SBGSF
SCHNEIDER ELECTRIC SA
stockOTC
EODOct 2, 2026
336.25USD+3.444%(+11.20)1,570
SBGSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 336.69 | 347.83 | 325.01 | 336.25 | +3.444% | 1,570 | 0.000% |
| 2026-10-01 | 321.78 | 340.66 | 321.40 | 325.05 | -0.831% | 632 | +3.444% |
| 2026-09-30 | 331.71 | 347.25 | 323.39 | 327.78 | -5.580% | 685 | +2.585% |
| 2026-09-29 | 343.26 | 350.76 | 331.79 | 347.15 | +5.197% | 832 | -3.140% |
| 2026-09-28 | 330.37 | 350.34 | 328.18 | 330.00 | -1.786% | 570 | +1.894% |
| 2026-09-25 | 339.26 | 345.62 | 329.19 | 336.00 | +1.818% | 445 | +0.074% |
| 2026-09-24 | 345.71 | 349.26 | 328.86 | 330.00 | -0.538% | 1,984 | +1.894% |
| 2026-09-23 | 337.20 | 350.83 | 329.75 | 331.78 | -1.599% | 539 | +1.346% |
| 2026-09-22 | 351.55 | 351.55 | 336.00 | 337.17 | +0.142% | 537 | -0.274% |
| 2026-09-21 | 338.58 | 354.06 | 336.46 | 336.70 | +2.074% | 628 | -0.132% |
| 2026-09-18 | 335.23 | 338.40 | 321.40 | 329.86 | +0.544% | 449 | +1.938% |
| 2026-09-17 | 338.00 | 338.00 | 327.57 | 328.07 | +1.549% | 381 | +2.493% |
| 2026-09-16 | 319.58 | 334.59 | 314.98 | 323.07 | -1.579% | 415 | +4.081% |
| 2026-09-15 | 315.94 | 331.56 | 315.00 | 328.25 | +3.958% | 1,904 | +2.438% |
| 2026-09-14 | 315.00 | 331.41 | 311.05 | 315.75 | -6.217% | 1,194 | +6.492% |
| 2026-09-11 | 334.15 | 351.41 | 333.42 | 336.68 | +1.217% | 3,731 | -0.128% |
| 2026-09-10 | 341.75 | 342.50 | 329.38 | 332.63 | -2.167% | 1,688 | +1.087% |
| 2026-09-09 | 349.58 | 352.16 | 332.57 | 340.00 | -1.557% | 1,433 | -1.103% |
| 2026-09-08 | 362.78 | 362.78 | 344.59 | 345.38 | +3.551% | 394 | -2.643% |
| 2026-09-04 | 346.79 | 350.00 | 330.54 | 333.53 | +0.475% | 294 | +0.815% |
| 2026-09-03 | 344.77 | 344.77 | 328.85 | 331.96 | -0.611% | 903 | +1.293% |
| 2026-09-02 | 332.69 | 345.75 | 330.17 | 334.00 | +0.906% | 1,188 | +0.674% |
| 2026-09-01 | 350.46 | 350.46 | 330.35 | 331.00 | -5.304% | 509 | +1.586% |
| 2026-08-31 | 354.99 | 354.99 | 340.00 | 349.54 | -3.062% | 590 | -3.802% |
| 2026-08-28 | 360.39 | 364.80 | 347.92 | 360.58 | +4.236% | 2,014 | -6.747% |
| 2026-08-27 | 345.72 | 361.57 | 345.00 | 345.93 | -0.560% | 605 | -2.797% |
| 2026-08-26 | 348.18 | 358.03 | 346.89 | 347.88 | -0.607% | 687 | -3.342% |
| 2026-08-25 | 344.50 | 350.00 | 343.72 | 350.00 | +1.449% | 542 | -3.929% |
| 2026-08-24 | 353.25 | 353.25 | 337.72 | 345.00 | +0.051% | 841 | -2.536% |
| 2026-08-21 | 357.07 | 360.00 | 343.35 | 344.82 | +0.951% | 434 | -2.486% |
| 2026-08-20 | 350.63 | 355.95 | 341.52 | 341.57 | -0.358% | 204 | -1.559% |
| 2026-08-19 | 344.50 | 351.90 | 339.92 | 342.80 | -0.076% | 554 | -1.911% |
| 2026-08-18 | 346.07 | 356.00 | 340.36 | 343.06 | -3.566% | 1,033 | -1.986% |
| 2026-08-17 | 354.70 | 359.50 | 354.59 | 355.75 | +0.608% | 1,458 | -5.481% |
| 2026-08-14 | 366.05 | 366.05 | 351.51 | 353.60 | -4.173% | 2,370 | -4.907% |
| 2026-08-13 | 356.43 | 369.74 | 355.00 | 369.00 | +1.243% | 440 | -8.875% |
| 2026-08-12 | 360.00 | 367.21 | 354.20 | 364.47 | +3.543% | 340 | -7.743% |
| 2026-08-11 | 350.29 | 364.38 | 350.00 | 352.00 | -1.076% | 1,139 | -4.474% |
| 2026-08-10 | 358.95 | 358.96 | 347.39 | 355.83 | +2.838% | 663 | -5.503% |
| 2026-08-07 | 350.00 | 367.08 | 346.00 | 346.01 | +0.077% | 710 | -2.821% |
| 2026-08-06 | 353.38 | 353.38 | 341.51 | 345.75 | -0.304% | 716 | -2.746% |
| 2026-08-05 | 344.42 | 359.28 | 343.85 | 346.80 | -0.130% | 844 | -3.042% |
| 2026-08-04 | 343.62 | 349.99 | 339.22 | 347.25 | +4.500% | 2,616 | -3.168% |
| 2026-08-03 | 336.00 | 338.75 | 325.56 | 332.30 | -1.235% | 3,443 | +1.190% |
| 2026-07-31 | 336.06 | 338.00 | 329.50 | 336.45 | +2.544% | 7,014 | -0.059% |
