SCMWY
SWISSCOM AG S/ADR
stockOTCADR
EODOct 2, 2026
77.01USD+1.596%(+1.21)19,165
SCMWY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 76.55 | 77.15 | 76.50 | 77.01 | +1.596% | 19,165 | 0.000% |
| 2026-10-01 | 75.75 | 76.45 | 74.70 | 75.80 | -0.608% | 34,004 | +1.596% |
| 2026-09-30 | 76.00 | 76.54 | 75.85 | 76.26 | -0.659% | 16,407 | +0.978% |
| 2026-09-29 | 77.07 | 77.09 | 76.08 | 76.77 | +0.183% | 22,382 | +0.313% |
| 2026-09-28 | 77.53 | 77.67 | 76.57 | 76.63 | -3.196% | 30,987 | +0.496% |
| 2026-09-25 | 79.02 | 79.48 | 78.37 | 79.16 | +0.152% | 13,874 | -2.716% |
| 2026-09-24 | 79.62 | 79.62 | 78.84 | 79.04 | +0.038% | 27,619 | -2.568% |
| 2026-09-23 | 78.43 | 79.51 | 78.34 | 79.01 | -0.208% | 63,972 | -2.531% |
| 2026-09-22 | 79.20 | 79.42 | 78.71 | 79.17 | -0.808% | 15,312 | -2.734% |
| 2026-09-21 | 80.02 | 80.60 | 79.78 | 79.82 | +0.796% | 14,161 | -3.520% |
| 2026-09-18 | 79.31 | 79.46 | 78.10 | 79.19 | -2.846% | 10,327 | -2.753% |
| 2026-09-17 | 81.94 | 81.94 | 81.19 | 81.51 | -0.876% | 10,695 | -5.521% |
| 2026-09-16 | 82.42 | 82.55 | 81.62 | 82.23 | +0.128% | 6,657 | -6.348% |
| 2026-09-15 | 81.71 | 82.20 | 81.66 | 82.13 | +1.905% | 10,337 | -6.228% |
| 2026-09-14 | 81.10 | 81.10 | 80.59 | 80.59 | +1.193% | 11,731 | -4.442% |
| 2026-09-11 | 80.36 | 80.45 | 79.64 | 79.64 | +0.013% | 9,041 | -3.302% |
| 2026-09-10 | 79.73 | 80.18 | 79.57 | 79.63 | +0.422% | 13,722 | -3.290% |
| 2026-09-09 | 80.21 | 80.21 | 78.94 | 79.30 | -1.048% | 9,214 | -2.882% |
| 2026-09-08 | 79.38 | 80.41 | 79.38 | 80.14 | +2.200% | 10,085 | -3.900% |
| 2026-09-04 | 77.85 | 78.69 | 77.85 | 78.41 | -0.822% | 7,554 | -1.785% |
| 2026-09-03 | 78.89 | 79.06 | 78.35 | 79.06 | +0.816% | 7,745 | -2.593% |
| 2026-09-02 | 77.42 | 78.68 | 77.39 | 78.42 | +1.094% | 12,716 | -1.798% |
| 2026-09-01 | 77.22 | 77.64 | 76.83 | 77.57 | +0.312% | 11,268 | -0.723% |
| 2026-08-31 | 78.11 | 78.20 | 77.31 | 77.33 | -0.540% | 13,797 | -0.414% |
| 2026-08-28 | 77.95 | 78.06 | 77.49 | 77.75 | -0.486% | 8,479 | -0.952% |
| 2026-08-27 | 77.76 | 78.36 | 77.76 | 78.13 | -1.342% | 6,070 | -1.434% |
| 2026-08-26 | 79.28 | 79.39 | 78.86 | 79.19 | -1.337% | 7,455 | -2.757% |
| 2026-08-25 | 79.88 | 80.29 | 79.35 | 80.27 | +2.107% | 4,314 | -4.057% |
| 2026-08-24 | 78.77 | 79.09 | 78.45 | 78.61 | -0.279% | 8,695 | -2.035% |
| 2026-08-21 | 79.03 | 79.03 | 78.55 | 78.83 | -0.693% | 9,987 | -2.309% |
| 2026-08-20 | 79.42 | 79.45 | 79.21 | 79.38 | -0.164% | 10,450 | -2.986% |
| 2026-08-19 | 79.34 | 79.51 | 78.66 | 79.51 | +2.021% | 5,008 | -3.144% |
| 2026-08-18 | 78.59 | 78.67 | 77.91 | 77.94 | -0.205% | 24,506 | -1.187% |
| 2026-08-17 | 78.20 | 78.25 | 77.99 | 78.09 | -0.851% | 8,095 | -1.389% |
| 2026-08-14 | 78.37 | 79.21 | 78.33 | 78.77 | +0.223% | 10,640 | -2.228% |
| 2026-08-13 | 78.36 | 78.93 | 77.91 | 78.59 | +0.912% | 7,180 | -2.010% |
| 2026-08-12 | 78.05 | 78.20 | 77.80 | 77.88 | -0.689% | 30,893 | -1.117% |
| 2026-08-11 | 77.83 | 78.42 | 77.83 | 78.42 | +1.712% | 9,281 | -1.798% |
| 2026-08-10 | 77.03 | 77.22 | 76.77 | 77.10 | -0.862% | 10,431 | -0.117% |
| 2026-08-07 | 77.55 | 77.87 | 77.29 | 77.77 | -1.613% | 6,299 | -0.977% |
| 2026-08-06 | 79.20 | 79.52 | 78.93 | 79.05 | +3.394% | 35,675 | -2.574% |
| 2026-08-05 | 76.84 | 76.88 | 75.84 | 76.45 | -0.779% | 7,721 | +0.733% |
| 2026-08-04 | 77.68 | 77.68 | 76.12 | 77.05 | +0.700% | 29,838 | -0.052% |
| 2026-08-03 | 76.97 | 76.97 | 76.46 | 76.51 | -0.307% | 11,971 | +0.647% |
| 2026-07-31 | 76.28 | 77.39 | 76.28 | 76.75 | -1.565% | 7,299 | +0.339% |
