SBGSY
SCHNEIDER ELEC UNSP/ADR
stockOTCADR
EODOct 2, 2026
68.40USD+3.652%(+2.41)277,472
SBGSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.86 | 68.73 | 67.73 | 68.40 | +3.652% | 277,472 | 0.000% |
| 2026-10-01 | 66.03 | 66.23 | 65.45 | 65.99 | +0.365% | 307,766 | +3.652% |
| 2026-09-30 | 66.54 | 66.56 | 65.75 | 65.75 | -2.187% | 268,283 | +4.030% |
| 2026-09-29 | 67.66 | 67.93 | 66.64 | 67.22 | +1.220% | 257,001 | +1.755% |
| 2026-09-28 | 66.58 | 67.04 | 65.80 | 66.41 | -0.509% | 365,853 | +2.997% |
| 2026-09-25 | 66.44 | 66.95 | 66.04 | 66.75 | +0.482% | 233,969 | +2.472% |
| 2026-09-24 | 65.84 | 66.85 | 65.57 | 66.43 | -0.135% | 266,288 | +2.966% |
| 2026-09-23 | 67.31 | 67.34 | 66.12 | 66.52 | -2.119% | 202,285 | +2.826% |
| 2026-09-22 | 67.64 | 68.12 | 67.37 | 67.96 | +0.310% | 301,482 | +0.647% |
| 2026-09-21 | 67.69 | 67.90 | 67.44 | 67.75 | +3.089% | 165,196 | +0.959% |
| 2026-09-18 | 65.71 | 65.81 | 65.23 | 65.72 | +0.076% | 265,148 | +4.078% |
| 2026-09-17 | 65.89 | 66.44 | 65.59 | 65.67 | +2.883% | 268,661 | +4.157% |
| 2026-09-16 | 64.16 | 64.70 | 63.39 | 63.83 | +0.615% | 248,808 | +7.160% |
| 2026-09-15 | 63.66 | 63.71 | 63.12 | 63.44 | +0.682% | 395,193 | +7.818% |
| 2026-09-14 | 62.51 | 63.34 | 61.91 | 63.01 | -6.472% | 377,890 | +8.554% |
| 2026-09-11 | 67.15 | 67.74 | 66.98 | 67.37 | +1.080% | 243,016 | +1.529% |
| 2026-09-10 | 66.40 | 66.95 | 66.34 | 66.65 | -1.142% | 232,799 | +2.626% |
| 2026-09-09 | 67.63 | 67.84 | 66.94 | 67.42 | -2.389% | 443,915 | +1.454% |
| 2026-09-08 | 69.08 | 69.71 | 68.69 | 69.07 | +3.429% | 313,113 | -0.970% |
| 2026-09-04 | 66.78 | 67.57 | 66.71 | 66.78 | +0.270% | 216,400 | +2.426% |
| 2026-09-03 | 66.32 | 66.78 | 65.79 | 66.60 | +0.498% | 298,920 | +2.703% |
| 2026-09-02 | 67.05 | 67.08 | 66.16 | 66.27 | -0.181% | 325,344 | +3.214% |
| 2026-09-01 | 67.45 | 67.48 | 66.20 | 66.39 | -2.910% | 264,236 | +3.028% |
| 2026-08-31 | 69.46 | 69.55 | 68.20 | 68.38 | -2.090% | 287,255 | +0.029% |
| 2026-08-28 | 70.56 | 70.59 | 69.62 | 69.84 | +0.765% | 414,635 | -2.062% |
| 2026-08-27 | 69.68 | 69.73 | 69.02 | 69.31 | -0.602% | 196,199 | -1.313% |
| 2026-08-26 | 69.83 | 70.28 | 69.41 | 69.73 | +0.769% | 168,404 | -1.907% |
| 2026-08-25 | 69.30 | 69.46 | 68.98 | 69.20 | +1.657% | 133,706 | -1.153% |
| 2026-08-24 | 68.57 | 68.59 | 67.67 | 68.07 | -1.661% | 237,718 | +0.485% |
| 2026-08-21 | 69.85 | 69.86 | 69.06 | 69.22 | +0.581% | 224,363 | -1.185% |
| 2026-08-20 | 68.57 | 69.06 | 68.31 | 68.82 | +0.233% | 193,519 | -0.610% |
| 2026-08-19 | 69.15 | 69.17 | 68.28 | 68.66 | +0.557% | 131,226 | -0.379% |
| 2026-08-18 | 69.16 | 69.22 | 68.10 | 68.28 | -4.289% | 153,297 | +0.176% |
| 2026-08-17 | 71.51 | 71.65 | 71.27 | 71.34 | +0.734% | 196,370 | -4.121% |
| 2026-08-14 | 70.86 | 71.52 | 70.79 | 70.82 | -0.715% | 227,628 | -3.417% |
| 2026-08-13 | 71.21 | 71.62 | 71.17 | 71.33 | -0.294% | 244,379 | -4.108% |
| 2026-08-12 | 71.81 | 71.98 | 71.22 | 71.54 | +1.692% | 222,277 | -4.389% |
| 2026-08-11 | 70.55 | 70.76 | 70.07 | 70.35 | +1.121% | 157,206 | -2.772% |
| 2026-08-10 | 70.29 | 70.36 | 69.57 | 69.57 | -0.472% | 177,958 | -1.682% |
| 2026-08-07 | 70.53 | 70.73 | 69.85 | 69.90 | +1.481% | 181,200 | -2.146% |
| 2026-08-06 | 69.13 | 69.87 | 68.88 | 68.88 | -0.606% | 235,308 | -0.697% |
| 2026-08-05 | 69.32 | 69.85 | 69.16 | 69.30 | +0.043% | 188,630 | -1.299% |
| 2026-08-04 | 68.45 | 69.52 | 68.27 | 69.27 | +3.403% | 323,955 | -1.256% |
| 2026-08-03 | 65.77 | 67.09 | 65.41 | 66.99 | -0.134% | 221,428 | +2.105% |
| 2026-07-31 | 67.22 | 67.34 | 65.89 | 67.08 | +1.992% | 334,153 | +1.968% |
