SKBSY
SKANSKA AB S/ADR
stockOTCADR
EODOct 2, 2026
27.94USD+2.008%(+0.55)16,303
SKBSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.72 | 27.94 | 27.70 | 27.94 | +2.008% | 16,303 | 0.000% |
| 2026-10-01 | 27.44 | 27.44 | 27.17 | 27.39 | -0.689% | 46,978 | +2.008% |
| 2026-09-30 | 27.88 | 27.88 | 27.57 | 27.58 | -2.060% | 8,683 | +1.305% |
| 2026-09-29 | 28.18 | 28.25 | 28.05 | 28.16 | -0.950% | 14,262 | -0.781% |
| 2026-09-28 | 28.35 | 28.58 | 28.29 | 28.43 | -0.281% | 12,585 | -1.724% |
| 2026-09-25 | 28.39 | 28.54 | 28.26 | 28.51 | +1.225% | 11,057 | -1.999% |
| 2026-09-24 | 28.24 | 28.24 | 27.86 | 28.16 | -1.037% | 16,460 | -0.799% |
| 2026-09-23 | 28.50 | 28.50 | 28.25 | 28.46 | -2.334% | 16,360 | -1.827% |
| 2026-09-22 | 28.97 | 29.18 | 28.84 | 29.14 | +4.407% | 46,265 | -4.118% |
| 2026-09-21 | 27.65 | 27.98 | 27.65 | 27.91 | +1.454% | 52,015 | +0.107% |
| 2026-09-18 | 27.39 | 27.51 | 27.32 | 27.51 | -0.290% | 12,884 | +1.563% |
| 2026-09-17 | 27.80 | 27.92 | 27.57 | 27.59 | +1.696% | 23,947 | +1.269% |
| 2026-09-16 | 27.38 | 27.49 | 26.97 | 27.13 | +0.519% | 10,979 | +2.986% |
| 2026-09-15 | 26.99 | 27.06 | 26.90 | 26.99 | -0.332% | 23,150 | +3.520% |
| 2026-09-14 | 26.84 | 27.20 | 26.81 | 27.08 | -1.384% | 24,492 | +3.176% |
| 2026-09-11 | 27.58 | 27.59 | 27.46 | 27.46 | +0.586% | 14,810 | +1.748% |
| 2026-09-10 | 27.64 | 27.64 | 27.30 | 27.30 | -2.691% | 16,205 | +2.344% |
| 2026-09-09 | 28.31 | 28.31 | 28.01 | 28.05 | -1.675% | 15,964 | -0.410% |
| 2026-09-08 | 28.61 | 28.66 | 28.47 | 28.53 | +0.186% | 8,405 | -2.078% |
| 2026-09-04 | 28.34 | 28.53 | 28.34 | 28.48 | +0.677% | 5,209 | -1.896% |
| 2026-09-03 | 28.36 | 28.36 | 28.16 | 28.29 | +1.856% | 14,474 | -1.232% |
| 2026-09-02 | 27.89 | 27.89 | 27.72 | 27.77 | -0.633% | 7,040 | +0.601% |
| 2026-09-01 | 28.36 | 28.36 | 27.95 | 27.95 | -1.792% | 29,023 | -0.036% |
| 2026-08-31 | 28.66 | 28.66 | 28.37 | 28.46 | -0.628% | 8,361 | -1.827% |
| 2026-08-28 | 28.96 | 28.96 | 28.62 | 28.64 | -1.241% | 3,591 | -2.444% |
| 2026-08-27 | 28.94 | 29.00 | 28.79 | 29.00 | +0.625% | 7,878 | -3.655% |
| 2026-08-26 | 28.99 | 28.99 | 28.76 | 28.82 | -0.031% | 4,273 | -3.053% |
| 2026-08-25 | 28.89 | 28.89 | 28.77 | 28.83 | +0.977% | 4,464 | -3.084% |
| 2026-08-24 | 28.66 | 28.66 | 28.55 | 28.55 | -0.314% | 5,784 | -2.137% |
| 2026-08-21 | 28.84 | 28.90 | 28.64 | 28.64 | +1.345% | 6,385 | -2.444% |
| 2026-08-20 | 28.24 | 28.37 | 28.16 | 28.26 | +1.710% | 11,853 | -1.132% |
| 2026-08-19 | 27.92 | 27.94 | 27.76 | 27.79 | +0.525% | 4,267 | +0.558% |
| 2026-08-18 | 27.76 | 27.76 | 27.55 | 27.64 | -1.074% | 7,408 | +1.085% |
| 2026-08-17 | 28.08 | 28.14 | 27.91 | 27.94 | -0.675% | 6,553 | 0.000% |
| 2026-08-14 | 28.21 | 28.24 | 28.00 | 28.13 | +0.249% | 7,230 | -0.675% |
| 2026-08-13 | 28.12 | 28.12 | 27.96 | 28.06 | +0.322% | 10,227 | -0.428% |
| 2026-08-12 | 28.18 | 28.19 | 27.97 | 27.97 | -0.427% | 10,205 | -0.107% |
| 2026-08-11 | 28.23 | 28.35 | 28.02 | 28.09 | -0.468% | 6,668 | -0.534% |
| 2026-08-10 | 28.21 | 28.22 | 28.10 | 28.22 | -1.494% | 7,427 | -0.999% |
| 2026-08-07 | 28.79 | 28.83 | 28.54 | 28.65 | +0.122% | 11,262 | -2.478% |
| 2026-08-06 | 28.90 | 28.90 | 28.58 | 28.61 | -0.729% | 6,580 | -2.359% |
| 2026-08-05 | 28.90 | 28.90 | 28.78 | 28.82 | +0.436% | 5,749 | -3.070% |
| 2026-08-04 | 28.55 | 28.70 | 28.50 | 28.70 | +1.954% | 4,650 | -2.648% |