| 2026-07-30 | 78.11 | 78.43 | 77.52 | 77.97 | -0.708% | 10,542 | -1.231% |
| 2026-07-29 | 78.03 | 78.67 | 77.53 | 78.53 | +0.404% | 12,694 | -1.931% |
| 2026-07-28 | 78.21 | 78.42 | 77.98 | 78.21 | +1.387% | 13,464 | -1.534% |
| 2026-07-27 | 77.60 | 77.79 | 77.02 | 77.14 | +1.487% | 21,175 | -0.169% |
| 2026-07-24 | 76.41 | 76.99 | 76.01 | 76.01 | -0.770% | 12,723 | +1.316% |
| 2026-07-23 | 76.51 | 76.72 | 76.30 | 76.60 | -0.455% | 16,739 | +0.535% |
| 2026-07-22 | 77.60 | 77.60 | 76.95 | 76.95 | -0.078% | 9,442 | +0.078% |
| 2026-07-21 | 77.10 | 77.42 | 76.79 | 77.01 | -0.811% | 16,295 | 0.000% |
| 2026-07-20 | 77.63 | 77.96 | 77.58 | 77.64 | -0.905% | 17,688 | -0.811% |
| 2026-07-17 | 79.28 | 79.30 | 77.88 | 78.35 | +1.344% | 21,333 | -1.709% |
| 2026-07-16 | 77.22 | 77.86 | 76.83 | 77.31 | -0.643% | 18,129 | -0.388% |
| 2026-07-15 | 77.44 | 78.09 | 77.44 | 77.81 | -0.231% | 11,605 | -1.028% |
| 2026-07-14 | 78.33 | 78.37 | 77.79 | 77.99 | +0.270% | 28,433 | -1.257% |
| 2026-07-13 | 77.75 | 78.07 | 76.97 | 77.78 | +1.886% | 26,132 | -0.990% |
| 2026-07-10 | 76.26 | 76.80 | 76.08 | 76.34 | +0.712% | 12,386 | +0.878% |
| 2026-07-09 | 75.89 | 75.91 | 75.55 | 75.80 | -0.459% | 18,133 | +1.596% |
| 2026-07-08 | 75.92 | 76.24 | 75.55 | 76.15 | +0.543% | 12,942 | +1.129% |
| 2026-07-07 | 76.60 | 76.60 | 75.64 | 75.74 | +0.730% | 28,913 | +1.678% |
| 2026-07-06 | 75.25 | 75.69 | 74.96 | 75.19 | -1.777% | 22,678 | +2.421% |
| 2026-07-02 | 76.54 | 77.02 | 76.38 | 76.55 | +1.444% | 12,680 | +0.601% |
| 2026-07-01 | 74.24 | 75.70 | 74.24 | 75.46 | -2.216% | 11,872 | +2.054% |
| 2026-06-30 | 77.61 | 77.98 | 77.04 | 77.17 | -1.443% | 18,120 | -0.207% |
| 2026-06-29 | 78.90 | 78.90 | 78.27 | 78.30 | -0.899% | 18,005 | -1.648% |
| 2026-06-26 | 79.29 | 79.71 | 78.87 | 79.01 | +0.279% | 11,814 | -2.531% |
| 2026-06-25 | 78.90 | 79.57 | 78.79 | 78.79 | +0.038% | 10,612 | -2.259% |
| 2026-06-24 | 78.87 | 79.48 | 78.48 | 78.76 | -0.114% | 14,966 | -2.222% |
| 2026-06-23 | 79.16 | 79.47 | 78.74 | 78.85 | +0.883% | 22,993 | -2.334% |
| 2026-06-22 | 77.39 | 78.35 | 77.39 | 78.16 | -0.115% | 24,119 | -1.471% |
| 2026-06-18 | 78.56 | 79.00 | 78.25 | 78.25 | +0.090% | 14,766 | -1.585% |
| 2026-06-17 | 79.12 | 80.03 | 78.18 | 78.18 | -3.326% | 14,088 | -1.497% |
| 2026-06-16 | 80.99 | 81.26 | 80.24 | 80.87 | -1.390% | 13,005 | -4.773% |
| 2026-06-15 | 81.09 | 82.53 | 80.52 | 82.01 | -1.214% | 11,603 | -6.097% |
| 2026-06-12 | 82.05 | 83.10 | 82.05 | 83.02 | +1.390% | 10,739 | -7.237% |
| 2026-06-11 | 81.19 | 83.04 | 80.93 | 81.88 | -0.620% | 13,535 | -5.948% |
| 2026-06-10 | 81.90 | 83.42 | 81.90 | 82.39 | +0.870% | 7,119 | -6.531% |
| 2026-06-09 | 81.60 | 81.90 | 80.99 | 81.68 | +0.703% | 45,595 | -5.717% |
| 2026-06-08 | 81.44 | 81.77 | 80.75 | 81.11 | -1.398% | 16,238 | -5.055% |
| 2026-06-05 | 81.97 | 82.26 | 81.26 | 82.26 | -0.832% | 11,622 | -6.382% |
| 2026-06-04 | 83.80 | 83.80 | 82.52 | 82.95 | -0.486% | 8,997 | -7.161% |
| 2026-06-03 | 83.55 | 83.60 | 82.52 | 83.36 | -1.285% | 30,394 | -7.612% |
| 2026-06-02 | 84.26 | 84.44 | 83.66 | 84.44 | -0.612% | 8,675 | -8.799% |
| 2026-06-01 | 84.23 | 85.28 | 84.20 | 84.96 | -1.089% | 15,094 | -9.357% |
| 2026-05-29 | 85.49 | 86.33 | 85.04 | 85.89 | +1.096% | 7,635 | -10.344% |
| 2026-05-28 | 83.89 | 85.63 | 83.33 | 84.96 | -0.871% | 5,668 | -9.361% |
| 2026-05-27 | 85.30 | 85.71 | 84.62 | 85.71 | -0.337% | 16,752 | -10.151% |
| 2026-05-26 | 85.85 | 86.00 | 85.06 | 86.00 | -1.036% | 10,029 | -10.453% |