| 2026-07-30 | 320.39 | 329.56 | 320.39 | 328.10 | +11.838% | 1,003 | +2.483% |
| 2026-07-29 | 296.01 | 297.50 | 290.68 | 293.37 | -0.890% | 1,294 | +14.615% |
| 2026-07-28 | 295.86 | 308.21 | 294.98 | 296.01 | -2.869% | 3,382 | +13.595% |
| 2026-07-27 | 305.13 | 315.00 | 301.03 | 304.75 | -2.574% | 496 | +10.336% |
| 2026-07-24 | 315.00 | 315.00 | 299.95 | 312.80 | +2.373% | 448 | +7.497% |
| 2026-07-23 | 300.00 | 305.55 | 297.24 | 305.55 | +0.317% | 918 | +10.047% |
| 2026-07-22 | 307.24 | 315.00 | 303.30 | 304.58 | -0.619% | 527 | +10.396% |
| 2026-07-21 | 307.77 | 312.92 | 303.22 | 306.48 | +1.990% | 713 | +9.714% |
| 2026-07-20 | 310.95 | 317.00 | 300.50 | 300.50 | -0.166% | 3,164 | +11.897% |
| 2026-07-17 | 303.33 | 312.99 | 296.78 | 301.00 | -2.280% | 430 | +11.711% |
| 2026-07-16 | 297.78 | 315.58 | 297.78 | 308.02 | -1.274% | 1,211 | +9.164% |
| 2026-07-15 | 312.10 | 326.15 | 309.00 | 312.00 | +0.394% | 748 | +7.772% |
| 2026-07-14 | 310.34 | 319.88 | 308.43 | 310.78 | +3.692% | 632 | +8.197% |
| 2026-07-13 | 321.34 | 321.34 | 299.71 | 299.71 | -2.707% | 463 | +12.192% |
| 2026-07-10 | 318.22 | 321.75 | 304.39 | 308.05 | -1.698% | 626 | +9.154% |
| 2026-07-09 | 322.15 | 322.15 | 307.08 | 313.37 | +1.793% | 878 | +7.301% |
| 2026-07-08 | 303.00 | 318.75 | 301.89 | 307.85 | +1.336% | 4,567 | +9.225% |
| 2026-07-07 | 318.44 | 319.00 | 303.79 | 303.79 | -4.599% | 1,069 | +10.685% |
| 2026-07-06 | 314.73 | 329.92 | 313.00 | 318.44 | +1.193% | 902 | +5.595% |
| 2026-07-02 | 322.75 | 322.75 | 312.49 | 314.68 | -0.290% | 511 | +6.855% |
| 2026-07-01 | 313.63 | 317.24 | 311.04 | 315.60 | -5.024% | 797 | +6.544% |
| 2026-06-30 | 332.33 | 335.00 | 322.50 | 332.29 | +3.196% | 577 | +1.191% |
| 2026-06-29 | 311.32 | 333.38 | 311.32 | 322.00 | +2.673% | 1,716 | +4.425% |
| 2026-06-26 | 332.02 | 332.02 | 310.00 | 313.62 | -2.905% | 253 | +7.217% |
| 2026-06-25 | 338.11 | 338.11 | 313.84 | 323.00 | +1.575% | 1,036 | +4.102% |
| 2026-06-24 | 328.17 | 330.09 | 314.57 | 317.99 | -2.704% | 3,005 | +5.742% |
| 2026-06-23 | 333.00 | 334.89 | 316.00 | 326.83 | -2.787% | 886 | +2.882% |
| 2026-06-22 | 336.20 | 337.09 | 332.00 | 336.20 | 0.000% | 1,263 | +0.015% |
| 2026-06-18 | 346.56 | 346.56 | 326.09 | 336.20 | +4.107% | 546 | +0.015% |
| 2026-06-17 | 336.73 | 338.80 | 318.24 | 322.94 | +1.989% | 631 | +4.122% |
| 2026-06-16 | 327.82 | 327.82 | 316.10 | 316.64 | +1.309% | 786 | +6.193% |
| 2026-06-15 | 310.87 | 324.30 | 305.85 | 312.55 | +3.152% | 2,271 | +7.583% |
| 2026-06-12 | 313.00 | 323.34 | 303.00 | 303.00 | -2.972% | 6,400 | +10.974% |
| 2026-06-11 | 302.56 | 317.00 | 302.56 | 312.28 | +4.792% | 4,363 | +7.676% |
| 2026-06-10 | 300.00 | 315.71 | 298.00 | 298.00 | -0.667% | 772 | +12.836% |
| 2026-06-09 | 313.02 | 322.40 | 295.04 | 300.00 | -3.382% | 2,220 | +12.083% |
| 2026-06-08 | 307.03 | 326.17 | 307.03 | 310.50 | +1.140% | 457 | +8.293% |
| 2026-06-05 | 322.34 | 327.88 | 307.00 | 307.00 | -4.962% | 2,216 | +9.528% |
| 2026-06-04 | 342.70 | 342.70 | 323.02 | 323.03 | -3.141% | 3,406 | +4.092% |
| 2026-06-03 | 328.75 | 338.00 | 326.02 | 333.51 | -0.787% | 1,075 | +0.823% |
| 2026-06-02 | 343.46 | 343.46 | 330.00 | 336.15 | +3.558% | 808 | +0.030% |
| 2026-06-01 | 326.41 | 328.98 | 315.00 | 324.60 | +3.613% | 1,013 | +3.588% |
| 2026-05-29 | 330.55 | 330.55 | 313.00 | 313.28 | +0.928% | 644 | +7.331% |
| 2026-05-28 | 311.00 | 321.19 | 308.69 | 310.40 | -0.193% | 955 | +8.328% |
| 2026-05-27 | 311.65 | 329.96 | 311.00 | 311.00 | -2.226% | 904 | +8.119% |
| 2026-05-26 | 318.86 | 326.41 | 316.44 | 318.08 | +0.659% | 1,550 | +5.712% |
| 2026-05-22 | 311.13 | 320.00 | 311.13 | 316.00 | +3.122% | 1,293 | +6.408% |