| 2026-08-03 | 28.13 | 28.28 | 28.10 | 28.15 | -0.036% | 8,241 | -0.746% |
| 2026-07-31 | 28.20 | 28.20 | 27.89 | 28.16 | -0.319% | 21,350 | -0.781% |
| 2026-07-30 | 28.03 | 28.28 | 27.98 | 28.25 | +3.272% | 22,804 | -1.097% |
| 2026-07-29 | 27.22 | 27.52 | 27.11 | 27.36 | -1.367% | 7,254 | +2.139% |
| 2026-07-28 | 27.51 | 27.75 | 27.48 | 27.73 | +1.478% | 9,151 | +0.743% |
| 2026-07-27 | 27.35 | 27.35 | 27.16 | 27.33 | +0.533% | 17,465 | +2.232% |
| 2026-07-24 | 27.00 | 27.42 | 26.93 | 27.18 | +1.474% | 32,911 | +2.777% |
| 2026-07-23 | 26.71 | 26.89 | 26.71 | 26.79 | -1.796% | 17,189 | +4.293% |
| 2026-07-22 | 27.31 | 27.40 | 27.20 | 27.28 | +0.664% | 5,284 | +2.419% |
| 2026-07-21 | 26.80 | 27.10 | 26.73 | 27.10 | +2.226% | 16,049 | +3.100% |
| 2026-07-20 | 26.51 | 26.64 | 26.40 | 26.51 | -0.038% | 43,449 | +5.394% |
| 2026-07-17 | 25.96 | 26.54 | 25.96 | 26.52 | +1.183% | 12,239 | +5.354% |
| 2026-07-16 | 26.20 | 26.38 | 26.15 | 26.21 | -1.057% | 22,943 | +6.601% |
| 2026-07-15 | 26.37 | 26.58 | 26.27 | 26.49 | +2.635% | 11,362 | +5.474% |
| 2026-07-14 | 26.12 | 26.15 | 25.80 | 25.81 | -0.654% | 20,958 | +8.253% |
| 2026-07-13 | 26.21 | 26.21 | 25.94 | 25.98 | -1.254% | 23,210 | +7.544% |
| 2026-07-10 | 26.35 | 26.49 | 26.31 | 26.31 | -0.829% | 12,228 | +6.195% |
| 2026-07-09 | 26.51 | 26.58 | 26.45 | 26.53 | +0.136% | 16,135 | +5.315% |
| 2026-07-08 | 26.35 | 26.52 | 26.16 | 26.49 | -1.674% | 12,085 | +5.458% |
| 2026-07-07 | 27.35 | 27.35 | 26.87 | 26.95 | -2.550% | 21,274 | +3.693% |
| 2026-07-06 | 27.46 | 27.67 | 27.46 | 27.65 | +3.249% | 16,264 | +1.049% |
| 2026-07-02 | 26.91 | 27.01 | 26.70 | 26.78 | +1.286% | 8,324 | +4.332% |
| 2026-07-01 | 26.43 | 26.46 | 26.35 | 26.44 | -1.564% | 12,774 | +5.673% |
| 2026-06-30 | 26.65 | 26.95 | 26.55 | 26.86 | +0.712% | 21,868 | +4.021% |
| 2026-06-29 | 26.61 | 26.99 | 26.50 | 26.67 | +0.414% | 18,811 | +4.762% |
| 2026-06-26 | 26.84 | 26.84 | 26.53 | 26.56 | -1.775% | 7,433 | +5.196% |
| 2026-06-25 | 27.04 | 27.29 | 26.97 | 27.04 | +2.541% | 8,937 | +3.328% |
| 2026-06-24 | 26.11 | 26.49 | 26.11 | 26.37 | +1.540% | 14,030 | +5.954% |
| 2026-06-23 | 26.08 | 26.66 | 25.88 | 25.97 | -1.442% | 11,344 | +7.586% |
| 2026-06-22 | 26.20 | 26.44 | 26.16 | 26.35 | -1.642% | 15,885 | +6.034% |
| 2026-06-18 | 26.38 | 26.86 | 26.36 | 26.79 | +3.476% | 12,210 | +4.293% |
| 2026-06-17 | 26.45 | 26.45 | 25.80 | 25.89 | -0.308% | 17,474 | +7.918% |
| 2026-06-16 | 25.99 | 26.49 | 25.90 | 25.97 | -0.058% | 24,279 | +7.586% |
| 2026-06-15 | 26.18 | 26.30 | 25.80 | 25.98 | +1.643% | 30,185 | +7.524% |
| 2026-06-12 | 25.54 | 25.90 | 25.47 | 25.57 | +0.235% | 12,395 | +9.290% |
| 2026-06-11 | 25.30 | 25.63 | 24.51 | 25.50 | +3.217% | 38,499 | +9.547% |
| 2026-06-10 | 25.11 | 25.20 | 24.71 | 24.71 | -1.593% | 17,755 | +13.072% |
| 2026-06-09 | 25.53 | 25.53 | 24.91 | 25.11 | -2.288% | 27,253 | +11.270% |
| 2026-06-08 | 25.80 | 25.86 | 25.52 | 25.70 | -0.124% | 22,465 | +8.724% |
| 2026-06-05 | 26.16 | 26.43 | 25.64 | 25.73 | -1.606% | 17,627 | +8.589% |
| 2026-06-04 | 26.20 | 26.33 | 26.02 | 26.15 | +0.538% | 18,980 | +6.845% |
| 2026-06-03 | 26.16 | 26.47 | 25.96 | 26.01 | -1.645% | 14,371 | +7.420% |
| 2026-06-02 | 26.48 | 26.70 | 26.35 | 26.45 | -0.806% | 14,513 | +5.653% |
| 2026-06-01 | 26.39 | 26.66 | 26.17 | 26.66 | -1.461% | 11,082 | +4.801% |