| 2026-07-30 | 64.57 | 65.78 | 64.55 | 65.77 | +12.171% | 298,928 | +3.999% |
| 2026-07-29 | 58.98 | 59.91 | 57.84 | 58.63 | -2.147% | 314,013 | +16.656% |
| 2026-07-28 | 59.38 | 60.09 | 58.97 | 59.92 | -1.819% | 298,641 | +14.152% |
| 2026-07-27 | 61.36 | 61.43 | 60.04 | 61.03 | +0.993% | 371,693 | +12.076% |
| 2026-07-24 | 60.66 | 61.19 | 60.17 | 60.43 | +0.449% | 276,959 | +13.189% |
| 2026-07-23 | 59.86 | 60.77 | 59.83 | 60.16 | -1.748% | 183,249 | +13.697% |
| 2026-07-22 | 61.33 | 61.78 | 61.20 | 61.23 | -0.179% | 184,598 | +11.710% |
| 2026-07-21 | 60.68 | 61.56 | 60.46 | 61.34 | +2.507% | 213,218 | +11.510% |
| 2026-07-20 | 60.75 | 60.85 | 59.83 | 59.84 | -0.366% | 258,387 | +14.305% |
| 2026-07-17 | 59.39 | 60.29 | 59.15 | 60.06 | -0.067% | 226,692 | +13.886% |
| 2026-07-16 | 60.02 | 60.53 | 59.73 | 60.10 | -3.143% | 272,239 | +13.810% |
| 2026-07-15 | 62.91 | 63.06 | 61.18 | 62.05 | +0.242% | 264,079 | +10.234% |
| 2026-07-14 | 62.01 | 62.66 | 61.83 | 61.90 | +2.297% | 205,872 | +10.501% |
| 2026-07-13 | 61.19 | 61.29 | 60.35 | 60.51 | -1.433% | 299,335 | +13.039% |
| 2026-07-10 | 61.29 | 61.65 | 60.78 | 61.39 | -0.486% | 203,558 | +11.419% |
| 2026-07-09 | 62.02 | 62.04 | 61.39 | 61.69 | +1.414% | 296,559 | +10.877% |
| 2026-07-08 | 59.83 | 60.88 | 59.81 | 60.83 | -0.767% | 302,819 | +12.445% |
| 2026-07-07 | 62.08 | 62.09 | 61.03 | 61.30 | -3.373% | 225,376 | +11.582% |
| 2026-07-06 | 62.80 | 63.70 | 62.80 | 63.44 | +0.810% | 227,933 | +7.818% |
| 2026-07-02 | 63.41 | 63.88 | 62.43 | 62.93 | +0.367% | 503,586 | +8.692% |
| 2026-07-01 | 62.85 | 63.25 | 62.08 | 62.70 | -3.805% | 266,354 | +9.091% |
| 2026-06-30 | 64.74 | 65.54 | 64.71 | 65.18 | +1.844% | 235,150 | +4.940% |
| 2026-06-29 | 62.92 | 64.10 | 62.74 | 64.00 | +2.482% | 359,740 | +6.875% |
| 2026-06-26 | 63.17 | 63.24 | 62.30 | 62.45 | -1.529% | 385,169 | +9.528% |
| 2026-06-25 | 64.34 | 64.40 | 63.35 | 63.42 | +0.174% | 372,037 | +7.852% |
| 2026-06-24 | 63.31 | 64.07 | 62.99 | 63.31 | -0.597% | 417,459 | +8.040% |
| 2026-06-23 | 63.80 | 64.46 | 63.56 | 63.69 | -4.670% | 590,715 | +7.395% |
| 2026-06-22 | 66.80 | 67.16 | 66.36 | 66.81 | -0.179% | 765,263 | +2.380% |
| 2026-06-18 | 65.99 | 67.05 | 65.88 | 66.93 | +3.880% | 468,329 | +2.196% |
| 2026-06-17 | 65.60 | 65.84 | 64.25 | 64.43 | +0.311% | 1,007,074 | +6.162% |
| 2026-06-16 | 64.49 | 64.78 | 63.89 | 64.23 | +2.686% | 1,430,794 | +6.492% |
| 2026-06-15 | 63.19 | 63.24 | 62.40 | 62.55 | +2.056% | 441,627 | +9.353% |
| 2026-06-12 | 61.40 | 61.70 | 60.67 | 61.29 | -2.807% | 406,230 | +11.601% |
| 2026-06-11 | 60.26 | 63.13 | 60.11 | 63.06 | +6.341% | 396,888 | +8.468% |
| 2026-06-10 | 60.37 | 60.99 | 59.16 | 59.30 | -3.025% | 289,792 | +15.346% |
| 2026-06-09 | 62.80 | 63.01 | 59.72 | 61.15 | -1.814% | 479,168 | +11.856% |
| 2026-06-08 | 62.23 | 62.85 | 61.96 | 62.28 | +2.738% | 494,995 | +9.827% |
| 2026-06-05 | 63.10 | 63.19 | 60.62 | 60.62 | -7.872% | 353,500 | +12.834% |
| 2026-06-04 | 65.29 | 66.35 | 65.00 | 65.80 | +0.137% | 309,266 | +3.951% |
| 2026-06-03 | 65.47 | 66.23 | 65.00 | 65.71 | -1.646% | 287,114 | +4.094% |
| 2026-06-02 | 66.08 | 67.15 | 65.95 | 66.81 | +3.597% | 538,174 | +2.380% |
| 2026-06-01 | 63.16 | 65.00 | 63.06 | 64.49 | +2.528% | 425,186 | +6.063% |
| 2026-05-29 | 62.90 | 63.73 | 62.60 | 62.90 | +1.207% | 440,473 | +8.744% |
| 2026-05-28 | 61.94 | 62.73 | 61.46 | 62.15 | -0.956% | 286,364 | +10.056% |
| 2026-05-27 | 62.84 | 62.89 | 62.19 | 62.75 | -1.677% | 239,977 | +9.004% |
| 2026-05-26 | 63.57 | 64.04 | 63.25 | 63.82 | +2.572% | 230,515 | +7.176% |
| 2026-05-22 | 62.82 | 62.84 | 61.98 | 62.22 | 0.000% | 199,594 | +9.932% |