| 2026-05-22 | 86.58 | 86.90 | 86.01 | 86.90 | +0.650% | 5,869 | -11.381% |
| 2026-05-21 | 86.74 | 86.74 | 86.25 | 86.34 | -1.248% | 4,853 | -10.805% |
| 2026-05-20 | 87.43 | 88.19 | 86.63 | 87.43 | +1.557% | 7,319 | -11.918% |
| 2026-05-19 | 87.85 | 87.85 | 86.09 | 86.09 | -0.715% | 11,078 | -10.547% |
| 2026-05-18 | 86.41 | 87.39 | 86.15 | 86.71 | +1.235% | 9,993 | -11.187% |
| 2026-05-15 | 86.24 | 86.50 | 85.57 | 85.65 | -1.368% | 8,969 | -10.090% |
| 2026-05-14 | 86.77 | 86.84 | 84.67 | 86.84 | -0.493% | 7,694 | -11.320% |
| 2026-05-13 | 87.18 | 87.28 | 86.23 | 87.27 | +0.832% | 6,784 | -11.757% |
| 2026-05-12 | 86.24 | 86.60 | 85.33 | 86.55 | +0.318% | 9,708 | -11.022% |
| 2026-05-11 | 87.14 | 87.14 | 85.38 | 86.28 | +0.320% | 12,740 | -10.739% |
| 2026-05-08 | 86.05 | 86.54 | 85.61 | 86.00 | +0.362% | 8,727 | -10.453% |
| 2026-05-07 | 85.24 | 85.87 | 85.23 | 85.69 | -0.511% | 15,521 | -10.130% |
| 2026-05-06 | 86.29 | 87.30 | 86.11 | 86.13 | +0.572% | 6,762 | -10.589% |
| 2026-05-05 | 85.18 | 86.43 | 85.15 | 85.64 | +2.025% | 10,060 | -10.077% |
| 2026-05-04 | 84.00 | 84.58 | 83.70 | 83.94 | -1.247% | 12,974 | -8.256% |
| 2026-05-01 | 85.00 | 85.00 | 84.35 | 85.00 | +0.012% | 5,116 | -9.400% |
| 2026-04-30 | 83.96 | 85.60 | 83.95 | 84.99 | +2.937% | 9,561 | -9.389% |
| 2026-04-29 | 82.59 | 83.28 | 82.03 | 82.56 | -0.392% | 6,159 | -6.728% |
| 2026-04-28 | 83.02 | 83.20 | 82.64 | 82.89 | -0.108% | 11,684 | -7.094% |
| 2026-04-27 | 84.82 | 85.48 | 82.98 | 82.98 | -2.508% | 11,072 | -7.195% |
| 2026-04-24 | 85.53 | 85.53 | 84.96 | 85.11 | +0.759% | 5,425 | -9.522% |
| 2026-04-23 | 83.94 | 84.66 | 83.67 | 84.47 | +1.372% | 16,120 | -8.835% |
| 2026-04-22 | 84.15 | 84.28 | 83.33 | 83.33 | -0.383% | 6,955 | -7.584% |
| 2026-04-21 | 84.49 | 84.68 | 83.65 | 83.65 | -1.234% | 16,050 | -7.938% |
| 2026-04-20 | 84.23 | 84.81 | 84.23 | 84.69 | +1.249% | 13,503 | -9.074% |
| 2026-04-17 | 83.55 | 84.32 | 83.01 | 83.65 | -0.689% | 14,683 | -7.938% |
| 2026-04-16 | 84.10 | 84.59 | 83.64 | 84.23 | +0.071% | 8,828 | -8.572% |
| 2026-04-15 | 84.54 | 84.82 | 83.94 | 84.17 | -0.831% | 6,878 | -8.507% |
| 2026-04-14 | 85.04 | 85.57 | 84.79 | 84.88 | +0.778% | 6,485 | -9.267% |
| 2026-04-13 | 84.84 | 85.10 | 83.82 | 84.22 | -1.819% | 8,293 | -8.561% |
| 2026-04-10 | 85.88 | 86.21 | 85.47 | 85.78 | -0.729% | 7,429 | -10.224% |
| 2026-04-09 | 86.17 | 86.53 | 85.89 | 86.41 | +1.177% | 6,896 | -10.878% |
| 2026-04-08 | 85.35 | 86.28 | 85.07 | 85.41 | +1.648% | 6,357 | -9.830% |
| 2026-04-07 | 83.96 | 84.25 | 83.29 | 84.02 | -0.379% | 14,704 | -8.343% |
| 2026-04-06 | 83.67 | 84.60 | 83.67 | 84.34 | +0.498% | 9,228 | -8.691% |
| 2026-04-02 | 83.60 | 83.96 | 83.51 | 83.92 | +0.110% | 7,400 | -8.237% |
| 2026-04-01 | 83.91 | 84.50 | 83.61 | 83.83 | +0.335% | 10,712 | -8.136% |
| 2026-03-31 | 83.35 | 83.78 | 83.12 | 83.55 | -0.263% | 10,490 | -7.828% |
| 2026-03-30 | 83.68 | 84.17 | 83.60 | 83.77 | -3.674% | 9,541 | -8.070% |
| 2026-03-27 | 86.20 | 87.70 | 86.00 | 86.97 | -1.601% | 8,217 | -11.447% |
| 2026-03-26 | 88.40 | 89.58 | 87.19 | 88.38 | -1.428% | 6,605 | -12.865% |
| 2026-03-25 | 88.60 | 90.05 | 88.34 | 89.66 | +1.334% | 5,795 | -14.109% |
| 2026-03-24 | 88.31 | 89.86 | 87.95 | 88.48 | -0.629% | 7,614 | -12.963% |
| 2026-03-23 | 88.46 | 90.15 | 87.30 | 89.04 | -0.481% | 9,661 | -13.511% |
| 2026-03-20 | 89.98 | 89.98 | 85.45 | 89.47 | -0.605% | 7,516 | -13.926% |
| 2026-03-19 | 90.00 | 90.17 | 88.49 | 90.01 | +1.254% | 6,494 | -14.447% |
| 2026-03-18 | 88.70 | 91.28 | 88.70 | 88.90 | -3.663% | 21,418 | -13.375% |
