SIEGY
SIEMENS AG SPONS ADR
stockOTCADR
EODOct 2, 2026
155.27USD+1.325%(+2.03)162,509
SIEGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 155.12 | 156.53 | 154.63 | 155.27 | +1.325% | 162,509 | 0.000% |
| 2026-10-01 | 155.29 | 155.51 | 152.41 | 153.24 | -1.326% | 152,392 | +1.325% |
| 2026-09-30 | 157.44 | 157.60 | 155.30 | 155.30 | -2.986% | 360,919 | -0.019% |
| 2026-09-29 | 161.87 | 161.87 | 158.85 | 160.08 | +0.724% | 211,162 | -3.005% |
| 2026-09-28 | 158.95 | 160.57 | 158.06 | 158.93 | -0.451% | 254,425 | -2.303% |
| 2026-09-25 | 159.20 | 160.39 | 157.48 | 159.65 | +1.442% | 144,553 | -2.744% |
| 2026-09-24 | 156.15 | 158.37 | 155.91 | 157.38 | +1.186% | 120,562 | -1.341% |
| 2026-09-23 | 157.18 | 157.22 | 154.54 | 155.53 | -1.128% | 78,308 | -0.170% |
| 2026-09-22 | 157.73 | 158.32 | 156.26 | 157.31 | -0.013% | 289,150 | -1.297% |
| 2026-09-21 | 156.13 | 157.45 | 155.66 | 157.33 | +3.466% | 117,803 | -1.309% |
| 2026-09-18 | 151.89 | 152.06 | 151.03 | 152.06 | -0.556% | 134,842 | +2.111% |
| 2026-09-17 | 153.55 | 153.89 | 152.55 | 152.91 | +2.363% | 276,989 | +1.543% |
| 2026-09-16 | 150.07 | 151.03 | 148.10 | 149.38 | 0.000% | 138,133 | +3.943% |
| 2026-09-15 | 150.97 | 150.97 | 148.92 | 149.38 | -1.451% | 123,476 | +3.943% |
| 2026-09-14 | 149.15 | 152.52 | 149.15 | 151.58 | -1.167% | 120,549 | +2.434% |
| 2026-09-11 | 153.07 | 154.01 | 152.83 | 153.37 | +2.506% | 144,660 | +1.239% |
| 2026-09-10 | 151.18 | 151.67 | 149.56 | 149.62 | -2.670% | 136,812 | +3.776% |
| 2026-09-09 | 153.23 | 154.06 | 152.91 | 153.72 | -2.087% | 211,577 | +1.006% |
| 2026-09-08 | 157.53 | 158.64 | 156.96 | 157.00 | -0.721% | 131,000 | -1.102% |
| 2026-09-04 | 157.21 | 158.81 | 157.13 | 158.14 | +0.515% | 140,949 | -1.815% |
| 2026-09-03 | 157.43 | 157.59 | 155.37 | 157.33 | -0.738% | 117,859 | -1.309% |
| 2026-09-02 | 159.91 | 159.99 | 158.17 | 158.50 | -1.098% | 156,177 | -2.038% |
| 2026-09-01 | 162.39 | 162.78 | 159.79 | 160.26 | -3.108% | 175,402 | -3.114% |
| 2026-08-31 | 166.68 | 166.79 | 164.81 | 165.40 | -1.177% | 127,582 | -6.125% |
| 2026-08-28 | 169.42 | 169.42 | 167.13 | 167.37 | +0.126% | 104,601 | -7.229% |
| 2026-08-27 | 167.32 | 167.42 | 166.45 | 167.16 | -0.233% | 135,245 | -7.113% |
| 2026-08-26 | 168.46 | 169.47 | 167.49 | 167.55 | +0.299% | 137,541 | -7.329% |
| 2026-08-25 | 166.63 | 167.28 | 165.91 | 167.05 | +2.296% | 77,469 | -7.052% |
| 2026-08-24 | 164.09 | 164.14 | 162.36 | 163.30 | -0.214% | 129,446 | -4.917% |
| 2026-08-21 | 164.42 | 164.47 | 163.21 | 163.65 | +1.798% | 94,926 | -5.121% |
| 2026-08-20 | 160.69 | 161.62 | 160.26 | 160.76 | -0.261% | 171,402 | -3.415% |
| 2026-08-19 | 161.49 | 162.01 | 160.84 | 161.18 | +0.794% | 154,187 | -3.667% |
| 2026-08-18 | 160.58 | 160.59 | 159.23 | 159.91 | -1.974% | 101,317 | -2.902% |
| 2026-08-17 | 164.21 | 164.42 | 163.02 | 163.13 | -0.682% | 265,328 | -4.818% |
| 2026-08-14 | 163.63 | 164.81 | 163.63 | 164.25 | +0.146% | 83,228 | -5.467% |
| 2026-08-13 | 163.81 | 164.35 | 163.61 | 164.01 | +0.811% | 73,459 | -5.329% |
| 2026-08-12 | 162.87 | 163.38 | 162.33 | 162.69 | +0.693% | 91,282 | -4.561% |
| 2026-08-11 | 160.70 | 162.51 | 160.60 | 161.57 | +1.266% | 93,989 | -3.899% |
| 2026-08-10 | 160.63 | 160.71 | 159.34 | 159.55 | -1.482% | 103,604 | -2.683% |
| 2026-08-07 | 162.85 | 163.03 | 161.37 | 161.95 | +3.225% | 186,096 | -4.125% |
| 2026-08-06 | 157.04 | 158.57 | 156.74 | 156.89 | -5.202% | 94,846 | -1.033% |
| 2026-08-05 | 165.54 | 166.32 | 164.88 | 165.50 | -0.708% | 78,199 | -6.181% |
| 2026-08-04 | 166.16 | 167.04 | 165.25 | 166.68 | +1.110% | 110,565 | -6.845% |
| 2026-08-03 | 163.62 | 165.03 | 161.81 | 164.85 | +1.197% | 153,398 | -5.811% |
| 2026-07-31 | 162.66 | 163.85 | 160.55 | 162.90 | -0.092% | 148,530 | -4.684% |