| 2026-05-21 | 61.44 | 62.45 | 60.85 | 62.22 | +0.826% | 291,724 | +9.932% |
| 2026-05-20 | 60.15 | 62.26 | 60.08 | 61.71 | +4.293% | 414,664 | +10.841% |
| 2026-05-19 | 59.61 | 59.92 | 58.66 | 59.17 | -2.952% | 418,376 | +15.599% |
| 2026-05-18 | 62.01 | 62.03 | 60.06 | 60.97 | -0.147% | 231,883 | +12.186% |
| 2026-05-15 | 60.92 | 61.57 | 60.66 | 61.06 | -2.802% | 248,388 | +12.021% |
| 2026-05-14 | 63.40 | 63.40 | 62.70 | 62.82 | -0.743% | 236,344 | +8.883% |
| 2026-05-13 | 61.88 | 63.54 | 61.88 | 63.29 | +0.620% | 237,394 | +8.074% |
| 2026-05-12 | 63.44 | 63.44 | 61.83 | 62.90 | -4.130% | 390,045 | +8.744% |
| 2026-05-11 | 64.20 | 65.88 | 63.98 | 65.61 | +1.958% | 361,510 | +4.252% |
| 2026-05-08 | 64.92 | 65.26 | 64.19 | 64.35 | +1.068% | 321,588 | +6.294% |
| 2026-05-07 | 66.99 | 66.99 | 63.51 | 63.67 | -4.686% | 305,700 | +7.429% |
| 2026-05-06 | 66.26 | 67.00 | 65.98 | 66.80 | +4.147% | 684,960 | +2.395% |
| 2026-05-05 | 62.85 | 64.55 | 62.68 | 64.14 | +5.165% | 446,886 | +6.642% |
| 2026-05-04 | 62.30 | 62.61 | 60.29 | 60.99 | -3.998% | 313,903 | +12.150% |
| 2026-05-01 | 63.90 | 64.39 | 63.34 | 63.53 | +0.729% | 185,418 | +7.666% |
| 2026-04-30 | 63.17 | 63.41 | 61.58 | 63.07 | -0.206% | 240,069 | +8.451% |
| 2026-04-29 | 63.43 | 63.73 | 62.52 | 63.20 | -0.785% | 435,990 | +8.228% |
| 2026-04-28 | 64.02 | 64.02 | 62.96 | 63.70 | -1.713% | 342,737 | +7.378% |
| 2026-04-27 | 65.21 | 65.26 | 64.35 | 64.81 | -1.069% | 253,287 | +5.539% |
| 2026-04-24 | 64.15 | 65.53 | 64.01 | 65.51 | +2.471% | 981,775 | +4.412% |
| 2026-04-23 | 64.25 | 64.48 | 62.57 | 63.93 | -1.114% | 367,044 | +6.992% |
| 2026-04-22 | 64.66 | 65.01 | 63.98 | 64.65 | +1.731% | 477,671 | +5.800% |
| 2026-04-21 | 64.55 | 64.80 | 63.19 | 63.55 | -1.701% | 241,989 | +7.632% |
| 2026-04-20 | 64.58 | 64.79 | 63.83 | 64.65 | -1.298% | 294,075 | +5.800% |
| 2026-04-17 | 66.03 | 66.53 | 65.01 | 65.50 | +3.738% | 346,355 | +4.427% |
| 2026-04-16 | 63.77 | 63.80 | 62.66 | 63.14 | +0.509% | 309,587 | +8.331% |
| 2026-04-15 | 62.91 | 62.97 | 62.45 | 62.82 | -0.676% | 235,313 | +8.883% |
| 2026-04-14 | 62.88 | 63.37 | 62.62 | 63.25 | +2.658% | 579,708 | +8.147% |
| 2026-04-13 | 60.55 | 61.71 | 60.45 | 61.61 | +1.216% | 390,091 | +11.021% |
| 2026-04-10 | 60.99 | 61.27 | 60.55 | 60.87 | +1.063% | 323,401 | +12.371% |
| 2026-04-09 | 59.48 | 60.60 | 58.80 | 60.23 | +0.803% | 199,789 | +13.565% |
| 2026-04-08 | 60.42 | 60.48 | 59.26 | 59.75 | +8.400% | 378,700 | +14.477% |
| 2026-04-07 | 54.23 | 55.23 | 53.41 | 55.12 | -0.163% | 458,979 | +24.093% |
| 2026-04-06 | 55.00 | 56.58 | 54.70 | 55.21 | +1.414% | 335,449 | +23.891% |
| 2026-04-02 | 52.89 | 54.72 | 52.73 | 54.44 | -1.768% | 305,305 | +25.643% |
| 2026-04-01 | 55.36 | 56.00 | 55.06 | 55.42 | +1.819% | 313,217 | +23.421% |
| 2026-03-31 | 52.83 | 54.43 | 52.44 | 54.43 | +5.464% | 523,491 | +25.666% |
| 2026-03-30 | 52.78 | 53.00 | 51.23 | 51.61 | -1.206% | 431,527 | +32.532% |
| 2026-03-27 | 53.34 | 53.65 | 51.88 | 52.24 | -4.217% | 648,067 | +30.934% |
| 2026-03-26 | 55.91 | 56.42 | 54.54 | 54.54 | -4.550% | 821,282 | +25.413% |
| 2026-03-25 | 57.42 | 57.49 | 56.56 | 57.14 | +1.927% | 326,174 | +19.706% |
| 2026-03-24 | 54.86 | 56.41 | 54.68 | 56.06 | -1.718% | 328,526 | +22.012% |
| 2026-03-23 | 56.40 | 58.00 | 56.19 | 57.04 | +5.240% | 491,889 | +19.916% |
| 2026-03-20 | 56.51 | 56.54 | 54.09 | 54.20 | -4.544% | 404,171 | +26.199% |
| 2026-03-19 | 55.65 | 57.42 | 55.18 | 56.78 | -0.804% | 498,838 | +20.465% |
| 2026-03-18 | 58.41 | 58.76 | 57.24 | 57.24 | -0.986% | 421,023 | +19.497% |