| 2026-05-21 | 308.00 | 315.70 | 301.63 | 306.43 | -0.511% | 674 | +9.731% |
| 2026-05-20 | 297.66 | 312.22 | 297.66 | 308.01 | +4.971% | 1,167 | +9.170% |
| 2026-05-19 | 300.00 | 310.30 | 293.42 | 293.42 | -6.764% | 731 | +14.597% |
| 2026-05-18 | 315.00 | 321.86 | 301.00 | 314.71 | +0.681% | 867 | +6.846% |
| 2026-05-15 | 311.10 | 320.30 | 302.27 | 312.58 | -2.987% | 3,072 | +7.574% |
| 2026-05-14 | 327.83 | 327.83 | 312.82 | 322.20 | +0.908% | 926 | +4.361% |
| 2026-05-13 | 320.00 | 327.19 | 311.00 | 319.30 | +3.086% | 920 | +5.308% |
| 2026-05-12 | 320.00 | 329.19 | 309.74 | 309.74 | -3.867% | 2,162 | +8.559% |
| 2026-05-11 | 322.00 | 331.01 | 319.27 | 322.20 | -5.029% | 3,332 | +4.361% |
| 2026-05-08 | 336.89 | 339.26 | 318.32 | 339.26 | +6.745% | 1,467 | -0.887% |
| 2026-05-07 | 339.88 | 345.00 | 317.82 | 317.82 | -5.347% | 1,702 | +5.798% |
| 2026-05-06 | 329.00 | 338.53 | 327.60 | 335.77 | +4.864% | 1,257 | +0.142% |
| 2026-05-05 | 311.47 | 330.93 | 311.47 | 320.20 | +2.928% | 1,498 | +5.012% |
| 2026-05-04 | 308.16 | 325.70 | 303.79 | 311.09 | -1.248% | 2,421 | +8.088% |
| 2026-05-01 | 325.00 | 325.70 | 310.65 | 315.02 | -3.557% | 2,964 | +6.739% |
| 2026-04-30 | 324.81 | 330.26 | 306.59 | 326.64 | +2.074% | 2,810 | +2.943% |
| 2026-04-29 | 311.06 | 332.06 | 311.06 | 320.00 | -1.982% | 901 | +5.078% |
| 2026-04-28 | 324.21 | 332.32 | 310.59 | 326.47 | -0.162% | 1,077 | +2.996% |
| 2026-04-27 | 332.99 | 332.99 | 320.66 | 327.00 | -1.799% | 1,746 | +2.829% |
| 2026-04-24 | 325.60 | 334.07 | 320.21 | 332.99 | -0.129% | 1,168 | +0.979% |
| 2026-04-23 | 325.00 | 333.42 | 316.28 | 333.42 | +1.671% | 1,407 | +0.849% |
| 2026-04-22 | 332.77 | 334.00 | 319.70 | 327.94 | +4.055% | 464 | +2.534% |
| 2026-04-21 | 332.98 | 332.98 | 315.16 | 315.16 | -2.069% | 371 | +6.692% |
| 2026-04-20 | 331.44 | 333.00 | 319.08 | 321.82 | -2.902% | 963 | +4.484% |
| 2026-04-17 | 327.77 | 333.80 | 322.00 | 331.44 | +2.742% | 1,492 | +1.451% |
| 2026-04-16 | 334.99 | 334.99 | 313.78 | 322.60 | +0.962% | 591 | +4.233% |
| 2026-04-15 | 321.31 | 321.31 | 312.81 | 319.52 | +0.164% | 1,759 | +5.235% |
| 2026-04-14 | 321.08 | 321.31 | 313.00 | 319.00 | +4.461% | 772 | +5.408% |
| 2026-04-13 | 304.94 | 315.10 | 300.74 | 305.38 | +0.784% | 1,671 | +10.110% |
| 2026-04-10 | 310.00 | 310.00 | 301.74 | 303.00 | +2.344% | 1,058 | +10.974% |
| 2026-04-09 | 294.37 | 309.22 | 294.37 | 296.06 | +1.725% | 1,045 | +13.575% |
| 2026-04-08 | 307.12 | 314.00 | 290.33 | 291.04 | +6.677% | 984 | +15.534% |
| 2026-04-07 | 277.86 | 284.40 | 267.14 | 272.82 | -1.862% | 1,387 | +23.248% |
| 2026-04-06 | 277.85 | 285.00 | 274.00 | 278.00 | +2.802% | 1,942 | +20.953% |
| 2026-04-02 | 266.10 | 277.28 | 266.10 | 270.42 | -1.664% | 2,963 | +24.342% |
| 2026-04-01 | 286.90 | 293.37 | 275.00 | 275.00 | +1.521% | 672 | +22.273% |
| 2026-03-31 | 269.83 | 270.88 | 262.54 | 270.88 | +4.185% | 2,645 | +24.132% |
| 2026-03-30 | 268.94 | 273.26 | 257.98 | 260.00 | +0.900% | 3,106 | +29.327% |
| 2026-03-27 | 270.00 | 277.05 | 257.11 | 257.68 | -4.563% | 3,127 | +30.491% |
| 2026-03-26 | 280.00 | 293.53 | 270.00 | 270.00 | -4.140% | 2,236 | +24.537% |
| 2026-03-25 | 284.79 | 302.15 | 281.66 | 281.66 | -1.103% | 2,273 | +19.382% |
| 2026-03-24 | 287.63 | 287.63 | 274.33 | 284.80 | +0.993% | 1,128 | +18.065% |
| 2026-03-23 | 285.24 | 294.79 | 281.75 | 282.00 | +4.872% | 590 | +19.238% |
| 2026-03-20 | 290.00 | 290.00 | 268.90 | 268.90 | -6.955% | 1,077 | +25.046% |
| 2026-03-19 | 281.00 | 290.63 | 275.00 | 289.00 | +0.781% | 2,335 | +16.349% |
| 2026-03-18 | 300.00 | 300.00 | 286.76 | 286.76 | -0.936% | 603 | +17.258% |