| 2026-07-30 | 161.08 | 163.21 | 160.67 | 163.05 | +5.445% | 187,748 | -4.772% |
| 2026-07-29 | 155.47 | 156.86 | 153.78 | 154.63 | -0.032% | 162,942 | +0.414% |
| 2026-07-28 | 153.08 | 155.40 | 152.50 | 154.68 | -0.941% | 95,358 | +0.381% |
| 2026-07-27 | 157.74 | 157.74 | 155.17 | 156.15 | +1.455% | 133,150 | -0.564% |
| 2026-07-24 | 154.59 | 155.20 | 153.63 | 153.91 | +1.110% | 118,212 | +0.884% |
| 2026-07-23 | 151.90 | 153.49 | 151.57 | 152.22 | -1.851% | 96,466 | +2.004% |
| 2026-07-22 | 155.44 | 155.75 | 154.36 | 155.09 | +0.168% | 213,001 | +0.116% |
| 2026-07-21 | 152.16 | 154.84 | 152.09 | 154.83 | +3.413% | 127,011 | +0.284% |
| 2026-07-20 | 151.75 | 151.76 | 149.65 | 149.72 | -1.214% | 206,583 | +3.707% |
| 2026-07-17 | 150.28 | 151.91 | 149.94 | 151.56 | -1.903% | 134,536 | +2.448% |
| 2026-07-16 | 153.01 | 155.20 | 152.98 | 154.50 | -0.342% | 202,945 | +0.498% |
| 2026-07-15 | 155.69 | 155.85 | 154.08 | 155.03 | +0.246% | 141,258 | +0.155% |
| 2026-07-14 | 155.64 | 156.70 | 154.65 | 154.65 | +0.638% | 182,369 | +0.401% |
| 2026-07-13 | 154.96 | 155.61 | 153.34 | 153.67 | -1.475% | 173,767 | +1.041% |
| 2026-07-10 | 156.09 | 156.44 | 154.64 | 155.97 | -0.154% | 82,035 | -0.449% |
| 2026-07-09 | 155.63 | 156.71 | 155.33 | 156.21 | +2.178% | 153,764 | -0.602% |
| 2026-07-08 | 150.94 | 153.32 | 150.19 | 152.88 | -0.527% | 219,182 | +1.563% |
| 2026-07-07 | 155.99 | 156.19 | 153.13 | 153.69 | -4.534% | 110,588 | +1.028% |
| 2026-07-06 | 159.14 | 161.46 | 159.14 | 160.99 | +1.809% | 121,152 | -3.553% |
| 2026-07-02 | 158.35 | 160.07 | 157.40 | 158.13 | +1.724% | 108,144 | -1.809% |
| 2026-07-01 | 156.82 | 157.29 | 155.20 | 155.45 | -3.393% | 148,568 | -0.116% |
| 2026-06-30 | 160.04 | 161.13 | 158.90 | 160.91 | +3.974% | 98,804 | -3.505% |
| 2026-06-29 | 152.53 | 155.02 | 152.24 | 154.76 | +1.475% | 228,051 | +0.330% |
| 2026-06-26 | 153.31 | 154.11 | 151.84 | 152.51 | -1.771% | 483,450 | +1.810% |
| 2026-06-25 | 156.16 | 156.54 | 154.13 | 155.26 | +1.035% | 361,769 | +0.006% |
| 2026-06-24 | 151.51 | 154.18 | 150.79 | 153.67 | -0.922% | 177,924 | +1.041% |
| 2026-06-23 | 154.25 | 155.93 | 154.08 | 155.10 | -2.490% | 138,979 | +0.110% |
| 2026-06-22 | 158.63 | 160.19 | 158.63 | 159.06 | +0.170% | 98,700 | -2.383% |
| 2026-06-18 | 158.47 | 159.42 | 158.24 | 158.79 | +1.340% | 118,301 | -2.217% |
| 2026-06-17 | 158.42 | 159.24 | 155.68 | 156.69 | -0.647% | 222,529 | -0.906% |
| 2026-06-16 | 159.13 | 160.17 | 156.97 | 157.71 | +0.677% | 126,322 | -1.547% |
| 2026-06-15 | 158.73 | 158.76 | 156.32 | 156.65 | +2.319% | 146,808 | -0.881% |
| 2026-06-12 | 152.22 | 153.50 | 151.85 | 153.10 | -0.163% | 212,683 | +1.417% |
| 2026-06-11 | 149.77 | 154.30 | 148.35 | 153.35 | +3.183% | 300,255 | +1.252% |
| 2026-06-10 | 150.52 | 151.02 | 148.28 | 148.62 | -2.909% | 219,128 | +4.474% |
| 2026-06-09 | 155.27 | 155.89 | 151.10 | 153.07 | -0.608% | 172,568 | +1.435% |
| 2026-06-08 | 154.11 | 155.02 | 153.59 | 154.01 | +0.660% | 118,741 | +0.818% |
| 2026-06-05 | 156.32 | 156.69 | 152.64 | 153.00 | -3.331% | 184,180 | +1.484% |
| 2026-06-04 | 158.07 | 158.71 | 156.92 | 158.27 | -0.726% | 105,685 | -1.897% |
| 2026-06-03 | 160.02 | 160.21 | 159.04 | 159.43 | -1.459% | 194,228 | -2.609% |
| 2026-06-02 | 161.64 | 163.00 | 161.12 | 161.79 | +1.883% | 158,000 | -4.030% |
| 2026-06-01 | 157.70 | 159.68 | 156.29 | 158.80 | +1.256% | 176,880 | -2.223% |
| 2026-05-29 | 157.75 | 159.55 | 156.68 | 156.83 | -1.066% | 179,771 | -0.995% |
| 2026-05-28 | 155.72 | 159.41 | 155.65 | 158.52 | -0.782% | 138,983 | -2.050% |
| 2026-05-27 | 159.67 | 160.59 | 158.92 | 159.77 | +0.636% | 122,124 | -2.817% |
| 2026-05-26 | 158.47 | 159.78 | 158.30 | 158.76 | +2.228% | 144,136 | -2.198% |
| 2026-05-22 | 155.15 | 156.67 | 154.82 | 155.30 | +0.052% | 128,920 | -0.019% |