| 2026-05-29 | 27.20 | 27.50 | 26.87 | 27.06 | +0.176% | 22,023 | +3.270% |
| 2026-05-28 | 26.66 | 27.14 | 26.66 | 27.01 | -0.523% | 16,463 | +3.451% |
| 2026-05-27 | 27.32 | 27.59 | 26.96 | 27.15 | +1.004% | 17,567 | +2.910% |
| 2026-05-26 | 26.83 | 27.22 | 26.83 | 26.88 | +1.549% | 11,332 | +3.943% |
| 2026-05-22 | 26.50 | 26.94 | 26.40 | 26.47 | +0.151% | 7,376 | +5.553% |
| 2026-05-21 | 26.12 | 26.45 | 26.05 | 26.43 | -0.151% | 14,008 | +5.713% |
| 2026-05-20 | 26.02 | 26.61 | 26.00 | 26.47 | +3.348% | 40,545 | +5.553% |
| 2026-05-19 | 25.82 | 25.86 | 25.61 | 25.61 | -2.280% | 26,067 | +9.088% |
| 2026-05-18 | 26.09 | 26.32 | 25.85 | 26.21 | +1.412% | 27,854 | +6.601% |
| 2026-05-15 | 25.87 | 26.45 | 25.61 | 25.84 | -3.899% | 11,882 | +8.106% |
| 2026-05-14 | 26.96 | 27.09 | 26.87 | 26.89 | -0.172% | 16,871 | +3.891% |
| 2026-05-13 | 26.79 | 27.00 | 25.84 | 26.94 | +0.522% | 11,236 | +3.712% |
| 2026-05-12 | 27.06 | 27.06 | 26.55 | 26.80 | -1.579% | 15,034 | +4.254% |
| 2026-05-11 | 27.31 | 27.44 | 27.18 | 27.23 | -0.602% | 10,862 | +2.607% |
| 2026-05-08 | 27.43 | 27.59 | 27.28 | 27.39 | -0.743% | 9,440 | +1.989% |
| 2026-05-07 | 27.95 | 28.19 | 27.55 | 27.60 | -3.530% | 14,631 | +1.232% |
| 2026-05-06 | 28.51 | 28.62 | 28.05 | 28.61 | +4.645% | 6,425 | -2.342% |
| 2026-05-05 | 27.30 | 27.37 | 27.16 | 27.34 | +2.474% | 5,886 | +2.195% |
| 2026-05-04 | 26.97 | 26.97 | 26.61 | 26.68 | -2.414% | 8,697 | +4.723% |
| 2026-05-01 | 27.32 | 27.39 | 27.11 | 27.34 | +0.441% | 5,203 | +2.195% |
| 2026-04-30 | 26.70 | 27.28 | 26.70 | 27.22 | +3.087% | 20,525 | +2.645% |
| 2026-04-29 | 26.56 | 26.61 | 26.32 | 26.41 | -1.142% | 7,900 | +5.813% |
| 2026-04-28 | 26.73 | 26.73 | 26.50 | 26.71 | -1.718% | 12,014 | +4.605% |
| 2026-04-27 | 27.25 | 27.27 | 27.05 | 27.18 | -0.596% | 11,909 | +2.808% |
| 2026-04-24 | 27.21 | 27.35 | 27.17 | 27.34 | +0.404% | 14,511 | +2.195% |
| 2026-04-23 | 27.53 | 27.56 | 27.03 | 27.23 | -1.909% | 9,126 | +2.607% |
| 2026-04-22 | 28.06 | 28.06 | 27.62 | 27.76 | +0.580% | 7,150 | +0.648% |
| 2026-04-21 | 28.11 | 28.22 | 27.60 | 27.60 | -2.954% | 6,091 | +1.232% |
| 2026-04-20 | 28.32 | 28.94 | 28.15 | 28.44 | -0.750% | 7,284 | -1.758% |
| 2026-04-17 | 28.57 | 28.95 | 28.54 | 28.66 | +4.576% | 7,882 | -2.495% |
| 2026-04-16 | 27.75 | 27.75 | 27.35 | 27.40 | -0.972% | 9,941 | +1.967% |
| 2026-04-15 | 27.83 | 27.83 | 27.61 | 27.67 | -1.291% | 7,470 | +0.976% |
| 2026-04-14 | 28.06 | 28.06 | 27.94 | 28.03 | +0.222% | 5,186 | -0.328% |
| 2026-04-13 | 27.28 | 27.97 | 27.28 | 27.97 | +1.654% | 20,129 | -0.107% |
| 2026-04-10 | 28.00 | 28.00 | 27.47 | 27.52 | +0.420% | 8,107 | +1.545% |
| 2026-04-09 | 27.05 | 27.45 | 26.97 | 27.40 | +0.847% | 10,193 | +1.971% |
| 2026-04-08 | 27.42 | 27.64 | 27.05 | 27.17 | +6.009% | 19,811 | +2.834% |
| 2026-04-07 | 25.46 | 25.63 | 24.88 | 25.63 | -1.016% | 42,743 | +9.013% |
| 2026-04-06 | 26.07 | 26.15 | 25.65 | 25.89 | +0.050% | 22,027 | +7.906% |
| 2026-04-02 | 25.64 | 26.10 | 25.64 | 25.88 | -7.571% | 96,532 | +7.960% |
| 2026-04-01 | 27.61 | 28.08 | 27.41 | 28.00 | +1.486% | 14,503 | -0.214% |
| 2026-03-31 | 27.21 | 27.59 | 25.76 | 27.59 | +7.605% | 23,809 | +1.269% |
| 2026-03-30 | 26.21 | 26.79 | 25.64 | 25.64 | -3.099% | 25,562 | +8.970% |
| 2026-03-27 | 26.10 | 26.94 | 25.95 | 26.46 | +1.127% | 22,775 | +5.593% |