| 2026-03-17 | 294.17 | 299.00 | 288.88 | 289.47 | +2.543% | 1,255 | +16.161% |
| 2026-03-16 | 297.61 | 297.61 | 282.00 | 282.29 | +0.455% | 960 | +19.115% |
| 2026-03-13 | 305.17 | 305.17 | 281.00 | 281.01 | -7.715% | 923 | +19.658% |
| 2026-03-12 | 300.00 | 308.09 | 286.47 | 304.50 | -0.490% | 854 | +10.426% |
| 2026-03-11 | 290.61 | 312.16 | 287.66 | 306.00 | +4.633% | 681 | +9.886% |
| 2026-03-10 | 296.00 | 308.33 | 292.45 | 292.45 | +1.154% | 1,407 | +14.977% |
| 2026-03-09 | 280.00 | 293.69 | 275.00 | 289.12 | -2.209% | 4,509 | +16.303% |
| 2026-03-06 | 297.73 | 303.35 | 284.98 | 295.64 | -1.534% | 13,199 | +13.734% |
| 2026-03-05 | 284.40 | 306.16 | 284.40 | 300.25 | -0.268% | 1,193 | +11.990% |
| 2026-03-04 | 303.18 | 317.18 | 297.08 | 301.06 | -1.781% | 898 | +11.690% |
| 2026-03-03 | 306.34 | 311.32 | 290.58 | 306.52 | -1.984% | 792 | +9.701% |
| 2026-03-02 | 315.61 | 328.80 | 308.25 | 312.72 | -4.481% | 1,743 | +7.524% |
| 2026-02-27 | 334.54 | 335.00 | 314.64 | 327.39 | -0.180% | 1,661 | +2.706% |
| 2026-02-26 | 341.38 | 341.38 | 317.00 | 327.98 | +5.286% | 1,116 | +2.521% |
| 2026-02-25 | 323.05 | 323.05 | 310.00 | 311.51 | -1.470% | 794 | +7.941% |
| 2026-02-24 | 306.00 | 316.18 | 305.01 | 316.16 | +3.656% | 721 | +6.354% |
| 2026-02-23 | 308.75 | 313.15 | 305.00 | 305.01 | -1.307% | 3,559 | +10.242% |
| 2026-02-20 | 309.00 | 310.00 | 306.00 | 309.05 | +0.800% | 554 | +8.801% |
| 2026-02-19 | 303.00 | 317.42 | 302.38 | 306.60 | +1.157% | 983 | +9.672% |
| 2026-02-18 | 307.00 | 319.75 | 303.09 | 303.09 | -0.626% | 5,665 | +10.941% |
| 2026-02-17 | 305.00 | 311.95 | 295.00 | 305.00 | -4.028% | 1,586 | +10.246% |
| 2026-02-13 | 310.42 | 324.38 | 308.70 | 317.80 | +2.377% | 1,035 | +5.806% |
| 2026-02-12 | 321.02 | 330.00 | 310.42 | 310.42 | -2.994% | 1,713 | +8.321% |
| 2026-02-11 | 315.00 | 332.87 | 313.50 | 320.00 | +3.898% | 1,754 | +5.078% |
| 2026-02-10 | 308.00 | 309.50 | 305.99 | 308.00 | +0.430% | 2,154 | +9.174% |
| 2026-02-09 | 308.00 | 308.00 | 301.88 | 306.68 | +1.213% | 1,114 | +9.643% |
| 2026-02-06 | 295.06 | 303.00 | 295.03 | 303.00 | +4.271% | 2,284 | +10.974% |
| 2026-02-05 | 289.88 | 302.81 | 289.58 | 290.59 | -3.728% | 119,923 | +15.713% |
| 2026-02-04 | 300.41 | 306.29 | 290.08 | 301.84 | +0.729% | 117,622 | +11.399% |
| 2026-02-03 | 292.00 | 300.41 | 287.00 | 299.66 | +2.819% | 10,683 | +12.211% |
| 2026-02-02 | 293.00 | 303.00 | 288.64 | 291.45 | +0.498% | 1,580 | +15.373% |
| 2026-01-30 | 303.86 | 303.86 | 284.64 | 290.00 | -3.738% | 595 | +15.948% |
| 2026-01-29 | 300.00 | 306.60 | 284.34 | 301.26 | +5.078% | 715 | +11.615% |
| 2026-01-28 | 286.07 | 286.75 | 276.55 | 286.70 | +1.939% | 1,732 | +17.283% |
| 2026-01-27 | 277.00 | 286.00 | 277.00 | 281.25 | +1.534% | 306 | +19.556% |
| 2026-01-26 | 273.12 | 277.00 | 273.12 | 277.00 | +0.927% | 715 | +21.390% |
| 2026-01-23 | 270.75 | 275.00 | 268.32 | 274.46 | +1.369% | 607 | +22.515% |
| 2026-01-22 | 270.56 | 272.24 | 269.55 | 270.75 | +0.204% | 552 | +24.192% |
| 2026-01-21 | 274.85 | 274.85 | 263.00 | 270.20 | -1.742% | 745 | +24.445% |
| 2026-01-20 | 273.50 | 279.04 | 266.27 | 274.99 | +0.766% | 6,352 | +22.277% |
| 2026-01-16 | 267.91 | 275.00 | 267.91 | 272.90 | +1.062% | 483 | +23.214% |
| 2026-01-15 | 279.99 | 279.99 | 270.03 | 270.03 | +0.272% | 1,022 | +24.523% |
| 2026-01-14 | 272.00 | 272.00 | 268.65 | 269.30 | -3.204% | 2,246 | +24.861% |
| 2026-01-13 | 275.62 | 279.22 | 275.62 | 278.21 | +0.491% | 268 | +20.860% |
| 2026-01-12 | 282.00 | 289.89 | 274.28 | 276.85 | -0.776% | 981 | +21.454% |
| 2026-01-09 | 280.22 | 284.20 | 272.51 | 279.02 | +1.617% | 1,517 | +20.511% |