| 2026-05-21 | 153.28 | 156.38 | 152.56 | 155.22 | +0.733% | 143,810 | +0.032% |
| 2026-05-20 | 150.70 | 155.76 | 150.70 | 154.09 | +3.806% | 133,010 | +0.766% |
| 2026-05-19 | 150.57 | 150.93 | 148.00 | 148.44 | -2.349% | 150,639 | +4.601% |
| 2026-05-18 | 153.36 | 154.08 | 150.03 | 152.01 | +1.340% | 185,683 | +2.145% |
| 2026-05-15 | 149.87 | 151.83 | 149.87 | 150.00 | -5.129% | 181,659 | +3.513% |
| 2026-05-14 | 159.27 | 160.73 | 158.11 | 158.11 | +0.662% | 200,130 | -1.796% |
| 2026-05-13 | 155.00 | 157.29 | 154.35 | 157.07 | -0.343% | 151,199 | -1.146% |
| 2026-05-12 | 155.20 | 157.64 | 154.39 | 157.61 | -0.127% | 248,048 | -1.485% |
| 2026-05-11 | 157.61 | 158.98 | 156.68 | 157.81 | +0.516% | 289,268 | -1.610% |
| 2026-05-08 | 156.47 | 157.16 | 155.59 | 157.00 | +1.958% | 185,282 | -1.102% |
| 2026-05-07 | 159.07 | 159.07 | 153.74 | 153.99 | -2.910% | 216,517 | +0.834% |
| 2026-05-06 | 156.81 | 158.77 | 156.27 | 158.60 | +4.020% | 238,054 | -2.100% |
| 2026-05-05 | 151.07 | 152.78 | 150.69 | 152.47 | +4.546% | 185,195 | +1.836% |
| 2026-05-04 | 149.77 | 149.77 | 144.77 | 145.84 | -1.950% | 201,550 | +6.466% |
| 2026-05-01 | 150.00 | 150.35 | 148.54 | 148.74 | +0.182% | 128,927 | +4.390% |
| 2026-04-30 | 146.79 | 148.50 | 145.38 | 148.47 | +3.963% | 169,948 | +4.580% |
| 2026-04-29 | 144.22 | 144.36 | 142.75 | 142.81 | -2.605% | 167,606 | +8.725% |
| 2026-04-28 | 147.99 | 148.16 | 146.50 | 146.63 | -0.738% | 184,698 | +5.892% |
| 2026-04-27 | 148.32 | 148.82 | 146.91 | 147.72 | +2.962% | 199,404 | +5.111% |
| 2026-04-24 | 141.99 | 143.64 | 141.21 | 143.47 | +1.356% | 149,727 | +8.225% |
| 2026-04-23 | 141.71 | 143.17 | 139.31 | 141.55 | -0.492% | 278,772 | +9.693% |
| 2026-04-22 | 142.41 | 142.97 | 141.23 | 142.25 | +1.015% | 227,057 | +9.153% |
| 2026-04-21 | 142.11 | 143.88 | 139.47 | 140.82 | -1.497% | 128,190 | +10.261% |
| 2026-04-20 | 143.81 | 143.92 | 142.12 | 142.96 | -1.509% | 217,452 | +8.611% |
| 2026-04-17 | 146.22 | 147.87 | 145.05 | 145.15 | +2.972% | 201,198 | +6.972% |
| 2026-04-16 | 141.98 | 142.11 | 140.19 | 140.96 | +0.599% | 167,439 | +10.152% |
| 2026-04-15 | 140.60 | 141.11 | 139.85 | 140.12 | +0.265% | 117,934 | +10.812% |
| 2026-04-14 | 140.64 | 140.88 | 139.66 | 139.75 | +2.682% | 216,706 | +11.106% |
| 2026-04-13 | 133.14 | 136.24 | 132.98 | 136.10 | +1.310% | 214,506 | +14.085% |
| 2026-04-10 | 136.16 | 136.55 | 133.79 | 134.34 | +1.000% | 126,622 | +15.580% |
| 2026-04-09 | 132.01 | 133.86 | 131.63 | 133.01 | -1.042% | 191,117 | +16.736% |
| 2026-04-08 | 136.16 | 136.38 | 133.21 | 134.41 | +9.019% | 363,231 | +15.520% |
| 2026-04-07 | 121.14 | 123.95 | 120.51 | 123.29 | -0.460% | 357,803 | +25.939% |
| 2026-04-06 | 124.11 | 124.91 | 123.11 | 123.86 | +0.617% | 223,764 | +25.359% |
| 2026-04-02 | 118.79 | 123.94 | 118.79 | 123.10 | -1.607% | 510,402 | +26.133% |
| 2026-04-01 | 124.31 | 126.04 | 123.13 | 125.11 | +2.650% | 352,113 | +24.107% |
| 2026-03-31 | 118.72 | 121.93 | 118.16 | 121.88 | +4.109% | 240,587 | +27.396% |
| 2026-03-30 | 117.43 | 118.07 | 115.92 | 117.07 | -0.060% | 259,667 | +32.630% |
| 2026-03-27 | 117.86 | 118.77 | 116.86 | 117.14 | -2.448% | 237,756 | +32.551% |
| 2026-03-26 | 121.31 | 121.59 | 120.00 | 120.08 | -1.775% | 172,448 | +29.305% |
| 2026-03-25 | 122.75 | 124.60 | 121.62 | 122.25 | +1.000% | 226,622 | +27.010% |
| 2026-03-24 | 118.99 | 121.94 | 118.99 | 121.04 | -1.833% | 248,254 | +28.280% |
| 2026-03-23 | 121.29 | 125.00 | 121.29 | 123.30 | +6.010% | 305,946 | +25.929% |
| 2026-03-20 | 121.37 | 122.29 | 115.56 | 116.31 | -5.331% | 233,656 | +33.497% |
| 2026-03-19 | 119.08 | 124.26 | 119.08 | 122.86 | -0.114% | 183,804 | +26.380% |
| 2026-03-18 | 126.75 | 127.00 | 123.00 | 123.00 | -2.728% | 161,829 | +26.236% |