| 2026-03-26 | 26.50 | 26.54 | 26.16 | 26.16 | -3.261% | 17,276 | +6.784% |
| 2026-03-25 | 26.89 | 27.07 | 26.70 | 27.05 | +2.919% | 21,345 | +3.302% |
| 2026-03-24 | 25.88 | 26.38 | 25.88 | 26.28 | -0.228% | 22,142 | +6.317% |
| 2026-03-23 | 26.31 | 26.70 | 26.23 | 26.34 | +2.810% | 20,724 | +6.074% |
| 2026-03-20 | 26.52 | 26.53 | 25.62 | 25.62 | -4.009% | 17,666 | +9.055% |
| 2026-03-19 | 26.39 | 26.84 | 26.16 | 26.69 | -1.730% | 14,151 | +4.683% |
| 2026-03-18 | 27.54 | 27.64 | 27.06 | 27.16 | -1.665% | 10,068 | +2.872% |
| 2026-03-17 | 27.98 | 27.98 | 27.49 | 27.62 | +0.145% | 18,204 | +1.159% |
| 2026-03-16 | 27.51 | 27.78 | 27.42 | 27.58 | +1.528% | 15,414 | +1.305% |
| 2026-03-13 | 27.59 | 27.59 | 27.16 | 27.16 | -1.626% | 9,012 | +2.853% |
| 2026-03-12 | 27.62 | 28.13 | 27.49 | 27.61 | -2.699% | 12,759 | +1.181% |
| 2026-03-11 | 28.57 | 28.57 | 27.63 | 28.38 | -0.595% | 10,215 | -1.550% |
| 2026-03-10 | 29.39 | 29.39 | 28.55 | 28.55 | +0.905% | 14,641 | -2.137% |
| 2026-03-09 | 27.61 | 28.52 | 27.59 | 28.29 | -1.191% | 14,832 | -1.251% |
| 2026-03-06 | 28.23 | 28.89 | 28.23 | 28.64 | -0.365% | 9,253 | -2.427% |
| 2026-03-05 | 29.04 | 29.04 | 28.57 | 28.74 | -2.873% | 16,471 | -2.784% |
| 2026-03-04 | 29.50 | 29.66 | 29.46 | 29.59 | +1.894% | 6,635 | -5.576% |
| 2026-03-03 | 28.53 | 29.10 | 28.32 | 29.04 | -3.650% | 24,218 | -3.788% |
| 2026-03-02 | 30.07 | 30.19 | 29.90 | 30.14 | -2.696% | 13,731 | -7.299% |
| 2026-02-27 | 30.68 | 31.04 | 30.68 | 30.98 | -0.119% | 5,549 | -9.798% |
| 2026-02-26 | 30.72 | 31.03 | 30.44 | 31.01 | +1.413% | 4,211 | -9.906% |
| 2026-02-25 | 30.48 | 30.58 | 30.48 | 30.58 | +0.625% | 8,950 | -8.633% |
| 2026-02-24 | 30.34 | 30.50 | 30.18 | 30.39 | -1.619% | 14,058 | -8.062% |
| 2026-02-23 | 30.83 | 30.89 | 30.23 | 30.89 | -0.323% | 6,746 | -9.550% |
| 2026-02-20 | 30.49 | 30.99 | 30.49 | 30.99 | +3.927% | 5,391 | -9.842% |
| 2026-02-19 | 29.75 | 30.18 | 29.75 | 29.82 | -0.703% | 4,818 | -6.301% |
| 2026-02-18 | 30.13 | 30.19 | 29.84 | 30.03 | -0.497% | 12,457 | -6.960% |
| 2026-02-17 | 29.64 | 30.21 | 29.64 | 30.18 | +1.272% | 4,154 | -7.422% |
| 2026-02-13 | 29.50 | 29.82 | 29.50 | 29.80 | -1.452% | 4,321 | -6.245% |
| 2026-02-12 | 30.22 | 30.28 | 29.67 | 30.24 | +0.146% | 7,014 | -7.606% |
| 2026-02-11 | 30.50 | 30.50 | 29.93 | 30.20 | +0.570% | 4,113 | -7.471% |
| 2026-02-10 | 29.77 | 30.02 | 29.77 | 30.02 | +0.050% | 3,513 | -6.944% |
| 2026-02-09 | 29.75 | 30.01 | 29.47 | 30.01 | -0.826% | 5,188 | -6.898% |
| 2026-02-06 | 30.57 | 30.57 | 30.16 | 30.26 | -2.378% | 8,532 | -7.667% |
| 2026-02-05 | 31.07 | 31.07 | 30.67 | 31.00 | -1.597% | 6,626 | -9.862% |
| 2026-02-04 | 31.20 | 31.50 | 30.77 | 31.50 | +0.719% | 2,329 | -11.302% |
| 2026-02-03 | 31.20 | 31.44 | 31.14 | 31.27 | +1.266% | 3,897 | -10.663% |
| 2026-02-02 | 30.75 | 30.91 | 30.65 | 30.88 | +0.062% | 3,958 | -9.532% |
| 2026-01-30 | 30.46 | 30.86 | 30.40 | 30.86 | +0.823% | 3,512 | -9.477% |
| 2026-01-29 | 30.89 | 30.89 | 30.30 | 30.61 | +0.634% | 4,120 | -8.732% |
| 2026-01-28 | 30.64 | 30.80 | 30.19 | 30.42 | -1.458% | 4,514 | -8.153% |
| 2026-01-27 | 30.39 | 30.87 | 30.39 | 30.87 | +0.456% | 3,936 | -9.491% |
| 2026-01-26 | 30.51 | 30.73 | 30.07 | 30.73 | +1.102% | 2,256 | -9.079% |
| 2026-01-23 | 30.32 | 30.39 | 30.30 | 30.39 | -0.572% | 3,651 | -8.077% |
| 2026-01-22 | 30.06 | 30.57 | 30.00 | 30.57 | +4.034% | 9,101 | -8.603% |
