% |
| 2025-07-30 | 321.48 | 326.85 | 319.20 | 324.06 | +1.410% | 403 | +17.172% |
| 2025-07-29 | 327.69 | 327.69 | 319.55 | 319.55 | -0.359% | 9,070 | +18.824% |
| 2025-07-28 | 322.88 | 325.18 | 319.87 | 320.70 | -1.543% | 45,717 | +18.398% |
| 2025-07-25 | 327.70 | 328.75 | 323.88 | 325.73 | -0.039% | 1,244 | +16.571% |
| 2025-07-24 | 326.29 | 331.18 | 325.69 | 325.85 | -2.146% | 1,177 | +16.525% |
| 2025-07-23 | 330.62 | 334.35 | 330.62 | 333.00 | +1.897% | 33 | +14.025% |
| 2025-07-22 | 325.13 | 326.80 | 321.67 | 326.80 | -0.998% | 587 | +16.187% |
| 2025-07-21 | 333.23 | 333.23 | 328.60 | 330.10 | -0.557% | 602 | +15.028% |
| 2025-07-18 | 329.16 | 334.64 | 329.05 | 331.94 | +0.467% | 518 | +14.387% |
| 2025-07-17 | 330.30 | 331.00 | 327.18 | 330.40 | +0.432% | 679 | +14.922% |
| 2025-07-16 | 326.01 | 328.98 | 325.59 | 328.98 | +1.225% | 3,421 | +15.418% |
| 2025-07-15 | 327.58 | 327.98 | 325.00 | 325.00 | -0.481% | 1,449 | +16.831% |
| 2025-07-14 | 327.73 | 329.72 | 325.16 | 326.57 | +0.502% | 492 | +16.269% |
| 2025-07-11 | 326.97 | 328.87 | 324.20 | 324.94 | +1.030% | 932 | +16.852% |
| 2025-07-10 | 326.55 | 326.55 | 320.81 | 321.63 | -1.633% | 543 | +18.056% |
| 2025-07-09 | 323.92 | 331.00 | 323.92 | 326.97 | +1.561% | 1,247 | +16.128% |
| 2025-07-08 | 324.21 | 324.77 | 319.69 | 321.94 | -1.403% | 798 | +17.940% |
| 2025-07-07 | 323.16 | 326.55 | 318.60 | 326.52 | +3.862% | 673 | +16.286% |
| 2025-07-03 | 317.59 | 319.01 | 314.38 | 314.38 | -0.738% | 1,038 | +20.777% |
| 2025-07-02 | 314.87 | 317.07 | 310.80 | 316.72 | +0.618% | 1,127 | +19.886% |
| 2025-07-01 | 319.72 | 319.72 | 310.38 | 314.78 | -3.955% | 1,718 | +20.626% |
| 2025-06-30 | 322.75 | 328.75 | 322.32 | 327.74 | +4.044% | 691 | +15.855% |
| 2025-06-27 | 320.00 | 322.00 | 315.00 | 315.00 | +1.026% | 14,158 | +20.540% |
| 2025-06-26 | 311.32 | 314.20 | 309.54 | 311.80 | +1.774% | 855 | +21.777% |
| 2025-06-25 | 308.75 | 311.22 | 305.94 | 306.36 | +0.066% | 352 | +23.938% |
| 2025-06-24 | 309.28 | 309.79 | 304.01 | 306.16 | +3.125% | 643 | +24.020% |
| 2025-06-23 | 296.97 | 304.77 | 294.18 | 296.88 | -1.697% | 1,158 | +27.896% |
| 2025-06-20 | 298.50 | 302.68 | 296.97 | 302.01 | -0.606% | 586 | +25.725% |
| 2025-06-18 | 303.00 | 305.65 | 298.25 | 303.85 | +2.920% | 1,048 | +24.964% |
| 2025-06-17 | 299.50 | 301.79 | 295.10 | 295.23 | -0.257% | 685 | +28.613% |
| 2025-06-16 | 298.89 | 303.04 | 295.17 | 295.99 | +2.766% | 1,618 | +28.283% |
| 2025-06-13 | 292.24 | 294.48 | 288.02 | 288.02 | -4.299% | 1,209 | +31.832% |
| 2025-06-12 | 299.07 | 301.07 | 296.82 | 300.96 | +1.363% | 1,809 | +26.164% |
| 2025-06-11 | 298.59 | 300.22 | 296.02 | 296.91 | -0.904% | 1,375 | +27.885% |
| 2025-06-10 | 303.06 | 303.06 | 296.78 | 299.62 | -0.629% | 1,275 | +26.728% |
| 2025-06-09 | 302.99 | 305.21 | 300.18 | 301.52 | -1.287% | 625 | +25.930% |
| 2025-06-06 | 301.89 | 305.45 | 301.23 | 305.45 | +1.834% | 855 | +24.309% |