| 2026-03-17 | 127.05 | 128.49 | 126.14 | 126.45 | -0.174% | 173,474 | +22.792% |
| 2026-03-16 | 126.99 | 127.88 | 125.60 | 126.67 | +1.344% | 423,078 | +22.578% |
| 2026-03-13 | 127.81 | 128.34 | 124.77 | 124.99 | -2.807% | 315,859 | +24.226% |
| 2026-03-12 | 129.88 | 129.99 | 126.52 | 128.60 | -2.877% | 171,059 | +20.739% |
| 2026-03-11 | 131.70 | 133.37 | 131.48 | 132.41 | -1.128% | 158,606 | +17.265% |
| 2026-03-10 | 133.42 | 136.87 | 133.32 | 133.92 | +2.542% | 227,523 | +15.942% |
| 2026-03-09 | 125.69 | 132.88 | 124.74 | 130.60 | -0.404% | 412,150 | +18.890% |
| 2026-03-06 | 128.28 | 131.77 | 128.00 | 131.13 | -1.198% | 1,067,174 | +18.409% |
| 2026-03-05 | 132.00 | 133.89 | 129.08 | 132.72 | -2.869% | 755,914 | +16.991% |
| 2026-03-04 | 136.16 | 136.71 | 134.16 | 136.64 | +3.055% | 555,377 | +13.634% |
| 2026-03-03 | 131.18 | 133.91 | 129.73 | 132.59 | -4.653% | 348,908 | +17.105% |
| 2026-03-02 | 138.99 | 141.00 | 138.24 | 139.06 | -4.485% | 250,618 | +11.657% |
| 2026-02-27 | 144.04 | 146.97 | 144.04 | 145.59 | -1.409% | 350,531 | +6.649% |
| 2026-02-26 | 146.13 | 147.89 | 144.83 | 147.67 | +1.968% | 616,427 | +5.147% |
| 2026-02-25 | 145.19 | 145.50 | 143.44 | 144.82 | +1.835% | 309,243 | +7.216% |
| 2026-02-24 | 140.02 | 142.31 | 138.06 | 142.21 | +0.216% | 298,616 | +9.184% |
| 2026-02-23 | 143.70 | 144.62 | 141.43 | 141.90 | -1.705% | 184,076 | +9.419% |
| 2026-02-20 | 140.75 | 145.06 | 140.75 | 144.37 | +2.082% | 193,013 | +7.554% |
| 2026-02-19 | 140.00 | 141.87 | 140.00 | 141.42 | -1.826% | 140,789 | +9.794% |
| 2026-02-18 | 143.07 | 145.42 | 143.07 | 144.05 | +2.849% | 339,571 | +7.789% |
| 2026-02-17 | 138.89 | 140.36 | 138.14 | 140.06 | -6.132% | 228,685 | +10.860% |
| 2026-02-13 | 147.34 | 149.97 | 146.15 | 149.21 | -3.536% | 182,553 | +4.061% |
| 2026-02-12 | 160.92 | 161.80 | 152.14 | 154.68 | +1.410% | 281,253 | +0.381% |
| 2026-02-11 | 152.56 | 154.07 | 150.77 | 152.53 | -0.800% | 155,006 | +1.796% |
| 2026-02-10 | 153.13 | 154.59 | 153.08 | 153.76 | +0.228% | 212,677 | +0.982% |
| 2026-02-09 | 150.90 | 153.41 | 150.63 | 153.41 | +2.946% | 153,676 | +1.212% |
| 2026-02-06 | 146.38 | 149.02 | 146.35 | 149.02 | +2.610% | 171,278 | +4.194% |
| 2026-02-05 | 141.69 | 145.56 | 141.28 | 145.23 | +1.220% | 287,450 | +6.913% |
| 2026-02-04 | 142.95 | 145.03 | 142.14 | 143.48 | -6.430% | 575,278 | +8.217% |
| 2026-02-03 | 154.10 | 155.26 | 152.38 | 153.34 | -0.513% | 420,524 | +1.259% |
| 2026-02-02 | 152.31 | 154.37 | 152.31 | 154.13 | +1.857% | 166,114 | +0.740% |
| 2026-01-30 | 152.69 | 153.04 | 151.07 | 151.32 | -1.823% | 162,087 | +2.610% |
| 2026-01-29 | 156.41 | 156.44 | 151.86 | 154.13 | +2.432% | 259,358 | +0.740% |
| 2026-01-28 | 150.00 | 150.59 | 149.17 | 150.47 | -1.000% | 118,515 | +3.190% |
| 2026-01-27 | 151.50 | 154.36 | 151.40 | 151.99 | +0.370% | 129,305 | +2.158% |
| 2026-01-26 | 150.80 | 151.71 | 150.55 | 151.43 | +0.451% | 126,459 | +2.536% |
| 2026-01-23 | 149.61 | 150.76 | 148.96 | 150.75 | -0.436% | 188,854 | +2.998% |
| 2026-01-22 | 151.24 | 152.59 | 150.91 | 151.41 | +1.021% | 260,499 | +2.549% |
| 2026-01-21 | 147.95 | 150.59 | 146.83 | 149.88 | +1.421% | 523,072 | +3.596% |
| 2026-01-20 | 149.89 | 149.91 | 147.68 | 147.78 | -2.346% | 153,975 | +5.068% |
| 2026-01-16 | 150.20 | 151.33 | 149.91 | 151.33 | +0.592% | 113,648 | +2.604% |
| 2026-01-15 | 151.37 | 151.70 | 150.38 | 150.44 | -0.430% | 114,180 | +3.211% |
| 2026-01-14 | 150.16 | 151.76 | 150.15 | 151.09 | -0.762% | 138,478 | +2.767% |
| 2026-01-13 | 152.80 | 153.84 | 151.99 | 152.25 | +0.721% | 248,782 | +1.984% |
| 2026-01-12 | 150.00 | 151.33 | 149.98 | 151.16 | +2.149% | 206,332 | +2.719% |
| 2026-01-09 | 147.36 | 148.86 | 147.36 | 147.98 | +0.749% | 133,795 | +4.926% |
| 2026-01-08 | 145.77 | 147.76 | 145.77 | 146.88 | -1.877% | 143,870 | +5.712% |