| 2026-01-21 | 29.23 | 29.76 | 29.21 | 29.38 | -0.146% | 4,034 | -4.916% |
| 2026-01-20 | 29.36 | 29.90 | 29.36 | 29.43 | -3.548% | 3,211 | -5.055% |
| 2026-01-16 | 30.02 | 30.51 | 30.02 | 30.51 | +1.531% | 3,159 | -8.423% |
| 2026-01-15 | 29.70 | 30.05 | 29.68 | 30.05 | +1.332% | 3,057 | -7.022% |
| 2026-01-14 | 29.39 | 29.66 | 29.39 | 29.66 | -1.183% | 2,603 | -5.783% |
| 2026-01-13 | 30.05 | 30.05 | 29.55 | 30.01 | -0.196% | 2,817 | -6.898% |
| 2026-01-12 | 29.62 | 30.10 | 29.62 | 30.07 | +2.137% | 2,454 | -7.080% |
| 2026-01-09 | 29.06 | 29.44 | 28.97 | 29.44 | +1.030% | 4,221 | -5.095% |
| 2026-01-08 | 29.11 | 29.14 | 29.02 | 29.14 | -0.783% | 9,597 | -4.118% |
| 2026-01-07 | 29.11 | 29.49 | 29.09 | 29.37 | +3.134% | 6,723 | -4.869% |
| 2026-01-06 | 28.67 | 28.67 | 28.21 | 28.48 | -0.114% | 4,571 | -1.887% |
| 2026-01-05 | 28.10 | 28.51 | 27.45 | 28.51 | +1.531% | 7,338 | -1.999% |
| 2026-01-02 | 27.95 | 28.08 | 27.92 | 28.08 | +2.632% | 4,947 | -0.499% |
| 2025-12-31 | 27.35 | 27.36 | 27.33 | 27.36 | -1.583% | 4,505 | +2.120% |
| 2025-12-30 | 27.56 | 28.09 | 27.32 | 27.80 | +1.353% | 7,665 | +0.504% |
| 2025-12-29 | 27.34 | 27.70 | 27.34 | 27.43 | -1.864% | 2,153 | +1.863% |
| 2025-12-26 | 27.56 | 28.44 | 27.56 | 27.95 | -1.757% | 2,449 | -0.036% |
| 2025-12-24 | 26.37 | 28.45 | 26.37 | 28.45 | +1.833% | 1,825 | -1.793% |
| 2025-12-23 | 27.41 | 27.98 | 27.34 | 27.94 | +1.078% | 7,889 | +0.007% |
| 2025-12-22 | 27.34 | 27.93 | 27.27 | 27.64 | +1.974% | 5,102 | +1.085% |
| 2025-12-19 | 27.23 | 27.45 | 26.97 | 27.11 | +0.612% | 5,928 | +3.081% |
| 2025-12-18 | 26.98 | 27.51 | 26.94 | 26.94 | +0.335% | 5,376 | +3.712% |
| 2025-12-17 | 26.95 | 26.98 | 26.85 | 26.85 | -2.097% | 7,254 | +4.060% |
| 2025-12-16 | 27.80 | 27.80 | 27.08 | 27.43 | -0.418% | 3,941 | +1.878% |
| 2025-12-15 | 27.16 | 27.54 | 27.16 | 27.54 | +2.113% | 3,974 | +1.452% |
| 2025-12-12 | 26.91 | 27.36 | 26.84 | 26.97 | -0.059% | 4,527 | +3.597% |
| 2025-12-11 | 26.94 | 27.01 | 26.81 | 26.99 | +1.337% | 5,776 | +3.535% |
| 2025-12-10 | 26.33 | 26.63 | 26.33 | 26.63 | -0.560% | 10,797 | +4.919% |
| 2025-12-09 | 26.42 | 27.12 | 26.42 | 26.78 | +1.825% | 5,814 | +4.332% |
| 2025-12-08 | 26.19 | 26.34 | 26.19 | 26.30 | -0.228% | 4,287 | +6.236% |
| 2025-12-05 | 26.50 | 26.50 | 26.29 | 26.36 | +0.688% | 5,235 | +5.994% |
| 2025-12-04 | 26.29 | 26.30 | 26.10 | 26.18 | +1.868% | 3,964 | +6.723% |
| 2025-12-03 | 25.59 | 25.75 | 25.59 | 25.70 | +1.121% | 7,304 | +8.716% |
| 2025-12-02 | 25.40 | 25.57 | 25.31 | 25.41 | -0.679% | 16,216 | +9.935% |
| 2025-12-01 | 25.64 | 25.64 | 25.39 | 25.59 | -0.549% | 7,654 | +9.188% |
| 2025-11-28 | 25.73 | 25.73 | 25.73 | 25.73 | -1.057% | 946 | +8.589% |
| 2025-11-26 | 25.92 | 26.02 | 25.92 | 26.00 | -0.402% | 4,135 | +7.441% |
| 2025-11-25 | 25.93 | 26.20 | 25.93 | 26.11 | +2.613% | 10,789 | +7.009% |
| 2025-11-24 | 25.65 | 25.80 | 25.36 | 25.45 | +0.772% | 14,196 | +9.805% |
| 2025-11-21 | 25.11 | 25.31 | 25.00 | 25.25 | +1.487% | 12,287 | +10.653% |
| 2025-11-20 | 25.41 | 25.60 | 24.88 | 24.88 | -1.931% | 10,494 | +12.299% |
| 2025-11-19 | 25.47 | 25.47 | 25.30 | 25.37 | -0.098% | 7,292 | +10.130% |
| 2025-11-18 | 25.27 | 25.44 | 25.27 | 25.39 | -3.098% | 9,585 | +10.022% |
| 2025-11-17 | 26.56 | 26.56 | 26.20 | 26.21 | -0.648% | 3,811 | +6.613% |