| 2026-03-17 | 92.09 | 92.92 | 91.70 | 92.28 | -0.130% | 7,155 | -16.547% |
| 2026-03-16 | 91.95 | 92.80 | 91.36 | 92.40 | +1.628% | 13,207 | -16.656% |
| 2026-03-13 | 91.88 | 91.88 | 90.49 | 90.92 | +0.486% | 7,457 | -15.299% |
| 2026-03-12 | 90.69 | 91.61 | 90.39 | 90.48 | -2.057% | 17,720 | -14.887% |
| 2026-03-11 | 91.90 | 92.38 | 91.35 | 92.38 | +0.451% | 5,160 | -16.638% |
| 2026-03-10 | 91.90 | 93.13 | 91.68 | 91.97 | -1.319% | 7,098 | -16.262% |
| 2026-03-09 | 92.40 | 93.77 | 92.40 | 93.19 | +0.252% | 5,651 | -17.366% |
| 2026-03-06 | 90.53 | 92.96 | 90.53 | 92.96 | +1.120% | 5,967 | -17.158% |
| 2026-03-05 | 91.81 | 92.94 | 91.27 | 91.93 | -0.889% | 7,406 | -16.230% |
| 2026-03-04 | 92.25 | 93.37 | 92.05 | 92.75 | +1.062% | 8,611 | -16.975% |
| 2026-03-03 | 90.94 | 92.14 | 87.90 | 91.78 | -0.407% | 18,382 | -16.093% |
| 2026-03-02 | 92.68 | 92.68 | 91.34 | 92.16 | -1.628% | 3,470 | -16.434% |
| 2026-02-27 | 93.50 | 94.63 | 92.35 | 93.68 | +2.719% | 11,258 | -17.795% |
| 2026-02-26 | 91.96 | 92.55 | 91.02 | 91.20 | -1.756% | 7,364 | -15.559% |
| 2026-02-25 | 91.00 | 92.83 | 91.00 | 92.83 | -0.161% | 6,301 | -17.042% |
| 2026-02-24 | 92.50 | 93.07 | 92.25 | 92.98 | +0.335% | 6,141 | -17.176% |
| 2026-02-23 | 91.88 | 92.67 | 91.88 | 92.67 | +1.835% | 3,957 | -16.899% |
| 2026-02-20 | 89.98 | 91.40 | 89.98 | 91.00 | -0.148% | 7,987 | -15.374% |
| 2026-02-19 | 90.32 | 91.31 | 90.32 | 91.14 | -0.038% | 5,896 | -15.499% |
| 2026-02-18 | 91.05 | 91.43 | 90.87 | 91.17 | -0.600% | 13,649 | -15.531% |
| 2026-02-17 | 91.25 | 92.42 | 90.80 | 91.72 | +0.581% | 6,509 | -16.038% |
| 2026-02-13 | 91.28 | 91.50 | 90.58 | 91.19 | +2.116% | 9,840 | -15.550% |
| 2026-02-12 | 87.86 | 89.48 | 87.86 | 89.30 | +2.063% | 6,051 | -13.763% |
| 2026-02-11 | 86.53 | 87.63 | 86.51 | 87.50 | +1.620% | 4,871 | -11.984% |
| 2026-02-10 | 85.44 | 86.10 | 85.38 | 86.10 | +0.163% | 4,653 | -10.557% |
| 2026-02-09 | 85.61 | 86.17 | 85.53 | 85.96 | +0.450% | 5,761 | -10.412% |
| 2026-02-06 | 85.76 | 85.76 | 85.44 | 85.58 | +0.576% | 5,621 | -10.009% |
| 2026-02-05 | 84.50 | 85.34 | 84.50 | 85.08 | +1.316% | 4,317 | -9.491% |
| 2026-02-04 | 85.09 | 85.56 | 83.98 | 83.98 | +2.602% | 11,067 | -8.300% |
| 2026-02-03 | 80.79 | 82.50 | 80.79 | 81.85 | +0.132% | 5,687 | -5.913% |
| 2026-02-02 | 81.98 | 81.98 | 81.40 | 81.74 | -0.690% | 6,085 | -5.789% |
| 2026-01-30 | 82.32 | 82.43 | 82.04 | 82.31 | -0.399% | 4,322 | -6.439% |
| 2026-01-29 | 82.53 | 82.65 | 82.41 | 82.64 | +0.793% | 3,710 | -6.813% |
| 2026-01-28 | 82.16 | 82.92 | 81.91 | 81.99 | -0.473% | 5,315 | -6.074% |
| 2026-01-27 | 81.85 | 82.38 | 81.49 | 82.38 | +5.521% | 7,843 | -6.519% |
| 2026-01-26 | 78.40 | 78.90 | 78.03 | 78.07 | +0.563% | 7,325 | -1.358% |
| 2026-01-23 | 76.40 | 77.97 | 76.40 | 77.63 | +1.764% | 5,147 | -0.802% |
| 2026-01-22 | 76.30 | 76.49 | 76.14 | 76.29 | +1.479% | 8,364 | +0.948% |
| 2026-01-21 | 75.40 | 75.40 | 74.73 | 75.17 | -0.641% | 8,329 | +2.441% |
| 2026-01-20 | 75.41 | 75.72 | 75.41 | 75.66 | +2.278% | 9,334 | +1.784% |
| 2026-01-16 | 74.28 | 74.28 | 73.69 | 73.97 | +0.074% | 5,537 | +4.103% |
| 2026-01-15 | 74.00 | 74.22 | 73.75 | 73.92 | -0.513% | 11,846 | +4.180% |
| 2026-01-14 | 74.14 | 74.47 | 74.11 | 74.30 | +1.866% | 6,596 | +3.646% |
| 2026-01-13 | 72.81 | 73.13 | 72.80 | 72.94 | -0.991% | 11,103 | +5.580% |
| 2026-01-12 | 73.67 | 73.82 | 73.48 | 73.67 | +0.423% | 7,404 | +4.534% |
| 2026-01-09 | 73.08 | 73.36 | 73.08 | 73.36 | -0.758% | 5,551 | +4.975% |