| 2026-01-07 | 148.72 | 150.30 | 148.09 | 149.69 | +2.696% | 212,799 | +3.728% |
| 2026-01-06 | 144.80 | 146.47 | 144.28 | 145.76 | +1.752% | 225,404 | +6.524% |
| 2026-01-05 | 143.26 | 143.31 | 140.91 | 143.25 | +1.668% | 145,154 | +8.391% |
| 2026-01-02 | 140.05 | 141.73 | 140.00 | 140.90 | +0.679% | 184,786 | +10.199% |
| 2025-12-31 | 143.54 | 143.54 | 139.95 | 139.95 | -0.871% | 79,159 | +10.947% |
| 2025-12-30 | 139.49 | 141.80 | 139.49 | 141.18 | +1.139% | 97,599 | +9.980% |
| 2025-12-29 | 139.01 | 140.22 | 139.01 | 139.59 | -0.577% | 96,197 | +11.233% |
| 2025-12-26 | 141.00 | 141.00 | 140.11 | 140.40 | -0.128% | 66,455 | +10.591% |
| 2025-12-24 | 137.58 | 140.64 | 137.58 | 140.58 | +0.500% | 59,463 | +10.450% |
| 2025-12-23 | 138.35 | 140.42 | 138.35 | 139.88 | +0.619% | 112,742 | +11.002% |
| 2025-12-22 | 139.50 | 139.50 | 138.26 | 139.02 | +0.915% | 95,006 | +11.689% |
| 2025-12-19 | 138.79 | 139.53 | 137.72 | 137.76 | +0.131% | 239,568 | +12.711% |
| 2025-12-18 | 138.47 | 138.82 | 137.42 | 137.58 | +1.065% | 95,556 | +12.858% |
| 2025-12-17 | 137.14 | 138.40 | 135.77 | 136.13 | -2.227% | 723,234 | +14.060% |
| 2025-12-16 | 140.71 | 141.27 | 138.89 | 139.23 | -0.543% | 347,691 | +11.521% |
| 2025-12-15 | 140.45 | 140.97 | 139.83 | 139.99 | +0.510% | 347,842 | +10.915% |
| 2025-12-12 | 140.39 | 141.36 | 138.98 | 139.28 | -0.784% | 232,263 | +11.480% |
| 2025-12-11 | 140.19 | 141.07 | 139.04 | 140.38 | +3.069% | 119,994 | +10.607% |
| 2025-12-10 | 134.44 | 136.48 | 134.31 | 136.20 | +0.213% | 94,387 | +14.001% |
| 2025-12-09 | 134.84 | 136.19 | 134.84 | 135.91 | -0.147% | 107,604 | +14.245% |
| 2025-12-08 | 136.03 | 136.86 | 135.69 | 136.11 | -0.132% | 103,189 | +14.077% |
| 2025-12-05 | 136.08 | 137.01 | 135.85 | 136.29 | +1.626% | 80,812 | +13.926% |
| 2025-12-04 | 134.83 | 134.96 | 133.78 | 134.11 | +0.179% | 157,118 | +15.778% |
| 2025-12-03 | 132.50 | 133.99 | 132.22 | 133.87 | +1.095% | 80,850 | +15.986% |
| 2025-12-02 | 131.29 | 132.42 | 131.29 | 132.42 | +1.015% | 104,562 | +17.256% |
| 2025-12-01 | 131.08 | 131.92 | 130.78 | 131.09 | -1.169% | 142,503 | +18.445% |
| 2025-11-28 | 132.57 | 132.69 | 131.99 | 132.64 | +0.386% | 50,891 | +17.061% |
| 2025-11-26 | 131.37 | 132.61 | 130.69 | 132.13 | +0.273% | 195,168 | +17.513% |
| 2025-11-25 | 131.19 | 132.26 | 130.42 | 131.77 | +2.457% | 125,486 | +17.834% |
| 2025-11-24 | 127.43 | 128.99 | 127.43 | 128.61 | +1.363% | 129,067 | +20.729% |
| 2025-11-21 | 125.72 | 127.56 | 125.18 | 126.88 | +1.463% | 141,714 | +22.375% |
| 2025-11-20 | 127.63 | 129.17 | 124.60 | 125.05 | -1.380% | 173,618 | +24.166% |
| 2025-11-19 | 127.58 | 127.58 | 125.92 | 126.80 | +0.515% | 184,578 | +22.453% |
| 2025-11-18 | 126.77 | 127.26 | 125.53 | 126.15 | -1.407% | 190,503 | +23.084% |
| 2025-11-17 | 129.23 | 129.82 | 126.99 | 127.95 | -4.164% | 220,024 | +21.352% |
| 2025-11-14 | 131.77 | 133.98 | 131.50 | 133.51 | -0.366% | 174,554 | +16.298% |
| 2025-11-13 | 137.67 | 137.76 | 132.09 | 134.00 | -8.777% | 242,103 | +15.873% |
| 2025-11-12 | 145.00 | 146.89 | 144.71 | 146.89 | +1.811% | 98,251 | +5.703% |
| 2025-11-11 | 143.30 | 144.43 | 143.00 | 144.28 | +0.418% | 163,601 | +7.617% |
| 2025-11-10 | 142.69 | 143.84 | 141.80 | 143.68 | +2.974% | 185,314 | +8.067% |
| 2025-11-07 | 136.07 | 139.94 | 135.11 | 139.53 | +0.208% | 119,696 | +11.281% |
| 2025-11-06 | 141.17 | 141.47 | 138.75 | 139.24 | -1.248% | 152,769 | +11.512% |
| 2025-11-05 | 139.16 | 141.00 | 139.13 | 141.00 | +0.931% | 138,290 | +10.121% |
| 2025-11-04 | 141.01 | 141.16 | 139.64 | 139.70 | -1.675% | 120,994 | +11.145% |
| 2025-11-03 | 141.78 | 142.78 | 141.64 | 142.08 | +0.275% | 86,207 | +9.284% |
| 2025-10-31 | 141.79 | 142.84 | 141.01 | 141.69 | -0.589% | 147,262 | +9.584% |