| 2025-11-14 | 26.20 | 26.60 | 26.20 | 26.38 | +0.335% | 2,722 | +5.922% |
| 2025-11-13 | 26.45 | 26.63 | 26.29 | 26.29 | +0.453% | 15,529 | +6.276% |
| 2025-11-12 | 26.09 | 26.28 | 25.76 | 26.17 | +0.924% | 4,597 | +6.757% |
| 2025-11-11 | 26.01 | 26.23 | 25.81 | 25.93 | -0.292% | 4,182 | +7.743% |
| 2025-11-10 | 25.76 | 26.01 | 25.73 | 26.01 | +1.277% | 22,831 | +7.428% |
| 2025-11-07 | 25.52 | 25.68 | 25.52 | 25.68 | -1.439% | 7,030 | +8.801% |
| 2025-11-06 | 26.11 | 26.13 | 25.88 | 26.05 | -5.666% | 14,606 | +7.235% |
| 2025-11-05 | 27.34 | 27.90 | 27.34 | 27.62 | +1.358% | 2,906 | +1.159% |
| 2025-11-04 | 27.25 | 27.67 | 27.09 | 27.25 | -1.997% | 5,559 | +2.532% |
| 2025-11-03 | 27.64 | 27.81 | 27.61 | 27.81 | +1.073% | 2,908 | +0.485% |
| 2025-10-31 | 27.38 | 27.51 | 27.35 | 27.51 | -3.406% | 4,263 | +1.563% |
| 2025-10-30 | 27.95 | 28.48 | 27.95 | 28.48 | -0.140% | 2,755 | -1.896% |
| 2025-10-29 | 28.20 | 28.52 | 28.04 | 28.52 | +0.070% | 2,881 | -2.034% |
| 2025-10-28 | 28.41 | 28.51 | 28.41 | 28.50 | -0.070% | 3,457 | -1.965% |
| 2025-10-27 | 28.54 | 29.12 | 28.44 | 28.52 | +0.476% | 2,970 | -2.034% |
| 2025-10-24 | 28.41 | 28.46 | 28.39 | 28.39 | +0.603% | 2,376 | -1.568% |
| 2025-10-23 | 28.13 | 28.23 | 28.13 | 28.21 | +1.988% | 3,974 | -0.975% |
| 2025-10-22 | 27.72 | 27.72 | 27.57 | 27.66 | -0.396% | 2,390 | +0.994% |
| 2025-10-21 | 28.19 | 28.19 | 27.76 | 27.77 | -0.910% | 3,750 | +0.594% |
| 2025-10-20 | 27.92 | 28.03 | 27.92 | 28.03 | +0.650% | 22,716 | -0.321% |
| 2025-10-17 | 27.62 | 27.85 | 27.62 | 27.85 | +0.050% | 1,559 | +0.327% |
| 2025-10-16 | 27.89 | 27.96 | 27.83 | 27.84 | -0.589% | 5,023 | +0.377% |
| 2025-10-15 | 28.16 | 28.16 | 27.86 | 28.00 | -0.881% | 2,972 | -0.214% |
| 2025-10-14 | 27.98 | 28.31 | 27.98 | 28.25 | +0.174% | 11,220 | -1.094% |
| 2025-10-13 | 27.95 | 28.26 | 27.95 | 28.20 | +1.330% | 4,718 | -0.922% |
| 2025-10-10 | 28.08 | 28.14 | 27.79 | 27.83 | -0.057% | 3,471 | +0.395% |
| 2025-10-09 | 28.07 | 28.08 | 27.82 | 27.85 | -0.586% | 11,283 | +0.338% |
| 2025-10-08 | 28.01 | 28.05 | 27.93 | 28.01 | +0.251% | 10,978 | -0.250% |
| 2025-10-07 | 27.83 | 28.18 | 27.74 | 27.94 | +6.115% | 3,173 | 0.000% |
| 2025-10-06 | 26.22 | 26.33 | 26.22 | 26.33 | +0.267% | 3,648 | +6.115% |
| 2025-10-03 | 26.15 | 26.50 | 26.15 | 26.26 | +0.153% | 5,080 | +6.398% |
| 2025-10-02 | 26.02 | 26.24 | 26.02 | 26.22 | -0.228% | 10,004 | +6.560% |
| 2025-10-01 | 26.16 | 26.29 | 26.16 | 26.28 | -0.038% | 2,336 | +6.317% |
| 2025-09-30 | 25.99 | 26.30 | 25.95 | 26.29 | +1.663% | 6,339 | +6.276% |
| 2025-09-29 | 25.57 | 25.88 | 25.57 | 25.86 | +0.427% | 1,948 | +8.043% |
| 2025-09-26 | 25.36 | 25.76 | 25.34 | 25.75 | +3.078% | 6,283 | +8.505% |
| 2025-09-25 | 24.74 | 25.01 | 24.74 | 24.98 | -1.920% | 4,895 | +11.845% |
| 2025-09-24 | 25.44 | 25.47 | 25.22 | 25.47 | -0.762% | 6,127 | +9.698% |
| 2025-09-23 | 25.72 | 25.74 | 25.63 | 25.67 | +0.610% | 2,877 | +8.862% |
| 2025-09-22 | 25.18 | 25.51 | 25.16 | 25.51 | -1.426% | 2,927 | +9.526% |
| 2025-09-19 | 25.55 | 25.93 | 25.55 | 25.88 | +0.151% | 23,999 | +7.964% |
| 2025-09-18 | 25.58 | 25.84 | 25.57 | 25.84 | +0.463% | 9,482 | +8.127% |
| 2025-09-17 | 25.73 | 25.82 | 25.52 | 25.72 | -1.195% | 3,170 | +8.627% |
| 2025-09-16 | 25.95 | 26.07 | 25.66 | 26.03 | -1.094% | 10,059 | +7.329% |
| 2025-09-15 | 26.06 | 26.47 | 26.06 | 26.32 | +0.861% | 9,286 | +6.155% |