| 2026-03-17 | 58.48 | 58.62 | 57.69 | 57.81 | +0.644% | 299,885 | +18.319% |
| 2026-03-16 | 57.27 | 57.61 | 56.96 | 57.44 | +1.790% | 392,404 | +19.081% |
| 2026-03-13 | 58.21 | 58.47 | 56.31 | 56.43 | -3.058% | 463,747 | +21.212% |
| 2026-03-12 | 58.85 | 58.95 | 57.52 | 58.21 | -1.970% | 379,170 | +17.506% |
| 2026-03-11 | 58.52 | 59.78 | 58.52 | 59.38 | +1.038% | 526,102 | +15.190% |
| 2026-03-10 | 59.14 | 60.02 | 58.67 | 58.77 | +1.101% | 356,847 | +16.386% |
| 2026-03-09 | 55.58 | 58.65 | 55.11 | 58.13 | +0.380% | 504,378 | +17.667% |
| 2026-03-06 | 56.81 | 58.22 | 56.70 | 57.91 | -1.997% | 478,624 | +18.114% |
| 2026-03-05 | 60.52 | 60.52 | 57.16 | 59.09 | -2.298% | 338,019 | +15.756% |
| 2026-03-04 | 60.11 | 60.94 | 59.84 | 60.48 | +1.767% | 637,050 | +13.095% |
| 2026-03-03 | 59.14 | 60.67 | 58.68 | 59.43 | -5.215% | 382,324 | +15.093% |
| 2026-03-02 | 62.24 | 63.14 | 62.17 | 62.70 | -3.849% | 262,869 | +9.091% |
| 2026-02-27 | 64.85 | 65.67 | 64.82 | 65.21 | +0.952% | 481,017 | +4.892% |
| 2026-02-26 | 65.31 | 65.58 | 63.60 | 64.59 | +2.434% | 456,129 | +5.891% |
| 2026-02-25 | 62.56 | 63.54 | 62.04 | 63.06 | +1.106% | 666,359 | +8.468% |
| 2026-02-24 | 61.24 | 62.49 | 61.16 | 62.37 | +2.079% | 349,822 | +9.668% |
| 2026-02-23 | 61.31 | 61.52 | 60.92 | 61.10 | -1.101% | 244,227 | +11.948% |
| 2026-02-20 | 60.97 | 61.90 | 60.96 | 61.78 | +1.245% | 221,021 | +10.715% |
| 2026-02-19 | 60.13 | 61.12 | 60.13 | 61.02 | -0.441% | 317,349 | +12.094% |
| 2026-02-18 | 61.33 | 62.01 | 61.22 | 61.29 | +1.222% | 342,058 | +11.601% |
| 2026-02-17 | 59.27 | 60.67 | 59.02 | 60.55 | -3.008% | 547,359 | +12.964% |
| 2026-02-13 | 61.77 | 62.97 | 61.31 | 62.43 | -1.112% | 364,747 | +9.566% |
| 2026-02-12 | 64.70 | 65.19 | 62.90 | 63.13 | -1.050% | 412,167 | +8.348% |
| 2026-02-11 | 63.37 | 63.91 | 62.47 | 63.80 | +3.960% | 346,840 | +7.210% |
| 2026-02-10 | 61.48 | 61.71 | 60.99 | 61.37 | -0.211% | 401,008 | +11.455% |
| 2026-02-09 | 60.64 | 61.65 | 60.50 | 61.50 | +2.432% | 537,710 | +11.220% |
| 2026-02-06 | 59.46 | 60.06 | 59.41 | 60.04 | +1.745% | 1,605,913 | +13.924% |
| 2026-02-05 | 58.39 | 59.31 | 57.77 | 59.01 | +1.183% | 1,419,857 | +15.913% |
| 2026-02-04 | 58.95 | 59.65 | 57.89 | 58.32 | -1.503% | 756,246 | +17.284% |
| 2026-02-03 | 58.18 | 59.21 | 57.25 | 59.21 | +1.058% | 2,270,112 | +15.521% |
| 2026-02-02 | 57.99 | 59.00 | 57.85 | 58.59 | +2.717% | 317,033 | +16.743% |
| 2026-01-30 | 57.83 | 58.02 | 56.98 | 57.04 | -2.161% | 471,431 | +19.916% |
| 2026-01-29 | 58.31 | 58.39 | 57.10 | 58.30 | +3.222% | 1,203,187 | +17.324% |
| 2026-01-28 | 55.99 | 56.49 | 55.75 | 56.48 | +0.266% | 461,686 | +21.105% |
| 2026-01-27 | 55.97 | 56.73 | 55.94 | 56.33 | +2.066% | 242,091 | +21.427% |
| 2026-01-26 | 55.06 | 55.55 | 54.93 | 55.19 | +0.455% | 254,470 | +23.935% |
| 2026-01-23 | 54.50 | 54.97 | 53.85 | 54.94 | +1.553% | 272,008 | +24.499% |
| 2026-01-22 | 53.96 | 54.41 | 53.75 | 54.10 | 0.000% | 328,454 | +26.433% |
| 2026-01-21 | 52.89 | 54.39 | 52.70 | 54.10 | +1.463% | 526,419 | +26.433% |
| 2026-01-20 | 53.22 | 53.71 | 53.13 | 53.32 | -2.291% | 548,422 | +28.282% |
| 2026-01-16 | 53.96 | 54.59 | 53.87 | 54.57 | +1.093% | 553,197 | +25.344% |
| 2026-01-15 | 54.12 | 54.59 | 53.87 | 53.98 | +0.111% | 275,471 | +26.714% |
| 2026-01-14 | 54.59 | 54.63 | 53.64 | 53.92 | -2.917% | 255,492 | +26.855% |
| 2026-01-13 | 55.58 | 55.84 | 55.21 | 55.54 | +0.325% | 312,928 | +23.154% |
| 2026-01-12 | 55.41 | 56.15 | 55.06 | 55.36 | +0.838% | 272,923 | +23.555% |
| 2026-01-09 | 54.89 | 54.91 | 54.43 | 54.90 | 0.000% | 323,494 | +24.590% |
| 2026-01-08 | 55.14 | 55.14 | 54.53 | 54.90 | -3.802% | 445,207 | +24.590% |