| 2026-01-08 | 276.75 | 286.42 | 272.43 | 274.58 | -5.740% | 898 | +22.460% |
| 2026-01-07 | 291.13 | 300.00 | 285.47 | 291.30 | +0.058% | 361 | +15.431% |
| 2026-01-06 | 285.00 | 291.13 | 278.44 | 291.13 | 0.000% | 2,186 | +15.498% |
| 2026-01-05 | 290.68 | 291.63 | 277.99 | 291.13 | +4.729% | 645 | +15.498% |
| 2026-01-02 | 278.00 | 278.69 | 276.58 | 277.99 | +1.085% | 1,333 | +20.960% |
| 2025-12-31 | 272.38 | 278.38 | 272.38 | 275.00 | -0.362% | 686 | +22.273% |
| 2025-12-30 | 275.84 | 278.40 | 275.00 | 276.00 | -1.153% | 2,242 | +21.830% |
| 2025-12-29 | 288.00 | 288.00 | 277.28 | 279.22 | -0.079% | 604 | +20.425% |
| 2025-12-26 | 284.63 | 286.39 | 275.35 | 279.44 | -2.061% | 728 | +20.330% |
| 2025-12-24 | 285.00 | 288.00 | 277.28 | 285.32 | +3.227% | 91 | +17.850% |
| 2025-12-23 | 278.74 | 278.75 | 275.65 | 276.40 | -0.824% | 812 | +21.653% |
| 2025-12-22 | 274.30 | 286.90 | 274.30 | 278.70 | +1.503% | 652 | +20.651% |
| 2025-12-19 | 283.10 | 285.67 | 274.57 | 274.57 | +0.289% | 208 | +22.464% |
| 2025-12-18 | 273.89 | 286.97 | 272.97 | 273.78 | +1.231% | 498 | +22.818% |
| 2025-12-17 | 275.75 | 283.60 | 270.15 | 270.45 | -4.698% | 894 | +24.330% |
| 2025-12-16 | 296.98 | 296.98 | 280.00 | 283.78 | -0.776% | 545 | +18.489% |
| 2025-12-15 | 283.26 | 291.45 | 282.26 | 286.00 | +4.000% | 1,596 | +17.570% |
| 2025-12-12 | 285.00 | 285.22 | 275.00 | 275.00 | -3.244% | 926 | +22.273% |
| 2025-12-11 | 298.94 | 298.94 | 280.00 | 284.22 | +3.190% | 1,331 | +18.306% |
| 2025-12-10 | 277.00 | 277.00 | 270.78 | 275.43 | -0.416% | 685 | +22.081% |
| 2025-12-09 | 268.89 | 279.06 | 268.89 | 276.58 | +0.832% | 597 | +21.573% |
| 2025-12-08 | 280.00 | 280.00 | 274.30 | 274.30 | -2.447% | 716 | +22.585% |
| 2025-12-05 | 285.76 | 288.57 | 274.30 | 281.18 | -0.234% | 508 | +19.585% |
| 2025-12-04 | 273.97 | 289.65 | 273.66 | 281.84 | +5.164% | 234 | +19.305% |
| 2025-12-03 | 272.00 | 277.79 | 265.55 | 268.00 | -1.471% | 682 | +25.466% |
| 2025-12-02 | 265.65 | 278.53 | 263.97 | 272.00 | +1.557% | 582 | +23.621% |
| 2025-12-01 | 276.50 | 276.50 | 266.35 | 267.83 | -0.868% | 977 | +25.546% |
| 2025-11-28 | 275.95 | 275.95 | 266.01 | 270.18 | +2.321% | 184 | +24.456% |
| 2025-11-26 | 258.40 | 273.35 | 258.40 | 264.05 | +1.556% | 1,919 | +27.345% |
| 2025-11-25 | 256.70 | 260.00 | 256.30 | 260.00 | -1.674% | 8,880 | +29.327% |
| 2025-11-24 | 267.26 | 269.29 | 254.40 | 264.43 | +0.686% | 893 | +27.162% |
| 2025-11-21 | 262.14 | 266.65 | 254.34 | 262.62 | +1.792% | 748 | +28.035% |
| 2025-11-20 | 279.58 | 279.58 | 256.52 | 258.00 | -5.522% | 552 | +30.329% |
| 2025-11-19 | 276.95 | 276.95 | 260.75 | 273.08 | +3.714% | 1,643 | +23.132% |
| 2025-11-18 | 275.52 | 275.57 | 260.57 | 263.30 | -4.437% | 533 | +27.706% |
| 2025-11-17 | 266.50 | 278.60 | 263.22 | 275.52 | +1.553% | 463 | +22.040% |
| 2025-11-14 | 267.17 | 279.00 | 267.17 | 271.31 | -4.656% | 453 | +23.936% |
| 2025-11-13 | 291.54 | 291.54 | 272.67 | 284.56 | +2.293% | 6,238 | +18.165% |
| 2025-11-12 | 283.00 | 291.22 | 274.29 | 278.18 | -1.464% | 647 | +20.875% |
| 2025-11-11 | 272.83 | 284.89 | 271.51 | 282.31 | +3.428% | 854 | +19.106% |
| 2025-11-10 | 269.74 | 274.22 | 268.01 | 272.95 | +0.547% | 5,627 | +23.189% |
| 2025-11-07 | 270.00 | 274.40 | 264.70 | 271.47 | -1.908% | 2,314 | +23.863% |
| 2025-11-06 | 284.80 | 284.80 | 270.00 | 276.75 | -0.984% | 244 | +21.500% |
| 2025-11-05 | 286.00 | 286.00 | 277.70 | 279.50 | -2.239% | 991 | +20.304% |
| 2025-11-04 | 278.45 | 285.90 | 274.77 | 285.90 | +1.221% | 1,167 | +17.611% |
| 2025-11-03 | 281.11 | 294.38 | 279.02 | 282.45 | +0.577% | 626 | +19.048% |
| 2025-10-31 | 295.00 | 298.84 | 280.83 | 280.83 | -4.803% | 572 | +19.734% |