| 2025-09-12 | 25.98 | 26.11 | 25.82 | 26.10 | -1.192% | 18,023 | +7.069% |
| 2025-09-11 | 26.41 | 26.41 | 26.34 | 26.41 | +3.144% | 3,571 | +5.793% |
| 2025-09-10 | 25.58 | 25.73 | 25.58 | 25.61 | +1.466% | 2,634 | +9.119% |
| 2025-09-09 | 25.07 | 25.23 | 25.07 | 25.23 | +0.739% | 1,635 | +10.719% |
| 2025-09-08 | 24.89 | 25.19 | 24.89 | 25.05 | +0.683% | 4,453 | +11.537% |
| 2025-09-05 | 24.82 | 24.88 | 24.64 | 24.88 | +1.015% | 3,884 | +12.299% |
| 2025-09-04 | 24.50 | 24.77 | 24.50 | 24.63 | -0.203% | 4,499 | +13.439% |
| 2025-09-03 | 24.49 | 24.90 | 24.49 | 24.68 | +1.162% | 3,860 | +13.209% |
| 2025-09-02 | 24.34 | 24.42 | 24.33 | 24.40 | -3.609% | 2,705 | +14.525% |
| 2025-08-29 | 24.76 | 25.31 | 24.76 | 25.31 | +1.281% | 9,360 | +10.391% |
| 2025-08-28 | 24.88 | 25.01 | 24.87 | 24.99 | -0.454% | 8,490 | +11.805% |
| 2025-08-27 | 24.63 | 25.14 | 24.63 | 25.10 | +0.718% | 4,373 | +11.297% |
| 2025-08-26 | 24.86 | 24.95 | 24.86 | 24.93 | -0.776% | 2,690 | +12.096% |
| 2025-08-25 | 25.24 | 25.26 | 25.02 | 25.12 | -2.333% | 5,038 | +11.226% |
| 2025-08-22 | 25.17 | 25.72 | 25.17 | 25.72 | +3.543% | 2,751 | +8.631% |
| 2025-08-21 | 25.14 | 25.14 | 24.82 | 24.84 | -1.311% | 4,892 | +12.480% |
| 2025-08-20 | 25.37 | 25.37 | 25.11 | 25.17 | -0.079% | 7,295 | +11.005% |
| 2025-08-19 | 25.22 | 25.22 | 25.11 | 25.19 | +1.491% | 3,408 | +10.917% |
| 2025-08-18 | 24.90 | 24.90 | 24.70 | 24.82 | -3.141% | 6,572 | +12.571% |
| 2025-08-15 | 25.60 | 25.70 | 25.54 | 25.63 | +1.085% | 5,893 | +9.034% |
| 2025-08-14 | 25.27 | 25.38 | 25.27 | 25.35 | +1.502% | 4,641 | +10.217% |
| 2025-08-13 | 25.02 | 25.02 | 24.98 | 24.98 | -0.268% | 2,094 | +11.872% |
| 2025-08-12 | 24.85 | 25.04 | 24.73 | 25.04 | +1.755% | 5,573 | +11.573% |
| 2025-08-11 | 24.46 | 24.61 | 24.34 | 24.61 | +0.041% | 18,685 | +13.531% |
| 2025-08-08 | 24.43 | 24.76 | 24.43 | 24.60 | -0.834% | 4,878 | +13.577% |
| 2025-08-07 | 24.34 | 24.81 | 24.34 | 24.81 | +3.578% | 15,715 | +12.629% |
| 2025-08-06 | 23.86 | 24.14 | 23.79 | 23.95 | +0.885% | 4,688 | +16.660% |
| 2025-08-05 | 23.42 | 23.77 | 23.42 | 23.74 | +1.410% | 7,521 | +17.692% |
| 2025-08-04 | 23.78 | 23.78 | 23.11 | 23.41 | +0.171% | 9,630 | +19.351% |
| 2025-08-01 | 23.28 | 23.48 | 23.19 | 23.37 | +0.171% | 7,420 | +19.555% |
| 2025-07-31 | 23.38 | 23.55 | 23.28 | 23.33 | -1.851% | 7,532 | +19.760% |
| 2025-07-30 | 23.59 | 23.94 | 23.58 | 23.77 | -2.956% | 2,641 | +17.543% |
| 2025-07-29 | 24.07 | 24.49 | 23.65 | 24.49 | +1.466% | 14,917 | +14.069% |
| 2025-07-28 | 24.14 | 24.34 | 24.10 | 24.14 | -1.171% | 3,174 | +15.742% |
| 2025-07-25 | 24.11 | 24.44 | 24.11 | 24.43 | +1.185% | 3,431 | +14.386% |
| 2025-07-24 | 24.21 | 24.29 | 24.14 | 24.14 | -1.106% | 5,122 | +15.742% |
| 2025-07-23 | 24.12 | 24.42 | 24.12 | 24.41 | +3.214% | 7,939 | +14.461% |
| 2025-07-22 | 23.52 | 23.69 | 23.52 | 23.65 | +0.425% | 3,859 | +18.140% |
| 2025-07-21 | 23.55 | 23.68 | 23.55 | 23.55 | -0.591% | 5,036 | +18.641% |
| 2025-07-18 | 23.80 | 23.91 | 23.37 | 23.69 | +0.819% | 10,933 | +17.940% |
| 2025-07-17 | 23.29 | 23.85 | 23.29 | 23.50 | +1.304% | 7,286 | +18.906% |
| 2025-07-16 | 23.02 | 23.36 | 23.02 | 23.20 | +0.022% | 5,687 | +20.457% |
| 2025-07-15 | 23.35 | 23.41 | 23.17 | 23.19 | -0.129% | 6,949 | +20.483% |
| 2025-07-14 | 23.74 | 23.74 | 23.22 | 23.22 | -2.108% | 8,063 | +20.327% |