| 2026-01-08 | 74.12 | 74.49 | 73.67 | 73.92 | +0.027% | 6,448 | +4.180% |
| 2026-01-07 | 74.08 | 74.08 | 73.89 | 73.90 | +0.620% | 4,819 | +4.208% |
| 2026-01-06 | 73.86 | 73.99 | 73.40 | 73.44 | +0.253% | 4,859 | +4.854% |
| 2026-01-05 | 72.30 | 73.35 | 72.18 | 73.26 | -2.001% | 8,289 | +5.119% |
| 2026-01-02 | 73.98 | 74.87 | 72.81 | 74.76 | +2.700% | 4,828 | +3.016% |
| 2025-12-31 | 72.58 | 72.79 | 72.56 | 72.79 | +0.179% | 6,511 | +5.797% |
| 2025-12-30 | 72.76 | 73.45 | 72.58 | 72.66 | -0.048% | 11,235 | +5.987% |
| 2025-12-29 | 72.55 | 72.69 | 72.34 | 72.69 | +1.078% | 17,510 | +5.936% |
| 2025-12-26 | 72.02 | 72.02 | 71.85 | 71.92 | -0.236% | 5,193 | +7.077% |
| 2025-12-24 | 72.05 | 72.18 | 71.81 | 72.09 | +0.174% | 11,565 | +6.825% |
| 2025-12-23 | 71.89 | 72.01 | 71.66 | 71.97 | +0.328% | 7,315 | +7.010% |
| 2025-12-22 | 71.39 | 71.73 | 71.13 | 71.73 | +0.427% | 12,250 | +7.361% |
| 2025-12-19 | 71.19 | 71.53 | 71.14 | 71.42 | +0.869% | 9,501 | +7.819% |
| 2025-12-18 | 71.01 | 71.27 | 70.72 | 70.81 | +0.011% | 14,246 | +8.756% |
| 2025-12-17 | 70.90 | 71.00 | 70.79 | 70.80 | +0.430% | 9,797 | +8.768% |
| 2025-12-16 | 70.60 | 70.66 | 70.28 | 70.50 | +0.369% | 14,337 | +9.236% |
| 2025-12-15 | 70.40 | 70.45 | 69.80 | 70.24 | +0.659% | 23,174 | +9.638% |
| 2025-12-12 | 69.66 | 70.17 | 69.55 | 69.78 | +1.361% | 12,576 | +10.361% |
| 2025-12-11 | 69.30 | 69.35 | 68.83 | 68.84 | -0.170% | 20,665 | +11.863% |
| 2025-12-10 | 68.71 | 69.17 | 68.62 | 68.96 | +1.129% | 21,785 | +11.673% |
| 2025-12-09 | 69.03 | 69.03 | 68.01 | 68.19 | -0.721% | 19,042 | +12.934% |
| 2025-12-08 | 68.77 | 68.93 | 68.47 | 68.69 | -0.930% | 17,847 | +12.121% |
| 2025-12-05 | 69.31 | 69.54 | 69.13 | 69.33 | -0.259% | 16,179 | +11.077% |
| 2025-12-04 | 70.32 | 70.47 | 69.51 | 69.51 | -1.025% | 10,456 | +10.790% |
| 2025-12-03 | 70.40 | 70.71 | 70.20 | 70.23 | -0.868% | 15,377 | +9.654% |
| 2025-12-02 | 70.20 | 71.55 | 70.13 | 70.84 | -0.856% | 52,212 | +8.702% |
| 2025-12-01 | 71.36 | 71.61 | 71.11 | 71.46 | -0.506% | 17,998 | +7.772% |
| 2025-11-28 | 71.69 | 71.89 | 71.56 | 71.82 | -1.583% | 3,093 | +7.226% |
| 2025-11-26 | 72.28 | 73.13 | 72.28 | 72.97 | +0.794% | 7,528 | +5.529% |
| 2025-11-25 | 72.11 | 72.63 | 71.61 | 72.40 | +0.625% | 16,154 | +6.367% |
| 2025-11-24 | 71.58 | 71.95 | 71.54 | 71.95 | +0.645% | 11,781 | +7.033% |
| 2025-11-21 | 71.55 | 71.67 | 71.06 | 71.49 | +0.420% | 15,993 | +7.723% |
| 2025-11-20 | 71.03 | 72.23 | 71.03 | 71.19 | -1.180% | 13,175 | +8.175% |
| 2025-11-19 | 71.95 | 72.45 | 71.56 | 72.04 | -1.247% | 16,136 | +6.899% |
| 2025-11-18 | 72.51 | 72.99 | 72.51 | 72.95 | -0.342% | 6,554 | +5.565% |
| 2025-11-17 | 73.38 | 73.45 | 73.15 | 73.20 | -0.184% | 6,954 | +5.205% |
| 2025-11-14 | 73.22 | 73.55 | 73.18 | 73.33 | -1.590% | 5,266 | +5.011% |
| 2025-11-13 | 73.92 | 74.67 | 73.92 | 74.52 | -0.398% | 3,572 | +3.341% |
| 2025-11-12 | 74.70 | 74.88 | 74.70 | 74.82 | -0.529% | 2,732 | +2.930% |
| 2025-11-11 | 74.97 | 75.42 | 74.85 | 75.22 | +0.683% | 4,371 | +2.386% |
| 2025-11-10 | 74.70 | 74.89 | 74.45 | 74.70 | -0.152% | 14,011 | +3.085% |
| 2025-11-07 | 74.59 | 75.44 | 74.47 | 74.82 | +1.892% | 8,155 | +2.928% |
| 2025-11-06 | 72.62 | 73.65 | 72.62 | 73.43 | +3.481% | 23,712 | +4.875% |
| 2025-11-05 | 70.86 | 72.17 | 70.73 | 70.96 | -0.372% | 13,525 | +8.526% |
| 2025-11-04 | 70.91 | 71.40 | 70.91 | 71.22 | -1.752% | 13,628 | +8.122% |
| 2025-11-03 | 72.56 | 72.63 | 72.30 | 72.50 | -1.408% | 7,394 | +6.228% |
| 2025-10-31 | 73.15 | 73.77 | 73.14 | 73.53 | -0.325% | 18,993 | +4.733% |