| 2025-10-30 | 143.08 | 143.69 | 142.35 | 142.53 | +0.098% | 182,047 | +8.938% |
| 2025-10-29 | 143.60 | 143.88 | 140.95 | 142.39 | -0.642% | 114,926 | +9.046% |
| 2025-10-28 | 143.28 | 144.19 | 143.25 | 143.31 | -0.209% | 82,213 | +8.346% |
| 2025-10-27 | 142.20 | 143.85 | 142.20 | 143.61 | +1.470% | 76,364 | +8.119% |
| 2025-10-24 | 140.28 | 141.88 | 140.28 | 141.53 | +1.623% | 168,616 | +9.708% |
| 2025-10-23 | 139.65 | 139.65 | 138.60 | 139.27 | -0.489% | 141,859 | +11.488% |
| 2025-10-22 | 140.20 | 140.68 | 139.11 | 139.96 | -0.402% | 205,104 | +10.943% |
| 2025-10-21 | 140.00 | 140.75 | 138.88 | 140.52 | -1.168% | 117,968 | +10.497% |
| 2025-10-20 | 141.29 | 142.41 | 141.04 | 142.18 | +1.659% | 71,804 | +9.207% |
| 2025-10-17 | 139.37 | 140.02 | 138.35 | 139.86 | -0.858% | 96,522 | +11.018% |
| 2025-10-16 | 140.32 | 142.58 | 140.00 | 141.07 | +1.125% | 137,530 | +10.066% |
| 2025-10-15 | 139.36 | 140.30 | 138.71 | 139.50 | +1.043% | 180,990 | +11.305% |
| 2025-10-14 | 138.02 | 139.32 | 137.21 | 138.06 | -3.380% | 130,862 | +12.466% |
| 2025-10-13 | 141.60 | 142.99 | 141.37 | 142.89 | +2.013% | 134,465 | +8.664% |
| 2025-10-10 | 142.75 | 143.52 | 139.81 | 140.07 | -1.788% | 144,436 | +10.852% |
| 2025-10-09 | 143.91 | 145.00 | 142.13 | 142.62 | -0.035% | 81,731 | +8.870% |
| 2025-10-08 | 141.09 | 142.80 | 141.09 | 142.67 | +1.170% | 66,872 | +8.832% |
| 2025-10-07 | 141.35 | 142.32 | 140.83 | 141.02 | -1.340% | 71,262 | +10.105% |
| 2025-10-06 | 142.12 | 142.96 | 141.74 | 142.94 | +0.882% | 115,232 | +8.629% |
| 2025-10-03 | 140.67 | 141.99 | 140.67 | 141.69 | +0.089% | 105,563 | +9.587% |
| 2025-10-02 | 141.16 | 142.14 | 140.51 | 141.56 | +2.895% | 171,653 | +9.685% |
| 2025-10-01 | 135.62 | 138.10 | 135.62 | 137.58 | +1.901% | 121,520 | +12.861% |
| 2025-09-30 | 132.98 | 135.01 | 132.65 | 135.01 | +1.580% | 102,147 | +15.006% |
| 2025-09-29 | 132.99 | 133.18 | 132.30 | 132.91 | -0.278% | 123,450 | +16.823% |
| 2025-09-26 | 133.60 | 134.23 | 132.86 | 133.28 | +2.091% | 179,125 | +16.499% |
| 2025-09-25 | 129.90 | 130.93 | 129.50 | 130.55 | -2.034% | 184,025 | +18.935% |
| 2025-09-24 | 133.40 | 133.93 | 132.76 | 133.26 | -0.907% | 127,684 | +16.517% |
| 2025-09-23 | 134.82 | 135.63 | 134.35 | 134.48 | -0.245% | 131,041 | +15.460% |
| 2025-09-22 | 133.85 | 134.89 | 133.28 | 134.81 | +0.327% | 118,763 | +15.177% |
| 2025-09-19 | 134.08 | 134.58 | 133.67 | 134.37 | -0.156% | 98,165 | +15.554% |
| 2025-09-18 | 134.94 | 134.96 | 133.00 | 134.58 | +1.112% | 220,082 | +15.374% |
| 2025-09-17 | 133.37 | 134.44 | 132.54 | 133.10 | -1.129% | 116,226 | +16.657% |
| 2025-09-16 | 135.39 | 135.49 | 133.75 | 134.62 | -0.708% | 145,159 | +15.339% |
| 2025-09-15 | 134.52 | 135.71 | 134.52 | 135.58 | +0.916% | 112,280 | +14.523% |
| 2025-09-12 | 133.98 | 134.58 | 133.48 | 134.35 | -0.599% | 76,350 | +15.571% |
| 2025-09-11 | 134.64 | 136.25 | 134.22 | 135.16 | +1.198% | 112,503 | +14.879% |
| 2025-09-10 | 132.31 | 133.97 | 132.31 | 133.56 | -0.773% | 87,344 | +16.255% |
| 2025-09-09 | 134.71 | 134.77 | 133.54 | 134.60 | -0.964% | 107,615 | +15.357% |
| 2025-09-08 | 135.22 | 136.24 | 134.91 | 135.91 | +2.373% | 84,996 | +14.245% |
| 2025-09-05 | 133.87 | 134.22 | 131.73 | 132.76 | -1.198% | 142,237 | +16.955% |
| 2025-09-04 | 133.41 | 134.37 | 133.18 | 134.37 | +0.134% | 130,263 | +15.554% |
| 2025-09-03 | 134.06 | 134.92 | 133.69 | 134.19 | -0.171% | 120,612 | +15.709% |
| 2025-09-02 | 134.15 | 135.29 | 133.31 | 134.42 | -3.211% | 133,022 | +15.511% |
| 2025-08-29 | 140.05 | 140.19 | 138.28 | 138.88 | +0.383% | 112,627 | +11.802% |
| 2025-08-28 | 138.10 | 138.60 | 137.77 | 138.35 | +2.103% | 82,188 | +12.230% |
| 2025-08-27 | 135.21 | 135.56 | 133.82 | 135.50 | -1.030% | 116,551 | +14.590% |
| 2025-08-26 | 137.14 | 137.86 | 136.62 | 136.91 | +0.264% | 128,422 | +13.410% |