| 2026-01-07 | 57.53 | 57.58 | 56.98 | 57.07 | +0.440% | 583,081 | +19.853% |
| 2026-01-06 | 55.81 | 56.82 | 55.40 | 56.82 | +0.745% | 1,371,290 | +20.380% |
| 2026-01-05 | 55.79 | 56.49 | 55.50 | 56.40 | +1.603% | 420,295 | +21.277% |
| 2026-01-02 | 55.36 | 55.68 | 55.04 | 55.51 | +1.048% | 318,940 | +23.221% |
| 2025-12-31 | 55.09 | 55.22 | 54.87 | 54.93 | -0.912% | 107,602 | +24.512% |
| 2025-12-30 | 55.37 | 55.63 | 55.28 | 55.44 | -0.162% | 202,295 | +23.377% |
| 2025-12-29 | 55.80 | 56.02 | 55.45 | 55.53 | +0.162% | 305,386 | +23.177% |
| 2025-12-26 | 55.70 | 56.06 | 55.39 | 55.44 | +0.145% | 177,779 | +23.377% |
| 2025-12-24 | 54.31 | 55.88 | 54.31 | 55.36 | -0.252% | 214,974 | +23.555% |
| 2025-12-23 | 55.49 | 55.68 | 55.39 | 55.50 | -0.198% | 317,783 | +23.243% |
| 2025-12-22 | 55.42 | 55.70 | 55.29 | 55.61 | +0.871% | 223,641 | +22.999% |
| 2025-12-19 | 55.42 | 55.73 | 54.99 | 55.13 | +0.823% | 299,763 | +24.070% |
| 2025-12-18 | 54.67 | 55.34 | 54.48 | 54.68 | +1.072% | 217,807 | +25.091% |
| 2025-12-17 | 55.24 | 55.28 | 54.00 | 54.10 | -4.010% | 513,277 | +26.433% |
| 2025-12-16 | 56.53 | 56.75 | 56.11 | 56.36 | -0.914% | 197,338 | +21.363% |
| 2025-12-15 | 57.06 | 57.21 | 56.60 | 56.88 | +3.043% | 271,577 | +20.253% |
| 2025-12-12 | 56.87 | 56.93 | 55.08 | 55.20 | -1.936% | 574,363 | +23.913% |
| 2025-12-11 | 56.85 | 56.90 | 55.95 | 56.29 | +3.039% | 891,769 | +21.514% |
| 2025-12-10 | 54.15 | 55.17 | 53.90 | 54.63 | +0.719% | 303,925 | +25.206% |
| 2025-12-09 | 54.17 | 54.55 | 54.13 | 54.24 | -1.952% | 367,052 | +26.106% |
| 2025-12-08 | 55.20 | 55.70 | 54.93 | 55.32 | +0.967% | 712,510 | +23.644% |
| 2025-12-05 | 55.37 | 55.37 | 54.76 | 54.79 | -0.833% | 348,280 | +24.840% |
| 2025-12-04 | 55.16 | 55.50 | 55.08 | 55.25 | +2.906% | 559,021 | +23.801% |
| 2025-12-03 | 53.06 | 53.74 | 52.87 | 53.69 | +0.093% | 222,357 | +27.398% |
| 2025-12-02 | 53.50 | 53.88 | 53.27 | 53.64 | +0.676% | 356,915 | +27.517% |
| 2025-12-01 | 53.53 | 53.70 | 53.28 | 53.28 | -0.671% | 429,874 | +28.378% |
| 2025-11-28 | 53.20 | 53.64 | 53.19 | 53.64 | +1.842% | 104,808 | +27.517% |
| 2025-11-26 | 52.06 | 52.78 | 52.00 | 52.67 | +1.445% | 237,580 | +29.865% |
| 2025-11-25 | 51.69 | 52.00 | 51.16 | 51.92 | +1.209% | 683,200 | +31.741% |
| 2025-11-24 | 51.38 | 51.80 | 50.95 | 51.30 | 0.000% | 400,091 | +33.333% |
| 2025-11-21 | 51.38 | 51.55 | 50.61 | 51.30 | -0.272% | 1,308,499 | +33.333% |
| 2025-11-20 | 53.29 | 53.43 | 51.40 | 51.44 | -2.391% | 1,317,386 | +32.970% |
| 2025-11-19 | 52.68 | 53.07 | 52.17 | 52.70 | +0.324% | 363,294 | +29.791% |
| 2025-11-18 | 52.53 | 52.76 | 51.97 | 52.53 | -1.297% | 690,657 | +30.211% |
| 2025-11-17 | 54.28 | 54.28 | 53.04 | 53.22 | -2.115% | 385,689 | +28.523% |
| 2025-11-14 | 54.39 | 54.82 | 53.65 | 54.37 | +0.166% | 881,895 | +25.805% |
| 2025-11-13 | 55.98 | 55.99 | 54.09 | 54.28 | -2.140% | 186,745 | +26.013% |
| 2025-11-12 | 55.56 | 55.84 | 55.11 | 55.47 | +1.756% | 233,174 | +23.317% |
| 2025-11-11 | 54.47 | 54.81 | 54.21 | 54.51 | +0.535% | 213,251 | +25.482% |
| 2025-11-10 | 54.31 | 54.34 | 53.81 | 54.22 | +0.296% | 245,112 | +26.153% |
| 2025-11-07 | 53.02 | 54.06 | 52.70 | 54.06 | -0.129% | 223,407 | +26.526% |
| 2025-11-06 | 54.96 | 54.96 | 53.96 | 54.13 | -2.854% | 227,069 | +26.362% |
| 2025-11-05 | 54.95 | 55.80 | 54.95 | 55.72 | +1.902% | 278,596 | +22.757% |
| 2025-11-04 | 54.97 | 55.34 | 54.32 | 54.68 | -2.860% | 424,611 | +25.091% |
| 2025-11-03 | 56.07 | 56.40 | 55.84 | 56.29 | -0.723% | 184,912 | +21.514% |
| 2025-10-31 | 57.06 | 57.14 | 56.38 | 56.70 | -1.254% | 265,442 | +20.635% |