| 2025-10-30 | 71.37 | 73.94 | 71.24 | 73.77 | +2.679% | 20,262 | +4.392% |
| 2025-10-29 | 72.30 | 72.74 | 71.84 | 71.84 | -2.172% | 4,986 | +7.189% |
| 2025-10-28 | 73.35 | 74.34 | 73.35 | 73.44 | -0.461% | 5,951 | +4.861% |
| 2025-10-27 | 73.63 | 74.24 | 73.61 | 73.78 | -0.135% | 19,302 | +4.378% |
| 2025-10-24 | 74.13 | 74.59 | 73.88 | 73.88 | -0.154% | 11,046 | +4.237% |
| 2025-10-23 | 73.86 | 74.19 | 73.82 | 73.99 | -1.486% | 10,742 | +4.076% |
| 2025-10-22 | 73.93 | 75.11 | 73.93 | 75.11 | +0.254% | 5,171 | +2.530% |
| 2025-10-21 | 74.86 | 75.54 | 74.79 | 74.92 | -0.343% | 11,147 | +2.790% |
| 2025-10-20 | 74.96 | 75.18 | 74.96 | 75.18 | +0.237% | 2,241 | +2.438% |
| 2025-10-17 | 74.72 | 75.00 | 74.72 | 75.00 | +0.901% | 8,769 | +2.680% |
| 2025-10-16 | 73.49 | 74.36 | 73.49 | 74.33 | +0.683% | 11,614 | +3.606% |
| 2025-10-15 | 73.44 | 73.87 | 73.44 | 73.83 | +0.473% | 5,743 | +4.313% |
| 2025-10-14 | 72.72 | 73.50 | 72.31 | 73.48 | +2.224% | 9,418 | +4.806% |
| 2025-10-13 | 72.12 | 72.12 | 71.67 | 71.88 | -1.904% | 16,573 | +7.137% |
| 2025-10-10 | 73.32 | 73.61 | 73.22 | 73.28 | -0.260% | 6,899 | +5.097% |
| 2025-10-09 | 73.93 | 73.99 | 73.47 | 73.47 | -0.385% | 7,919 | +4.824% |
| 2025-10-08 | 74.45 | 74.51 | 73.64 | 73.75 | -1.275% | 27,472 | +4.420% |
| 2025-10-07 | 74.20 | 74.99 | 74.20 | 74.70 | +1.086% | 14,976 | +3.089% |
| 2025-10-06 | 74.05 | 74.32 | 73.90 | 73.90 | +0.244% | 6,172 | +4.208% |
| 2025-10-03 | 73.95 | 74.00 | 73.72 | 73.72 | +0.368% | 6,113 | +4.463% |
| 2025-10-02 | 73.21 | 73.71 | 73.21 | 73.45 | +0.150% | 6,362 | +4.847% |
| 2025-10-01 | 72.88 | 73.69 | 72.55 | 73.34 | +0.445% | 12,493 | +5.004% |
| 2025-09-30 | 72.23 | 73.02 | 72.23 | 73.02 | +0.008% | 18,882 | +5.471% |
| 2025-09-29 | 72.59 | 73.26 | 72.39 | 73.01 | +0.426% | 6,315 | +5.479% |
| 2025-09-26 | 72.96 | 73.49 | 72.70 | 72.70 | -0.028% | 9,545 | +5.928% |
| 2025-09-25 | 72.30 | 72.72 | 71.94 | 72.72 | +1.437% | 10,477 | +5.899% |
| 2025-09-24 | 72.06 | 72.69 | 71.69 | 71.69 | -0.447% | 9,380 | +7.421% |
| 2025-09-23 | 71.95 | 72.19 | 71.66 | 72.01 | -0.357% | 7,012 | +6.941% |
| 2025-09-22 | 72.38 | 72.40 | 71.80 | 72.27 | -0.882% | 13,918 | +6.559% |
| 2025-09-19 | 72.78 | 72.91 | 72.62 | 72.91 | +0.348% | 6,970 | +5.619% |
| 2025-09-18 | 72.75 | 72.89 | 72.66 | 72.66 | -1.662% | 4,298 | +5.987% |
| 2025-09-17 | 74.22 | 74.60 | 73.89 | 73.89 | -0.635% | 6,187 | +4.225% |
| 2025-09-16 | 74.06 | 74.46 | 73.96 | 74.36 | +0.909% | 24,027 | +3.564% |
| 2025-09-15 | 74.03 | 74.03 | 73.50 | 73.69 | -1.462% | 4,835 | +4.505% |
| 2025-09-12 | 74.36 | 74.81 | 74.29 | 74.78 | +1.202% | 4,224 | +2.978% |
| 2025-09-11 | 73.80 | 74.10 | 73.80 | 73.89 | +0.469% | 4,247 | +4.215% |
| 2025-09-10 | 73.74 | 74.02 | 73.55 | 73.55 | -0.943% | 3,062 | +4.704% |
| 2025-09-09 | 73.65 | 74.28 | 73.52 | 74.25 | +0.685% | 2,975 | +3.717% |
| 2025-09-08 | 73.46 | 73.84 | 73.40 | 73.75 | -0.947% | 10,575 | +4.427% |
| 2025-09-05 | 73.55 | 74.54 | 73.55 | 74.45 | +2.161% | 3,739 | +3.439% |
| 2025-09-04 | 72.66 | 73.09 | 72.50 | 72.88 | +1.383% | 8,664 | +5.674% |
| 2025-09-03 | 71.61 | 71.90 | 71.50 | 71.88 | -1.641% | 18,324 | +7.135% |
| 2025-09-02 | 72.56 | 73.08 | 72.32 | 73.08 | +0.981% | 3,600 | +5.378% |
| 2025-08-29 | 72.54 | 72.66 | 72.24 | 72.37 | +1.075% | 5,326 | +6.411% |
| 2025-08-28 | 71.71 | 71.85 | 71.50 | 71.60 | -2.915% | 13,939 | +7.556% |
| 2025-08-27 | 73.24 | 73.75 | 73.24 | 73.75 | -0.519% | 3,197 | +4.420% |