| 2025-08-25 | 138.27 | 138.36 | 136.55 | 136.55 | -1.486% | 188,910 | +13.709% |
| 2025-08-22 | 136.25 | 139.20 | 136.16 | 138.61 | +2.310% | 150,602 | +12.019% |
| 2025-08-21 | 135.85 | 136.03 | 135.15 | 135.48 | -0.638% | 107,005 | +14.607% |
| 2025-08-20 | 136.95 | 137.15 | 135.66 | 136.35 | -1.124% | 108,595 | +13.876% |
| 2025-08-19 | 139.10 | 139.44 | 137.66 | 137.90 | +1.174% | 123,511 | +12.596% |
| 2025-08-18 | 136.19 | 136.45 | 135.34 | 136.30 | -0.395% | 113,567 | +13.918% |
| 2025-08-15 | 137.15 | 137.27 | 136.44 | 136.84 | +0.766% | 99,291 | +13.468% |
| 2025-08-14 | 135.03 | 136.33 | 134.98 | 135.80 | +0.526% | 137,187 | +14.337% |
| 2025-08-13 | 135.34 | 135.72 | 134.44 | 135.09 | -0.684% | 98,410 | +14.938% |
| 2025-08-12 | 133.32 | 136.02 | 133.20 | 136.02 | +3.014% | 147,943 | +14.152% |
| 2025-08-11 | 133.07 | 133.09 | 131.70 | 132.04 | -2.525% | 220,876 | +17.593% |
| 2025-08-08 | 133.95 | 135.75 | 133.95 | 135.46 | +2.621% | 143,501 | +14.624% |
| 2025-08-07 | 132.00 | 132.99 | 131.00 | 132.00 | +3.165% | 168,754 | +17.629% |
| 2025-08-06 | 127.73 | 128.17 | 126.55 | 127.95 | +0.748% | 101,389 | +21.352% |
| 2025-08-05 | 127.74 | 127.74 | 126.30 | 127.00 | +0.994% | 145,241 | +22.260% |
| 2025-08-04 | 126.47 | 126.47 | 125.27 | 125.75 | +1.739% | 152,154 | +23.475% |
| 2025-08-01 | 124.59 | 124.59 | 122.72 | 123.60 | -3.324% | 180,036 | +25.623% |
| 2025-07-31 | 129.57 | 129.85 | 127.76 | 127.85 | -2.113% | 162,890 | +21.447% |
| 2025-07-30 | 132.37 | 132.37 | 130.02 | 130.61 | -0.298% | 105,132 | +18.881% |
| 2025-07-29 | 131.95 | 132.27 | 130.46 | 131.00 | -0.015% | 132,012 | +18.527% |
| 2025-07-28 | 132.15 | 132.24 | 130.20 | 131.02 | -2.464% | 233,119 | +18.509% |
| 2025-07-25 | 131.91 | 134.33 | 131.91 | 134.33 | +0.735% | 82,205 | +15.588% |
| 2025-07-24 | 133.93 | 134.20 | 133.35 | 133.35 | -2.207% | 148,248 | +16.438% |
| 2025-07-23 | 132.49 | 136.36 | 132.49 | 136.36 | +4.957% | 311,051 | +13.868% |
| 2025-07-22 | 129.75 | 130.22 | 127.62 | 129.92 | -0.802% | 78,481 | +19.512% |
| 2025-07-21 | 131.34 | 131.91 | 130.80 | 130.97 | +0.684% | 165,301 | +18.554% |
| 2025-07-18 | 131.05 | 131.71 | 129.73 | 130.08 | -0.846% | 203,410 | +19.365% |
| 2025-07-17 | 129.75 | 131.39 | 129.75 | 131.19 | +2.661% | 144,401 | +18.355% |
| 2025-07-16 | 126.71 | 127.82 | 126.00 | 127.79 | +0.908% | 133,573 | +21.504% |
| 2025-07-15 | 128.77 | 128.86 | 126.32 | 126.64 | -1.784% | 133,227 | +22.607% |
| 2025-07-14 | 128.21 | 129.21 | 127.88 | 128.94 | -1.120% | 158,172 | +20.420% |
| 2025-07-11 | 130.84 | 130.98 | 130.06 | 130.40 | -1.933% | 149,752 | +19.072% |
| 2025-07-10 | 133.00 | 133.12 | 131.82 | 132.97 | +0.605% | 111,648 | +16.771% |
| 2025-07-09 | 133.01 | 133.28 | 131.39 | 132.17 | +3.679% | 189,920 | +17.477% |
| 2025-07-08 | 127.05 | 128.01 | 127.00 | 127.48 | -0.102% | 139,179 | +21.799% |
| 2025-07-07 | 127.15 | 128.45 | 127.13 | 127.61 | -1.959% | 287,901 | +21.675% |
| 2025-07-03 | 130.82 | 131.37 | 129.56 | 130.16 | +0.432% | 69,745 | +19.292% |
| 2025-07-02 | 128.18 | 129.80 | 127.72 | 129.60 | +1.623% | 123,466 | +19.807% |
| 2025-07-01 | 126.34 | 127.66 | 126.32 | 127.53 | -1.040% | 118,220 | +21.752% |
| 2025-06-30 | 129.21 | 129.21 | 127.75 | 128.87 | -1.317% | 149,506 | +20.486% |
| 2025-06-27 | 129.53 | 131.25 | 129.35 | 130.59 | +3.192% | 290,254 | +18.899% |
| 2025-06-26 | 125.30 | 127.08 | 124.68 | 126.55 | +1.687% | 267,316 | +22.695% |
| 2025-06-25 | 124.61 | 124.72 | 124.00 | 124.45 | -0.184% | 348,776 | +24.765% |
| 2025-06-24 | 123.83 | 125.08 | 123.79 | 124.68 | +2.407% | 235,876 | +24.535% |
| 2025-06-23 | 119.38 | 121.75 | 119.00 | 121.75 | +1.365% | 147,675 | +27.532% |
| 2025-06-20 | 121.88 | 121.88 | 120.11 | 120.11 | -0.834% | 120,220 | +29.273% |