| 2025-06-05 | 306.00 | 306.00 | 299.95 | 299.95 | -1.506% | 4,986 | +26.588% |
| 2025-06-04 | 303.61 | 305.04 | 300.99 | 304.54 | +0.885% | 3,071 | +24.682% |
| 2025-06-03 | 298.01 | 302.95 | 298.01 | 301.87 | +0.073% | 711 | +25.785% |
| 2025-06-02 | 296.22 | 301.65 | 294.32 | 301.64 | +2.572% | 525 | +25.878% |
| 2025-05-30 | 296.00 | 299.22 | 292.85 | 294.08 | -0.361% | 101,929 | +29.115% |
| 2025-05-29 | 293.14 | 295.99 | 292.18 | 295.14 | +1.236% | 2,409 | +28.650% |
| 2025-05-28 | 296.03 | 297.29 | 291.14 | 291.54 | -0.307% | 3,333 | +30.239% |
| 2025-05-27 | 297.19 | 298.76 | 291.41 | 292.44 | +0.841% | 3,945 | +29.839% |
| 2025-05-23 | 287.05 | 294.20 | 287.05 | 290.00 | -2.149% | 1,666 | +30.932% |
| 2025-05-22 | 295.77 | 297.50 | 292.30 | 296.37 | +1.597% | 1,311 | +28.118% |
| 2025-05-21 | 295.00 | 296.98 | 290.50 | 291.71 | -0.998% | 695 | +30.163% |
| 2025-05-20 | 293.30 | 295.25 | 291.31 | 294.65 | +0.233% | 1,297 | +28.865% |
| 2025-05-19 | 289.06 | 294.13 | 287.47 | 293.97 | +1.818% | 1,104 | +29.164% |
| 2025-05-16 | 286.34 | 288.72 | 282.54 | 288.72 | +0.634% | 1,837 | +31.513% |
| 2025-05-15 | 283.46 | 287.02 | 281.52 | 286.90 | +1.387% | 1,455 | +32.347% |
| 2025-05-14 | 280.98 | 284.58 | 280.47 | 282.97 | +0.702% | 1,419 | +34.183% |
| 2025-05-13 | 280.00 | 283.38 | 278.35 | 281.00 | +0.789% | 396 | +35.125% |
| 2025-05-12 | 278.64 | 279.53 | 272.91 | 278.80 | -0.979% | 877 | +36.192% |
| 2025-05-09 | 282.51 | 282.51 | 277.44 | 281.56 | -0.481% | 692 | +34.858% |
| 2025-05-08 | 284.47 | 284.50 | 277.31 | 282.92 | +1.600% | 581 | +34.210% |
| 2025-05-07 | 274.90 | 279.42 | 273.23 | 278.46 | +1.447% | 794 | +36.358% |
| 2025-05-06 | 277.32 | 278.72 | 273.19 | 274.49 | -1.073% | 1,015 | +38.331% |
| 2025-05-05 | 278.16 | 278.57 | 274.00 | 277.46 | -0.262% | 2,843 | +36.847% |
| 2025-05-02 | 272.22 | 278.36 | 272.02 | 278.19 | +2.126% | 919 | +36.489% |
| 2025-05-01 | 267.70 | 272.40 | 262.00 | 272.40 | +1.396% | 805 | +39.391% |
| 2025-04-30 | 263.07 | 269.55 | 258.71 | 268.65 | +2.305% | 701 | +41.337% |
| 2025-04-29 | 265.00 | 265.00 | 262.00 | 262.60 | +0.275% | 1,274 | +44.594% |
| 2025-04-28 | 268.10 | 268.10 | 260.38 | 261.88 | -0.389% | 513 | +44.992% |
| 2025-04-25 | 263.23 | 264.00 | 260.42 | 262.90 | +4.573% | 450 | +44.428% |
| 2025-04-24 | 246.37 | 254.76 | 245.18 | 251.40 | +2.114% | 512 | +51.033% |
| 2025-04-23 | 247.58 | 253.00 | 245.47 | 246.20 | +1.220% | 536 | +54.225% |
| 2025-04-22 | 248.16 | 249.79 | 241.61 | 243.23 | +1.574% | 730 | +56.107% |
| 2025-04-21 | 240.55 | 250.01 | 235.97 | 239.46 | -0.457% | 898 | +58.565% |
| 2025-04-17 | 241.35 | 246.00 | 240.00 | 240.56 | -0.672% | 988 | +57.840% |
| 2025-04-16 | 240.37 | 245.77 | 240.37 | 242.19 | -1.232% | 1,018 | +56.779% |
| 2025-04-15 | 238.86 | 245.91 | 238.86 | 245.21 | +3.230% | 937 | +54.846% |
| 2025-04-14 | 238.54 | 242.59 | 234.61 | 237.54 | 0.000% | 630 | +59.848% |