| 2025-10-30 | 289.63 | 298.89 | 285.00 | 295.00 | -0.169% | 1,305 | +13.983% |
| 2025-10-29 | 312.95 | 312.95 | 295.50 | 295.50 | -2.152% | 765 | +13.790% |
| 2025-10-28 | 297.40 | 308.00 | 295.90 | 302.00 | +0.667% | 795 | +11.341% |
| 2025-10-27 | 296.89 | 305.40 | 296.89 | 300.00 | +3.064% | 798 | +12.083% |
| 2025-10-24 | 291.80 | 308.03 | 291.08 | 291.08 | +0.837% | 3,922 | +15.518% |
| 2025-10-23 | 286.97 | 297.00 | 286.29 | 288.66 | +2.458% | 367 | +16.485% |
| 2025-10-22 | 297.73 | 297.73 | 281.74 | 281.74 | -1.661% | 238 | +19.348% |
| 2025-10-21 | 292.13 | 298.00 | 286.50 | 286.50 | 0.000% | 257 | +17.365% |
| 2025-10-20 | 286.10 | 298.00 | 286.10 | 286.50 | -3.856% | 297 | +17.365% |
| 2025-10-17 | 292.00 | 297.99 | 285.00 | 297.99 | +0.421% | 1,037 | +12.839% |
| 2025-10-16 | 291.35 | 297.32 | 291.35 | 296.74 | +3.895% | 160 | +13.315% |
| 2025-10-15 | 285.68 | 300.00 | 285.50 | 285.61 | -1.081% | 484 | +17.729% |
| 2025-10-14 | 285.15 | 293.19 | 281.42 | 288.74 | +0.433% | 1,118 | +16.456% |
| 2025-10-13 | 294.60 | 294.60 | 284.01 | 287.49 | +0.532% | 2,267 | +16.961% |
| 2025-10-10 | 285.23 | 295.35 | 281.94 | 285.97 | -0.343% | 556 | +17.582% |
| 2025-10-09 | 298.00 | 298.87 | 285.30 | 286.95 | +0.082% | 2,522 | +17.179% |
| 2025-10-08 | 297.55 | 297.55 | 285.89 | 286.72 | -1.842% | 126 | +17.275% |
| 2025-10-07 | 295.89 | 297.80 | 283.96 | 292.10 | -0.646% | 339 | +15.115% |
| 2025-10-06 | 293.48 | 299.00 | 291.60 | 294.00 | +0.218% | 715 | +14.371% |
| 2025-10-03 | 300.00 | 300.00 | 289.57 | 293.36 | -0.840% | 605 | +14.620% |
| 2025-10-02 | 311.53 | 311.53 | 292.77 | 295.85 | +2.967% | 801 | +13.657% |
| 2025-10-01 | 283.41 | 290.00 | 283.41 | 287.32 | +2.679% | 1,122 | +17.029% |
| 2025-09-30 | 280.00 | 280.00 | 276.00 | 279.82 | +1.681% | 1,333 | +20.164% |
| 2025-09-29 | 280.00 | 280.00 | 275.20 | 275.20 | -0.950% | 324 | +22.184% |
| 2025-09-26 | 274.98 | 277.84 | 274.29 | 277.84 | +2.377% | 401 | +21.023% |
| 2025-09-25 | 268.00 | 272.34 | 268.00 | 271.39 | -0.349% | 549 | +23.899% |
| 2025-09-24 | 273.63 | 274.12 | 268.76 | 272.34 | +0.322% | 476 | +23.467% |
| 2025-09-23 | 275.24 | 275.24 | 269.08 | 271.46 | -0.953% | 128 | +23.865% |
| 2025-09-22 | 267.52 | 278.00 | 267.52 | 274.08 | +0.704% | 637 | +22.685% |
| 2025-09-19 | 275.00 | 275.00 | 268.57 | 272.16 | -1.119% | 414 | +23.549% |
| 2025-09-18 | 277.00 | 278.50 | 271.49 | 275.24 | -0.635% | 571 | +22.166% |
| 2025-09-17 | 274.78 | 279.00 | 270.00 | 277.00 | +1.674% | 995 | +21.390% |
| 2025-09-16 | 276.31 | 280.00 | 271.52 | 272.44 | -2.700% | 546 | +23.422% |
| 2025-09-15 | 280.00 | 280.00 | 271.77 | 280.00 | +3.432% | 679 | +20.089% |
| 2025-09-12 | 273.00 | 280.00 | 270.71 | 270.71 | -1.208% | 834 | +24.210% |
| 2025-09-11 | 268.53 | 274.02 | 267.70 | 274.02 | +2.363% | 575 | +22.710% |
| 2025-09-10 | 264.63 | 269.23 | 264.63 | 267.70 | +1.785% | 518 | +25.609% |
| 2025-09-09 | 263.99 | 269.23 | 262.00 | 263.00 | -0.953% | 1,916 | +27.852% |
| 2025-09-08 | 263.18 | 274.35 | 262.82 | 265.53 | +3.836% | 541 | +26.634% |
| 2025-09-05 | 255.46 | 259.00 | 255.46 | 255.72 | +0.188% | 1,065 | +31.491% |
| 2025-09-04 | 260.00 | 260.00 | 250.27 | 255.24 | +0.041% | 189 | +31.739% |
| 2025-09-03 | 252.73 | 259.69 | 252.40 | 255.13 | -0.104% | 403 | +31.793% |
| 2025-09-02 | 247.00 | 255.40 | 246.25 | 255.40 | -0.448% | 433 | +31.656% |
| 2025-08-29 | 248.53 | 256.55 | 245.96 | 256.55 | +1.505% | 2,292 | +31.066% |
| 2025-08-28 | 247.43 | 252.80 | 247.43 | 252.75 | +3.166% | 1,107 | +33.039% |
| 2025-08-27 | 256.84 | 256.84 | 242.77 | 244.99 | -3.323% | 1,389 | +37.251% |