| 2025-06-18 | 121.49 | 122.42 | 120.61 | 121.12 | -1.094% | 99,598 | +28.195% |
| 2025-06-17 | 124.05 | 124.52 | 122.35 | 122.46 | -1.496% | 175,539 | +26.792% |
| 2025-06-16 | 124.78 | 125.90 | 124.30 | 124.32 | +0.672% | 119,115 | +24.895% |
| 2025-06-13 | 123.45 | 124.81 | 123.08 | 123.49 | -2.039% | 271,194 | +25.735% |
| 2025-06-12 | 125.97 | 127.06 | 125.53 | 126.06 | +0.254% | 83,991 | +23.172% |
| 2025-06-11 | 125.78 | 126.73 | 125.45 | 125.74 | +0.223% | 131,541 | +23.485% |
| 2025-06-10 | 125.78 | 126.02 | 124.90 | 125.46 | +0.320% | 69,558 | +23.761% |
| 2025-06-09 | 124.49 | 125.56 | 124.41 | 125.06 | +0.096% | 144,566 | +24.156% |
| 2025-06-06 | 123.76 | 125.06 | 123.62 | 124.94 | -0.016% | 116,511 | +24.276% |
| 2025-06-05 | 125.01 | 125.51 | 124.16 | 124.96 | +0.644% | 109,899 | +24.256% |
| 2025-06-04 | 123.38 | 124.68 | 123.38 | 124.16 | +1.750% | 181,444 | +25.056% |
| 2025-06-03 | 120.61 | 122.16 | 120.45 | 122.02 | -0.801% | 112,067 | +27.245% |
| 2025-06-02 | 121.93 | 123.07 | 121.56 | 123.01 | +1.695% | 208,909 | +26.226% |
| 2025-05-30 | 121.96 | 122.04 | 119.89 | 120.96 | -0.062% | 183,629 | +28.365% |
| 2025-05-29 | 122.33 | 122.33 | 120.21 | 121.03 | -1.002% | 158,241 | +28.285% |
| 2025-05-28 | 123.99 | 124.00 | 122.11 | 122.26 | -2.574% | 138,145 | +27.000% |
| 2025-05-27 | 125.78 | 126.50 | 125.28 | 125.49 | +4.046% | 136,171 | +23.731% |
| 2025-05-23 | 119.38 | 121.48 | 119.35 | 120.61 | -1.759% | 153,532 | +28.737% |
| 2025-05-22 | 122.70 | 123.25 | 122.38 | 122.77 | -0.944% | 363,583 | +26.472% |
| 2025-05-21 | 124.74 | 125.62 | 123.70 | 123.94 | -1.212% | 175,746 | +25.278% |
| 2025-05-20 | 125.13 | 125.62 | 124.87 | 125.46 | +0.248% | 147,495 | +23.761% |
| 2025-05-19 | 123.68 | 125.63 | 123.68 | 125.15 | +1.649% | 230,651 | +24.067% |
| 2025-05-16 | 122.31 | 123.30 | 122.13 | 123.12 | -1.196% | 132,727 | +26.113% |
| 2025-05-15 | 124.13 | 124.62 | 123.42 | 124.61 | +0.614% | 372,788 | +24.605% |
| 2025-05-14 | 125.84 | 125.86 | 123.84 | 123.85 | -1.039% | 186,499 | +25.369% |
| 2025-05-13 | 124.47 | 126.37 | 124.25 | 125.15 | +1.123% | 221,363 | +24.067% |
| 2025-05-12 | 124.14 | 124.38 | 122.21 | 123.76 | +2.663% | 160,928 | +25.461% |
| 2025-05-09 | 121.16 | 121.23 | 120.37 | 120.55 | +0.551% | 125,292 | +28.801% |
| 2025-05-08 | 120.50 | 120.76 | 119.69 | 119.89 | +0.901% | 206,441 | +29.510% |
| 2025-05-07 | 119.10 | 119.69 | 118.14 | 118.82 | +0.448% | 207,720 | +30.677% |
| 2025-05-06 | 117.97 | 118.94 | 117.87 | 118.29 | -1.376% | 174,007 | +31.262% |
| 2025-05-05 | 119.53 | 120.44 | 119.37 | 119.94 | +0.402% | 219,896 | +29.456% |
| 2025-05-02 | 118.43 | 119.54 | 118.11 | 119.46 | +3.330% | 97,376 | +29.977% |
| 2025-05-01 | 117.00 | 117.28 | 115.29 | 115.61 | +0.312% | 208,712 | +34.305% |
| 2025-04-30 | 114.02 | 115.47 | 113.26 | 115.25 | -0.401% | 604,251 | +34.725% |
| 2025-04-29 | 115.20 | 115.88 | 114.60 | 115.71 | -1.562% | 163,194 | +34.184% |
| 2025-04-28 | 117.81 | 118.24 | 116.40 | 117.55 | -0.474% | 160,821 | +32.088% |
| 2025-04-25 | 116.76 | 118.47 | 116.65 | 118.11 | +3.063% | 138,798 | +31.462% |
| 2025-04-24 | 112.09 | 114.88 | 112.05 | 114.60 | +3.030% | 222,973 | +35.489% |
| 2025-04-23 | 111.49 | 112.91 | 110.81 | 111.23 | +1.598% | 246,724 | +39.594% |
| 2025-04-22 | 107.29 | 109.76 | 107.11 | 109.48 | +4.267% | 497,608 | +41.825% |
| 2025-04-21 | 109.60 | 109.60 | 103.09 | 105.00 | -1.325% | 225,172 | +47.876% |
| 2025-04-17 | 106.53 | 107.36 | 105.67 | 106.41 | +0.815% | 192,072 | +45.917% |
| 2025-04-16 | 104.69 | 106.49 | 104.42 | 105.55 | +0.947% | 315,345 | +47.106% |
| 2025-04-15 | 104.38 | 105.43 | 103.79 | 104.56 | -0.994% | 230,110 | +48.498% |
| 2025-04-14 | 105.52 | 106.51 | 104.41 | 105.61 | 0.000% | 745,303 | +47.022% |