| 2025-10-30 | 57.00 | 57.87 | 56.54 | 57.42 | -4.092% | 209,452 | +19.122% |
| 2025-10-29 | 59.58 | 60.29 | 59.23 | 59.87 | +0.284% | 230,392 | +14.248% |
| 2025-10-28 | 59.93 | 60.03 | 59.40 | 59.70 | -0.961% | 193,887 | +14.572% |
| 2025-10-27 | 59.85 | 60.28 | 59.75 | 60.28 | +2.428% | 142,846 | +13.470% |
| 2025-10-24 | 58.38 | 58.97 | 58.38 | 58.85 | +1.730% | 583,338 | +16.226% |
| 2025-10-23 | 57.99 | 58.02 | 57.64 | 57.85 | +1.456% | 288,318 | +18.237% |
| 2025-10-22 | 59.28 | 59.34 | 56.61 | 57.02 | -1.110% | 426,260 | +19.958% |
| 2025-10-21 | 57.53 | 58.15 | 57.34 | 57.66 | -0.326% | 197,162 | +18.626% |
| 2025-10-20 | 57.67 | 57.94 | 57.58 | 57.85 | +0.242% | 120,625 | +18.240% |
| 2025-10-17 | 57.70 | 57.98 | 57.19 | 57.71 | -1.571% | 181,439 | +18.526% |
| 2025-10-16 | 58.52 | 58.89 | 58.19 | 58.63 | +1.841% | 399,051 | +16.664% |
| 2025-10-15 | 57.51 | 57.76 | 57.04 | 57.57 | +0.349% | 308,624 | +18.812% |
| 2025-10-14 | 56.46 | 57.61 | 56.24 | 57.37 | +0.455% | 317,780 | +19.226% |
| 2025-10-13 | 56.96 | 57.26 | 56.71 | 57.11 | +1.008% | 287,547 | +19.769% |
| 2025-10-10 | 57.50 | 57.86 | 56.39 | 56.54 | -1.548% | 289,228 | +20.976% |
| 2025-10-09 | 58.09 | 58.15 | 57.25 | 57.43 | -0.779% | 347,870 | +19.104% |
| 2025-10-08 | 57.46 | 58.00 | 57.43 | 57.88 | +1.189% | 182,179 | +18.176% |
| 2025-10-07 | 57.93 | 57.98 | 57.03 | 57.20 | -2.439% | 153,946 | +19.580% |
| 2025-10-06 | 58.88 | 58.93 | 58.39 | 58.63 | +0.394% | 194,896 | +16.664% |
| 2025-10-03 | 58.42 | 58.70 | 58.19 | 58.40 | -0.646% | 296,375 | +17.123% |
| 2025-10-02 | 59.33 | 59.38 | 58.49 | 58.78 | +1.766% | 296,861 | +16.366% |
| 2025-10-01 | 56.97 | 57.96 | 56.96 | 57.76 | +3.106% | 290,942 | +18.421% |
| 2025-09-30 | 55.33 | 56.03 | 55.10 | 56.02 | +2.021% | 179,634 | +22.099% |
| 2025-09-29 | 55.13 | 55.31 | 54.77 | 54.91 | -0.453% | 410,258 | +24.567% |
| 2025-09-26 | 54.84 | 55.33 | 54.72 | 55.16 | +1.940% | 269,178 | +24.003% |
| 2025-09-25 | 53.66 | 54.27 | 53.23 | 54.11 | -0.551% | 356,992 | +26.409% |
| 2025-09-24 | 54.50 | 54.74 | 54.30 | 54.41 | +0.221% | 222,015 | +25.712% |
| 2025-09-23 | 54.70 | 54.94 | 53.98 | 54.29 | -0.568% | 247,470 | +25.990% |
| 2025-09-22 | 53.87 | 54.68 | 53.65 | 54.60 | +0.478% | 362,050 | +25.275% |
| 2025-09-19 | 54.62 | 54.93 | 54.00 | 54.34 | -0.966% | 363,972 | +25.874% |
| 2025-09-18 | 54.58 | 55.09 | 54.30 | 54.87 | +1.989% | 446,296 | +24.658% |
| 2025-09-17 | 54.30 | 54.37 | 53.53 | 53.80 | -1.121% | 250,079 | +27.138% |
| 2025-09-16 | 54.75 | 54.80 | 54.11 | 54.41 | -0.838% | 186,524 | +25.712% |
| 2025-09-15 | 54.77 | 55.14 | 54.66 | 54.87 | +0.864% | 607,864 | +24.658% |
| 2025-09-12 | 54.35 | 54.66 | 54.12 | 54.40 | +0.778% | 291,761 | +25.735% |
| 2025-09-11 | 54.07 | 54.44 | 53.51 | 53.98 | +0.728% | 201,350 | +26.714% |
| 2025-09-10 | 53.30 | 53.77 | 53.30 | 53.59 | +1.843% | 459,901 | +27.636% |
| 2025-09-09 | 52.83 | 53.07 | 52.34 | 52.62 | -0.904% | 413,418 | +29.989% |
| 2025-09-08 | 52.99 | 53.17 | 52.81 | 53.10 | +3.772% | 200,503 | +28.814% |
| 2025-09-05 | 51.40 | 51.53 | 50.92 | 51.17 | +0.907% | 141,468 | +33.672% |
| 2025-09-04 | 50.35 | 50.76 | 50.23 | 50.71 | +0.247% | 257,955 | +34.885% |
| 2025-09-03 | 50.67 | 51.02 | 50.42 | 50.59 | +2.430% | 432,389 | +35.218% |
| 2025-09-02 | 49.02 | 49.62 | 48.94 | 49.38 | +0.504% | 297,757 | +38.504% |
| 2025-08-29 | 49.55 | 49.60 | 48.98 | 49.14 | -1.528% | 243,316 | +39.201% |
| 2025-08-28 | 49.81 | 50.01 | 49.76 | 49.90 | +1.547% | 173,958 | +37.074% |
| 2025-08-27 | 48.93 | 49.25 | 48.68 | 49.14 | -0.304% | 197,240 | +39.194% |