| 2025-08-26 | 255.05 | 255.05 | 244.76 | 253.41 | +2.967% | 772 | +32.690% |
| 2025-08-25 | 247.44 | 255.00 | 246.00 | 246.11 | -2.164% | 863 | +36.627% |
| 2025-08-22 | 259.15 | 259.15 | 251.03 | 251.55 | -2.330% | 1,103 | +33.671% |
| 2025-08-21 | 250.00 | 257.56 | 248.68 | 257.55 | -1.158% | 398 | +30.557% |
| 2025-08-20 | 264.75 | 264.75 | 252.11 | 260.57 | -2.900% | 1,744 | +29.045% |
| 2025-08-19 | 268.35 | 268.35 | 258.93 | 268.35 | +5.096% | 212 | +25.303% |
| 2025-08-18 | 267.54 | 267.54 | 254.54 | 255.34 | -1.388% | 847 | +31.688% |
| 2025-08-15 | 256.63 | 268.35 | 255.36 | 258.93 | +0.803% | 805 | +29.860% |
| 2025-08-14 | 264.45 | 264.45 | 254.93 | 256.87 | -3.614% | 438 | +30.903% |
| 2025-08-13 | 266.50 | 266.50 | 254.35 | 266.50 | +1.331% | 499 | +26.173% |
| 2025-08-12 | 256.22 | 265.53 | 256.22 | 263.00 | +3.630% | 143 | +27.852% |
| 2025-08-11 | 253.01 | 260.20 | 253.01 | 253.79 | -1.696% | 2,042 | +32.493% |
| 2025-08-08 | 257.75 | 259.50 | 254.50 | 258.17 | +0.282% | 493 | +30.246% |
| 2025-08-07 | 265.00 | 265.00 | 255.43 | 257.44 | +0.274% | 1,704 | +30.613% |
| 2025-08-06 | 259.71 | 259.71 | 246.45 | 256.74 | +3.414% | 412 | +30.971% |
| 2025-08-05 | 260.00 | 260.03 | 246.88 | 248.26 | -1.597% | 320 | +35.443% |
| 2025-08-04 | 258.58 | 264.89 | 251.99 | 252.29 | +0.503% | 1,118 | +33.280% |
| 2025-08-01 | 257.78 | 259.00 | 245.32 | 251.03 | -6.855% | 1,462 | +33.951% |
| 2025-07-31 | 270.00 | 277.33 | 259.75 | 269.50 | -0.942% | 412 | +24.768% |
| 2025-07-30 | 277.50 | 280.30 | 271.58 | 272.06 | -1.959% | 236 | +23.592% |
| 2025-07-29 | 283.17 | 291.24 | 274.33 | 277.50 | -1.735% | 832 | +21.171% |
| 2025-07-28 | 285.50 | 285.50 | 273.63 | 282.40 | +0.053% | 1,272 | +19.069% |
| 2025-07-25 | 280.00 | 288.91 | 276.06 | 282.25 | -3.007% | 647 | +19.132% |
| 2025-07-24 | 292.05 | 295.05 | 280.14 | 291.00 | +2.105% | 783 | +15.550% |
| 2025-07-23 | 284.00 | 285.00 | 281.00 | 285.00 | +5.322% | 29 | +17.982% |
| 2025-07-22 | 274.00 | 277.88 | 270.04 | 270.60 | -2.148% | 162 | +24.261% |
| 2025-07-21 | 276.20 | 278.38 | 275.16 | 276.54 | -0.492% | 1,342 | +21.592% |
| 2025-07-18 | 277.42 | 278.00 | 274.64 | 277.91 | -0.349% | 700 | +20.993% |
| 2025-07-17 | 274.09 | 278.88 | 274.09 | 278.88 | +8.185% | 7,590 | +20.572% |
| 2025-07-16 | 259.50 | 268.00 | 257.78 | 257.78 | -0.197% | 368 | +30.441% |
| 2025-07-15 | 269.97 | 270.00 | 258.29 | 258.29 | -1.038% | 1,027 | +30.183% |
| 2025-07-14 | 268.85 | 268.85 | 257.83 | 261.00 | +0.165% | 492 | +28.831% |
| 2025-07-11 | 261.14 | 271.50 | 260.57 | 260.57 | -0.359% | 225 | +29.044% |
| 2025-07-10 | 270.00 | 272.00 | 260.00 | 261.51 | -2.177% | 261 | +28.580% |
| 2025-07-09 | 276.85 | 276.85 | 265.65 | 267.33 | +1.378% | 1,275 | +25.781% |
| 2025-07-08 | 260.00 | 269.80 | 260.00 | 263.70 | -0.653% | 320 | +27.514% |
| 2025-07-07 | 268.00 | 275.13 | 259.84 | 265.43 | -0.584% | 383 | +26.681% |
| 2025-07-03 | 264.35 | 271.50 | 264.35 | 266.99 | +1.587% | 583 | +25.941% |
| 2025-07-02 | 271.50 | 272.00 | 261.31 | 262.82 | +0.152% | 4,087 | +27.939% |
| 2025-07-01 | 260.03 | 271.90 | 260.03 | 262.42 | -3.022% | 374 | +28.134% |
| 2025-06-30 | 263.42 | 272.00 | 263.01 | 270.60 | +1.030% | 366 | +24.261% |
| 2025-06-27 | 267.00 | 272.72 | 265.54 | 267.84 | +3.455% | 1,578 | +25.541% |
| 2025-06-26 | 247.51 | 260.62 | 247.51 | 258.90 | -0.040% | 784 | +29.878% |
| 2025-06-25 | 258.30 | 259.00 | 249.00 | 259.00 | +1.601% | 57,115 | +29.826% |
| 2025-06-24 | 251.00 | 255.00 | 247.50 | 254.92 | +4.240% | 896 | +31.904% |
| 2025-06-23 | 250.93 | 250.93 | 242.20 | 244.55 | -0.529% | 875 | +37.497% |
| 2025-06-20 | 250.01 | 250.18 | 245.80 | 245.85 | -1.660% | 5,195 | +36.770% |