| 2025-08-26 | 73.84 | 74.60 | 73.60 | 74.14 | +0.631% | 11,480 | +3.878% |
| 2025-08-25 | 73.48 | 73.85 | 73.45 | 73.67 | -0.358% | 18,412 | +4.534% |
| 2025-08-22 | 73.54 | 74.00 | 73.54 | 73.94 | +0.902% | 2,691 | +4.159% |
| 2025-08-21 | 73.58 | 73.94 | 73.27 | 73.27 | -0.715% | 3,898 | +5.099% |
| 2025-08-20 | 73.17 | 73.96 | 73.17 | 73.80 | +1.460% | 4,583 | +4.347% |
| 2025-08-19 | 72.69 | 72.74 | 72.63 | 72.74 | +0.734% | 6,868 | +5.870% |
| 2025-08-18 | 72.08 | 72.26 | 72.02 | 72.21 | -0.290% | 8,026 | +6.647% |
| 2025-08-15 | 71.78 | 72.42 | 71.75 | 72.42 | +0.486% | 7,888 | +6.338% |
| 2025-08-14 | 72.08 | 72.09 | 71.92 | 72.07 | -0.359% | 7,203 | +6.854% |
| 2025-08-13 | 72.48 | 72.70 | 72.31 | 72.33 | +0.304% | 5,775 | +6.470% |
| 2025-08-12 | 71.89 | 72.19 | 71.83 | 72.11 | +0.391% | 10,254 | +6.794% |
| 2025-08-11 | 71.97 | 71.97 | 71.83 | 71.83 | +0.279% | 7,796 | +7.211% |
| 2025-08-08 | 71.71 | 72.06 | 71.56 | 71.63 | -0.237% | 5,148 | +7.511% |
| 2025-08-07 | 71.31 | 72.09 | 71.31 | 71.80 | -0.623% | 23,484 | +7.256% |
| 2025-08-06 | 72.36 | 73.21 | 71.94 | 72.25 | +0.616% | 5,062 | +6.588% |
| 2025-08-05 | 71.49 | 72.57 | 71.49 | 71.81 | -0.170% | 7,158 | +7.244% |
| 2025-08-04 | 71.68 | 72.27 | 71.68 | 71.93 | +3.156% | 16,862 | +7.062% |
| 2025-08-01 | 68.97 | 71.09 | 68.97 | 69.73 | +0.129% | 21,780 | +10.440% |
| 2025-07-31 | 69.41 | 69.83 | 69.41 | 69.64 | -1.694% | 40,943 | +10.583% |
| 2025-07-30 | 70.00 | 70.84 | 69.93 | 70.84 | +0.682% | 19,934 | +8.710% |
| 2025-07-29 | 70.05 | 70.36 | 70.05 | 70.36 | +0.342% | 14,125 | +9.451% |
| 2025-07-28 | 70.39 | 70.53 | 70.12 | 70.12 | -2.408% | 14,600 | +9.826% |
| 2025-07-25 | 71.41 | 72.09 | 71.41 | 71.85 | +0.546% | 7,549 | +7.182% |
| 2025-07-24 | 71.61 | 71.91 | 71.46 | 71.46 | -0.036% | 9,355 | +7.767% |
| 2025-07-23 | 71.16 | 71.49 | 71.08 | 71.49 | +0.585% | 3,197 | +7.727% |
| 2025-07-22 | 70.43 | 71.28 | 70.43 | 71.07 | +1.296% | 6,455 | +8.358% |
| 2025-07-21 | 69.82 | 70.19 | 69.76 | 70.16 | +0.016% | 19,671 | +9.762% |
| 2025-07-18 | 69.66 | 70.17 | 69.59 | 70.15 | +1.124% | 9,977 | +9.779% |
| 2025-07-17 | 69.20 | 69.44 | 69.17 | 69.37 | -1.351% | 14,092 | +11.013% |
| 2025-07-16 | 69.59 | 70.32 | 69.39 | 70.32 | +0.095% | 12,763 | +9.514% |
| 2025-07-15 | 69.84 | 70.30 | 69.72 | 70.25 | -0.996% | 19,748 | +9.618% |
| 2025-07-14 | 70.67 | 70.98 | 70.51 | 70.96 | +0.795% | 9,243 | +8.526% |
| 2025-07-11 | 70.26 | 70.57 | 70.06 | 70.40 | +0.057% | 7,215 | +9.389% |
| 2025-07-10 | 70.26 | 70.89 | 70.22 | 70.36 | -0.943% | 21,041 | +9.451% |
| 2025-07-09 | 70.84 | 71.05 | 70.73 | 71.03 | +0.795% | 13,913 | +8.419% |
| 2025-07-08 | 70.23 | 70.47 | 70.23 | 70.47 | -1.661% | 11,477 | +9.281% |
| 2025-07-07 | 71.22 | 71.66 | 71.02 | 71.66 | +1.329% | 12,520 | +7.466% |
| 2025-07-03 | 70.45 | 70.75 | 70.41 | 70.72 | -0.176% | 4,393 | +8.894% |
| 2025-07-02 | 70.83 | 71.36 | 70.81 | 70.84 | -1.110% | 10,011 | +8.702% |
| 2025-07-01 | 71.22 | 71.64 | 71.22 | 71.64 | +1.272% | 12,852 | +7.496% |
| 2025-06-30 | 70.32 | 70.90 | 70.18 | 70.74 | -0.127% | 18,386 | +8.863% |
| 2025-06-27 | 70.42 | 70.84 | 70.34 | 70.83 | +0.935% | 8,515 | +8.725% |
| 2025-06-26 | 70.49 | 70.51 | 70.15 | 70.17 | +0.861% | 5,561 | +9.741% |
| 2025-06-25 | 69.68 | 70.24 | 69.58 | 69.58 | -1.542% | 26,459 | +10.686% |
| 2025-06-24 | 70.72 | 71.21 | 70.66 | 70.67 | +0.878% | 7,844 | +8.979% |
| 2025-06-23 | 69.18 | 70.09 | 69.18 | 70.05 | +0.762% | 9,857 | +9.936% |
| 2025-06-20 | 68.81 | 69.52 | 68.62 | 69.52 | +1.024% | 11,050 | +10.774% |