| 2025-08-26 | 49.03 | 49.34 | 49.03 | 49.29 | -0.041% | 233,523 | +38.771% |
| 2025-08-25 | 50.17 | 50.26 | 49.30 | 49.31 | -2.376% | 198,222 | +38.714% |
| 2025-08-22 | 49.74 | 50.64 | 49.66 | 50.51 | +1.405% | 1,333,836 | +35.419% |
| 2025-08-21 | 49.71 | 50.00 | 49.50 | 49.81 | -0.767% | 212,883 | +37.322% |
| 2025-08-20 | 50.82 | 51.02 | 50.15 | 50.20 | -3.117% | 210,440 | +36.269% |
| 2025-08-19 | 51.80 | 52.08 | 51.65 | 51.81 | +1.362% | 234,109 | +32.021% |
| 2025-08-18 | 50.86 | 51.13 | 50.79 | 51.11 | -0.903% | 171,409 | +33.819% |
| 2025-08-15 | 51.66 | 51.74 | 51.51 | 51.58 | -0.708% | 208,157 | +32.610% |
| 2025-08-14 | 50.99 | 51.95 | 50.96 | 51.95 | +1.461% | 192,626 | +31.670% |
| 2025-08-13 | 51.35 | 51.60 | 50.94 | 51.20 | -1.690% | 213,239 | +33.594% |
| 2025-08-12 | 51.51 | 52.08 | 51.38 | 52.08 | +2.520% | 306,952 | +31.336% |
| 2025-08-11 | 50.98 | 51.02 | 50.52 | 50.80 | -1.828% | 258,762 | +34.646% |
| 2025-08-08 | 51.22 | 51.86 | 51.14 | 51.75 | +0.928% | 217,633 | +32.184% |
| 2025-08-07 | 51.24 | 51.42 | 50.90 | 51.27 | +2.540% | 200,492 | +33.411% |
| 2025-08-06 | 49.42 | 50.16 | 49.18 | 50.00 | +0.503% | 133,446 | +36.800% |
| 2025-08-05 | 50.20 | 50.24 | 49.51 | 49.75 | -2.028% | 309,510 | +37.487% |
| 2025-08-04 | 50.74 | 50.82 | 50.26 | 50.78 | +2.317% | 968,115 | +34.699% |
| 2025-08-01 | 49.49 | 49.80 | 49.11 | 49.63 | -5.014% | 510,012 | +37.820% |
| 2025-07-31 | 52.82 | 53.10 | 51.83 | 52.25 | -4.234% | 271,460 | +30.909% |
| 2025-07-30 | 55.11 | 55.23 | 54.27 | 54.56 | -0.926% | 280,972 | +25.367% |
| 2025-07-29 | 55.42 | 55.42 | 54.70 | 55.07 | +0.713% | 244,793 | +24.206% |
| 2025-07-28 | 55.08 | 55.34 | 54.48 | 54.68 | -1.866% | 1,037,158 | +25.091% |
| 2025-07-25 | 55.72 | 55.83 | 54.82 | 55.72 | -0.589% | 363,057 | +22.757% |
| 2025-07-24 | 56.33 | 56.54 | 56.02 | 56.05 | -1.199% | 284,672 | +22.034% |
| 2025-07-23 | 55.01 | 56.92 | 55.00 | 56.73 | +3.806% | 351,338 | +20.571% |
| 2025-07-22 | 54.54 | 54.66 | 53.93 | 54.65 | -0.219% | 132,309 | +25.160% |
| 2025-07-21 | 55.04 | 55.27 | 54.77 | 54.77 | -0.091% | 175,305 | +24.886% |
| 2025-07-18 | 55.57 | 55.61 | 54.73 | 54.82 | -1.756% | 183,627 | +24.772% |
| 2025-07-17 | 54.99 | 55.80 | 54.99 | 55.80 | +6.835% | 370,092 | +22.581% |
| 2025-07-16 | 52.17 | 52.46 | 51.81 | 52.23 | -0.057% | 225,518 | +30.959% |
| 2025-07-15 | 52.65 | 52.65 | 52.21 | 52.26 | -0.038% | 189,149 | +30.884% |
| 2025-07-14 | 52.32 | 52.32 | 51.56 | 52.28 | -0.575% | 255,586 | +30.834% |
| 2025-07-11 | 52.57 | 52.74 | 52.38 | 52.58 | -0.506% | 267,888 | +30.081% |
| 2025-07-10 | 53.57 | 53.66 | 51.84 | 52.85 | -1.307% | 367,985 | +29.423% |
| 2025-07-09 | 53.48 | 53.72 | 53.16 | 53.55 | +1.555% | 194,904 | +27.731% |
| 2025-07-08 | 52.36 | 52.78 | 52.20 | 52.73 | +1.035% | 194,537 | +29.717% |
| 2025-07-07 | 52.44 | 52.73 | 52.02 | 52.19 | -1.155% | 198,962 | +31.060% |
| 2025-07-03 | 52.77 | 53.33 | 52.65 | 52.80 | +0.114% | 109,514 | +29.545% |
| 2025-07-02 | 52.02 | 52.83 | 52.02 | 52.74 | +0.476% | 806,870 | +29.693% |
| 2025-07-01 | 52.36 | 52.75 | 52.15 | 52.49 | -1.667% | 192,396 | +30.311% |
| 2025-06-30 | 53.66 | 53.66 | 52.81 | 53.38 | -1.075% | 160,757 | +28.138% |
| 2025-06-27 | 53.71 | 54.21 | 53.25 | 53.96 | +5.908% | 395,380 | +26.761% |
| 2025-06-26 | 50.97 | 50.97 | 50.00 | 50.95 | +1.636% | 537,548 | +34.249% |
| 2025-06-25 | 50.02 | 50.31 | 49.79 | 50.13 | -1.270% | 164,861 | +36.445% |
| 2025-06-24 | 49.46 | 50.89 | 49.46 | 50.77 | +2.328% | 237,663 | +34.712% |
| 2025-06-23 | 47.81 | 49.62 | 47.81 | 49.62 | +1.224% | 233,714 | +37.848% |
| 2025-06-20 | 49.95 | 50.01 | 49.02 | 49.02 | -1.764% | 337,502 | +39.535% |