| 2025-06-18 | 254.60 | 259.50 | 248.88 | 250.00 | -1.784% | 25,709 | +34.500% |
| 2025-06-17 | 255.45 | 259.40 | 254.54 | 254.54 | +0.181% | 166 | +32.101% |
| 2025-06-16 | 254.64 | 259.31 | 254.08 | 254.08 | +0.229% | 461 | +32.340% |
| 2025-06-13 | 253.67 | 261.39 | 252.78 | 253.50 | -1.018% | 328 | +32.643% |
| 2025-06-12 | 262.39 | 262.39 | 254.55 | 256.11 | +1.244% | 14,138 | +31.293% |
| 2025-06-11 | 265.00 | 265.00 | 252.96 | 252.96 | -3.344% | 883 | +32.926% |
| 2025-06-10 | 260.06 | 261.71 | 258.01 | 261.71 | +1.596% | 253 | +28.481% |
| 2025-06-09 | 260.59 | 261.04 | 255.62 | 257.60 | -1.151% | 11,751 | +30.532% |
| 2025-06-06 | 256.36 | 260.60 | 256.36 | 260.60 | +1.401% | 11,014 | +29.029% |
| 2025-06-05 | 261.39 | 262.25 | 256.57 | 257.00 | +0.725% | 1,510 | +30.837% |
| 2025-06-04 | 255.74 | 262.00 | 255.15 | 255.15 | +0.816% | 651 | +31.785% |
| 2025-06-03 | 249.91 | 261.62 | 249.17 | 253.08 | -1.355% | 14,720 | +32.861% |
| 2025-06-02 | 253.00 | 259.90 | 250.56 | 256.56 | +1.721% | 1,482 | +31.061% |
| 2025-05-30 | 254.91 | 260.35 | 250.08 | 252.22 | -1.157% | 156 | +33.316% |
| 2025-05-29 | 260.27 | 260.27 | 251.61 | 255.17 | +1.529% | 258 | +31.774% |
| 2025-05-28 | 250.97 | 257.00 | 249.91 | 251.33 | -1.540% | 12,045 | +33.789% |
| 2025-05-27 | 251.96 | 259.09 | 251.96 | 255.26 | +4.259% | 699 | +31.728% |
| 2025-05-23 | 245.00 | 249.46 | 239.80 | 244.83 | -1.505% | 360 | +37.339% |
| 2025-05-22 | 244.82 | 254.00 | 244.82 | 248.57 | +1.080% | 1,377 | +35.273% |
| 2025-05-21 | 253.20 | 253.20 | 245.91 | 245.91 | -2.877% | 496 | +36.734% |
| 2025-05-20 | 247.10 | 254.43 | 247.10 | 253.20 | +3.962% | 423 | +32.800% |
| 2025-05-19 | 241.63 | 249.99 | 241.63 | 243.55 | -0.814% | 974 | +38.062% |
| 2025-05-16 | 249.99 | 249.99 | 242.64 | 245.55 | -0.627% | 455 | +36.937% |
| 2025-05-15 | 250.17 | 250.17 | 244.07 | 247.10 | +0.304% | 3,583 | +36.079% |
| 2025-05-14 | 249.99 | 249.99 | 245.25 | 246.35 | +0.963% | 1,245 | +36.493% |
| 2025-05-13 | 240.90 | 249.99 | 240.90 | 244.00 | +0.494% | 11,044 | +37.807% |
| 2025-05-12 | 248.65 | 248.85 | 242.50 | 242.80 | +0.165% | 462 | +38.488% |
| 2025-05-09 | 242.80 | 242.84 | 239.00 | 242.40 | -0.142% | 455 | +38.717% |
| 2025-05-08 | 241.31 | 250.00 | 239.00 | 242.74 | +1.143% | 458 | +38.520% |
| 2025-05-07 | 242.43 | 247.80 | 238.61 | 240.00 | 0.000% | 1,200 | +40.104% |
| 2025-05-06 | 247.80 | 247.98 | 239.76 | 240.00 | -2.913% | 549 | +40.104% |
| 2025-05-05 | 246.70 | 247.20 | 240.21 | 247.20 | +0.223% | 12,123 | +36.023% |
| 2025-05-02 | 241.48 | 247.40 | 241.48 | 246.65 | +5.110% | 11,525 | +36.327% |
| 2025-05-01 | 239.93 | 243.45 | 229.39 | 234.66 | +1.042% | 135 | +43.292% |
| 2025-04-30 | 234.50 | 241.50 | 227.48 | 232.24 | -1.363% | 2,041 | +44.786% |
| 2025-04-29 | 234.00 | 242.10 | 231.50 | 235.45 | +0.243% | 318 | +42.812% |
| 2025-04-28 | 249.61 | 249.61 | 234.14 | 234.88 | -5.903% | 1,109 | +43.158% |
| 2025-04-25 | 249.34 | 249.62 | 246.87 | 249.62 | +2.427% | 352 | +34.707% |
| 2025-04-24 | 242.97 | 243.70 | 238.89 | 243.70 | +1.973% | 981 | +37.977% |
| 2025-04-23 | 244.41 | 244.41 | 234.02 | 238.99 | +3.533% | 861 | +40.699% |
| 2025-04-22 | 225.35 | 234.20 | 225.35 | 230.83 | +0.364% | 165 | +45.670% |
| 2025-04-21 | 245.69 | 245.69 | 228.17 | 229.99 | -3.364% | 368 | +46.200% |
| 2025-04-17 | 244.81 | 244.81 | 232.38 | 238.00 | +3.196% | 570 | +41.282% |
| 2025-04-16 | 235.00 | 239.50 | 230.63 | 230.63 | -1.539% | 577 | +45.796% |
| 2025-04-15 | 238.58 | 242.50 | 232.00 | 234.24 | +3.603% | 562 | +43.552% |
| 2025-04-14 | 231.11 | 239.20 | 226.09 | 226.09 | 0.000% | 4,675 | +48.724% |