| 2025-06-18 | 68.85 | 69.09 | 68.71 | 68.81 | +0.961% | 8,444 | +11.909% |
| 2025-06-17 | 68.14 | 68.64 | 68.02 | 68.16 | -0.161% | 6,034 | +12.984% |
| 2025-06-16 | 68.92 | 69.25 | 68.27 | 68.27 | -0.785% | 7,309 | +12.802% |
| 2025-06-13 | 68.99 | 69.24 | 68.53 | 68.81 | -1.166% | 5,019 | +11.917% |
| 2025-06-12 | 69.24 | 69.64 | 69.24 | 69.62 | +1.349% | 8,030 | +10.612% |
| 2025-06-11 | 68.44 | 68.98 | 68.44 | 68.69 | +0.468% | 5,223 | +12.104% |
| 2025-06-10 | 68.50 | 68.59 | 68.14 | 68.38 | -0.153% | 4,167 | +12.629% |
| 2025-06-09 | 69.23 | 70.39 | 68.48 | 68.48 | -0.674% | 5,946 | +12.456% |
| 2025-06-06 | 68.77 | 69.17 | 68.72 | 68.94 | -0.870% | 14,587 | +11.698% |
| 2025-06-05 | 69.61 | 69.83 | 69.44 | 69.55 | +0.288% | 6,646 | +10.726% |
| 2025-06-04 | 69.36 | 69.58 | 69.14 | 69.35 | +0.617% | 10,328 | +11.045% |
| 2025-06-03 | 69.01 | 69.07 | 68.80 | 68.92 | -0.899% | 12,033 | +11.730% |
| 2025-06-02 | 69.22 | 69.55 | 69.00 | 69.55 | +1.149% | 18,029 | +10.726% |
| 2025-05-30 | 69.19 | 69.27 | 68.76 | 68.76 | +0.435% | 6,195 | +11.998% |
| 2025-05-29 | 68.94 | 69.94 | 68.26 | 68.46 | -0.129% | 4,600 | +12.486% |
| 2025-05-28 | 68.22 | 68.73 | 68.22 | 68.55 | -0.349% | 4,609 | +12.341% |
| 2025-05-27 | 68.98 | 69.00 | 68.49 | 68.79 | -0.733% | 5,377 | +11.949% |
| 2025-05-23 | 68.75 | 69.35 | 68.75 | 69.30 | +0.724% | 5,919 | +11.129% |
| 2025-05-22 | 68.22 | 69.02 | 68.17 | 68.80 | +0.306% | 9,813 | +11.933% |
| 2025-05-21 | 68.75 | 69.03 | 68.59 | 68.59 | +0.322% | 3,825 | +12.276% |
| 2025-05-20 | 68.13 | 68.49 | 67.86 | 68.37 | +1.726% | 5,578 | +12.637% |
| 2025-05-19 | 66.67 | 67.41 | 66.67 | 67.21 | +1.833% | 9,534 | +14.581% |
| 2025-05-16 | 65.47 | 66.19 | 65.47 | 66.00 | +1.165% | 8,743 | +16.682% |
| 2025-05-15 | 64.88 | 65.56 | 64.82 | 65.24 | +2.305% | 10,632 | +18.041% |
| 2025-05-14 | 63.73 | 64.09 | 63.61 | 63.77 | -0.235% | 6,112 | +20.762% |
| 2025-05-13 | 63.19 | 63.92 | 62.99 | 63.92 | +0.157% | 13,814 | +20.479% |
| 2025-05-12 | 63.67 | 63.92 | 62.91 | 63.82 | -2.490% | 9,813 | +20.668% |
| 2025-05-09 | 65.58 | 65.96 | 65.40 | 65.45 | -0.244% | 4,605 | +17.662% |
| 2025-05-08 | 66.02 | 66.02 | 64.95 | 65.61 | -1.826% | 10,818 | +17.375% |
| 2025-05-07 | 66.86 | 67.76 | 66.52 | 66.83 | -0.263% | 12,230 | +15.233% |
| 2025-05-06 | 66.66 | 67.23 | 66.66 | 67.01 | +0.327% | 7,069 | +14.930% |
| 2025-05-05 | 66.56 | 66.79 | 66.31 | 66.79 | +0.312% | 5,931 | +15.306% |
| 2025-05-02 | 66.38 | 67.16 | 66.33 | 66.58 | +0.694% | 3,909 | +15.665% |
| 2025-05-01 | 67.19 | 68.24 | 65.90 | 66.12 | -1.811% | 18,049 | +16.469% |
| 2025-04-30 | 67.16 | 67.49 | 66.99 | 67.34 | +1.492% | 11,681 | +14.360% |
| 2025-04-29 | 66.33 | 66.72 | 66.08 | 66.35 | +0.389% | 6,941 | +16.066% |
| 2025-04-28 | 65.53 | 66.11 | 65.53 | 66.09 | +1.370% | 4,818 | +16.518% |
| 2025-04-25 | 64.72 | 65.24 | 64.72 | 65.20 | +0.138% | 4,222 | +18.113% |
| 2025-04-24 | 65.00 | 65.82 | 65.00 | 65.11 | +0.277% | 12,971 | +18.277% |
| 2025-04-23 | 64.68 | 65.02 | 64.40 | 64.93 | -1.461% | 9,061 | +18.605% |
| 2025-04-22 | 65.84 | 66.91 | 65.84 | 65.89 | +0.156% | 9,985 | +16.872% |
| 2025-04-21 | 66.87 | 66.87 | 65.79 | 65.79 | +0.091% | 12,420 | +17.054% |
| 2025-04-17 | 65.48 | 65.89 | 65.48 | 65.73 | +1.545% | 4,517 | +17.161% |
| 2025-04-16 | 65.50 | 65.50 | 64.73 | 64.73 | +0.755% | 7,489 | +18.971% |
| 2025-04-15 | 64.46 | 64.50 | 64.12 | 64.25 | +0.140% | 6,539 | +19.869% |
| 2025-04-14 | 63.50 | 64.50 | 63.50 | 64.16 | 0.000% | 16,284 | +20.037% |