| 2025-06-18 | 50.00 | 50.49 | 49.67 | 49.90 | -1.442% | 167,236 | +37.074% |
| 2025-06-17 | 50.58 | 51.41 | 50.52 | 50.63 | -0.784% | 217,737 | +35.098% |
| 2025-06-16 | 51.21 | 51.81 | 50.99 | 51.03 | +1.010% | 359,792 | +34.039% |
| 2025-06-13 | 50.35 | 51.15 | 50.35 | 50.52 | -0.980% | 232,332 | +35.392% |
| 2025-06-12 | 50.78 | 51.49 | 50.78 | 51.02 | -0.137% | 267,935 | +34.065% |
| 2025-06-11 | 51.59 | 51.75 | 50.94 | 51.09 | -1.920% | 265,850 | +33.881% |
| 2025-06-10 | 52.00 | 52.14 | 51.75 | 52.09 | +1.639% | 199,879 | +31.311% |
| 2025-06-09 | 51.06 | 51.47 | 51.05 | 51.25 | -1.119% | 196,613 | +33.463% |
| 2025-06-06 | 51.36 | 52.01 | 51.36 | 51.83 | +0.739% | 305,085 | +31.970% |
| 2025-06-05 | 51.87 | 51.95 | 51.14 | 51.45 | +0.214% | 128,979 | +32.945% |
| 2025-06-04 | 51.01 | 51.50 | 50.99 | 51.34 | +1.684% | 181,938 | +33.229% |
| 2025-06-03 | 49.80 | 50.53 | 49.79 | 50.49 | -0.316% | 202,300 | +35.472% |
| 2025-06-02 | 50.09 | 50.65 | 49.85 | 50.65 | +0.997% | 334,185 | +35.044% |
| 2025-05-30 | 50.26 | 50.45 | 49.86 | 50.15 | -0.565% | 168,403 | +36.391% |
| 2025-05-29 | 50.63 | 50.92 | 50.20 | 50.44 | +0.588% | 270,644 | +35.620% |
| 2025-05-28 | 50.36 | 50.57 | 50.02 | 50.14 | -1.026% | 293,522 | +36.418% |
| 2025-05-27 | 50.62 | 51.06 | 50.30 | 50.66 | +2.926% | 370,624 | +35.018% |
| 2025-05-23 | 48.00 | 49.52 | 48.00 | 49.22 | -1.125% | 368,872 | +38.968% |
| 2025-05-22 | 49.27 | 50.13 | 49.16 | 49.78 | +1.323% | 256,670 | +37.405% |
| 2025-05-21 | 49.57 | 49.88 | 49.08 | 49.13 | -1.936% | 143,498 | +39.222% |
| 2025-05-20 | 49.82 | 50.25 | 49.52 | 50.10 | +1.602% | 151,378 | +36.527% |
| 2025-05-19 | 49.17 | 49.40 | 48.65 | 49.31 | +0.551% | 208,517 | +38.714% |
| 2025-05-16 | 49.00 | 49.54 | 48.72 | 49.04 | -0.467% | 702,472 | +39.478% |
| 2025-05-15 | 48.75 | 49.46 | 48.75 | 49.27 | +0.449% | 661,878 | +38.827% |
| 2025-05-14 | 49.54 | 49.54 | 49.02 | 49.05 | -1.506% | 177,641 | +39.450% |
| 2025-05-13 | 49.08 | 50.00 | 48.88 | 49.80 | +1.612% | 282,196 | +37.349% |
| 2025-05-12 | 49.00 | 49.57 | 48.44 | 49.01 | +0.947% | 454,708 | +39.563% |
| 2025-05-09 | 48.51 | 48.84 | 48.27 | 48.55 | -0.206% | 152,862 | +40.886% |
| 2025-05-08 | 49.47 | 49.47 | 48.33 | 48.65 | +1.545% | 307,024 | +40.596% |
| 2025-05-07 | 48.06 | 48.24 | 47.71 | 47.91 | -0.395% | 290,339 | +42.768% |
| 2025-05-06 | 47.92 | 48.29 | 47.91 | 48.10 | +0.292% | 244,366 | +42.204% |
| 2025-05-05 | 48.27 | 48.51 | 47.96 | 47.96 | -2.042% | 231,402 | +42.619% |
| 2025-05-02 | 48.52 | 49.15 | 48.27 | 48.96 | +4.104% | 346,048 | +39.706% |
| 2025-05-01 | 47.80 | 47.80 | 46.49 | 47.03 | +1.643% | 319,862 | +45.439% |
| 2025-04-30 | 45.76 | 46.60 | 45.59 | 46.27 | -0.022% | 295,460 | +47.828% |
| 2025-04-29 | 45.96 | 46.57 | 45.89 | 46.28 | -0.173% | 841,215 | +47.796% |
| 2025-04-28 | 49.65 | 49.86 | 45.92 | 46.36 | -7.131% | 684,192 | +47.541% |
| 2025-04-25 | 49.45 | 49.98 | 49.36 | 49.92 | +2.505% | 521,293 | +37.019% |
| 2025-04-24 | 47.73 | 48.79 | 47.73 | 48.70 | +2.916% | 298,192 | +40.452% |
| 2025-04-23 | 48.01 | 48.62 | 47.11 | 47.32 | +3.026% | 360,214 | +44.548% |
| 2025-04-22 | 45.12 | 46.10 | 45.01 | 45.93 | +0.240% | 292,895 | +48.922% |
| 2025-04-21 | 45.95 | 46.74 | 45.02 | 45.82 | -1.947% | 425,427 | +49.280% |
| 2025-04-17 | 46.56 | 47.03 | 46.34 | 46.73 | +0.776% | 358,299 | +46.373% |
| 2025-04-16 | 46.20 | 47.04 | 46.10 | 46.37 | -1.319% | 255,595 | +47.509% |
| 2025-04-15 | 47.10 | 47.53 | 46.87 | 46.99 | +2.576% | 309,586 | +45.563% |
| 2025-04-14 | 46.28 | 46.75 | 45.00 | 45.81 | 0.000% | 566,311 | +49.312% |