| 2025-07-11 | 23.66 | 23.86 | 23.61 | 23.72 | -0.795% | 3,625 | +17.791% |
| 2025-07-10 | 23.67 | 23.92 | 23.63 | 23.91 | +1.142% | 3,882 | +16.855% |
| 2025-07-09 | 23.52 | 23.64 | 23.41 | 23.64 | +1.069% | 7,279 | +18.190% |
| 2025-07-08 | 23.31 | 23.53 | 23.17 | 23.39 | +0.214% | 7,279 | +19.453% |
| 2025-07-07 | 23.87 | 23.87 | 23.34 | 23.34 | -0.786% | 5,555 | +19.709% |
| 2025-07-03 | 23.38 | 23.74 | 23.11 | 23.52 | +0.642% | 4,419 | +18.767% |
| 2025-07-02 | 23.21 | 23.48 | 23.21 | 23.38 | +0.451% | 6,154 | +19.529% |
| 2025-07-01 | 23.30 | 23.33 | 23.17 | 23.27 | -0.172% | 4,838 | +20.069% |
| 2025-06-30 | 23.40 | 23.63 | 23.22 | 23.31 | -1.917% | 4,787 | +19.863% |
| 2025-06-27 | 23.71 | 24.21 | 23.39 | 23.77 | +0.446% | 6,986 | +17.565% |
| 2025-06-26 | 23.35 | 23.90 | 23.35 | 23.66 | +2.159% | 5,825 | +18.090% |
| 2025-06-25 | 23.24 | 23.60 | 23.16 | 23.16 | -3.580% | 9,775 | +20.639% |
| 2025-06-24 | 23.84 | 24.08 | 23.46 | 24.02 | +2.568% | 7,651 | +16.320% |
| 2025-06-23 | 23.20 | 23.75 | 23.06 | 23.42 | +1.379% | 8,550 | +19.307% |
| 2025-06-20 | 22.88 | 23.33 | 22.88 | 23.10 | -4.506% | 6,945 | +20.952% |
| 2025-06-18 | 23.73 | 24.19 | 23.71 | 24.19 | +1.938% | 4,567 | +15.502% |
| 2025-06-17 | 24.10 | 24.10 | 23.73 | 23.73 | -1.942% | 13,436 | +17.741% |
| 2025-06-16 | 23.97 | 24.57 | 23.97 | 24.20 | +0.666% | 18,828 | +15.455% |
| 2025-06-13 | 24.54 | 24.54 | 23.94 | 24.04 | -2.117% | 12,024 | +16.223% |
| 2025-06-12 | 24.54 | 24.81 | 24.43 | 24.56 | +2.461% | 6,179 | +13.762% |
| 2025-06-11 | 24.27 | 24.37 | 23.97 | 23.97 | -1.520% | 4,761 | +16.562% |
| 2025-06-10 | 24.34 | 24.64 | 24.23 | 24.34 | +0.371% | 5,168 | +14.790% |
| 2025-06-09 | 24.09 | 24.65 | 23.92 | 24.25 | +1.762% | 9,466 | +15.216% |
| 2025-06-06 | 24.23 | 24.23 | 23.83 | 23.83 | -1.610% | 4,895 | +17.247% |
| 2025-06-05 | 24.25 | 24.50 | 24.22 | 24.22 | -0.697% | 7,297 | +15.359% |
| 2025-06-04 | 24.07 | 24.39 | 24.07 | 24.39 | +2.479% | 2,966 | +14.555% |
| 2025-06-03 | 23.82 | 23.91 | 23.71 | 23.80 | -2.479% | 8,509 | +17.395% |
| 2025-06-02 | 24.02 | 24.60 | 24.02 | 24.41 | +2.671% | 11,954 | +14.485% |
| 2025-05-30 | 23.92 | 24.24 | 23.77 | 23.77 | -1.777% | 10,982 | +17.543% |
| 2025-05-29 | 23.87 | 24.59 | 23.87 | 24.20 | +0.251% | 6,066 | +15.455% |
| 2025-05-28 | 24.65 | 24.65 | 23.92 | 24.14 | -2.703% | 8,394 | +15.744% |
| 2025-05-27 | 24.41 | 24.81 | 24.09 | 24.81 | -0.201% | 6,675 | +12.616% |
| 2025-05-23 | 24.25 | 24.86 | 24.25 | 24.86 | +1.042% | 2,465 | +12.389% |
| 2025-05-22 | 24.19 | 24.67 | 24.13 | 24.60 | -1.298% | 10,456 | +13.560% |
| 2025-05-21 | 24.81 | 25.00 | 24.73 | 24.93 | -0.251% | 10,634 | +12.086% |
| 2025-05-20 | 24.66 | 25.00 | 24.57 | 24.99 | +3.264% | 6,295 | +11.805% |
| 2025-05-19 | 24.16 | 24.73 | 24.16 | 24.20 | -0.493% | 4,603 | +15.455% |
| 2025-05-16 | 24.07 | 24.32 | 23.67 | 24.32 | 0.000% | 2,889 | +14.885% |
| 2025-05-15 | 24.29 | 24.42 | 23.90 | 24.32 | +0.621% | 4,171 | +14.885% |
| 2025-05-14 | 24.45 | 24.99 | 24.17 | 24.17 | +1.683% | 10,242 | +15.598% |
| 2025-05-13 | 23.94 | 24.18 | 23.46 | 23.77 | -0.294% | 9,706 | +17.543% |
| 2025-05-12 | 23.39 | 24.00 | 23.15 | 23.84 | +2.274% | 7,476 | +17.198% |
| 2025-05-09 | 23.27 | 23.35 | 22.79 | 23.31 | +0.125% | 6,526 | +19.863% |
| 2025-05-08 | 23.70 | 23.88 | 23.28 | 23.28 | -1.383% | 8,601 | +20.012% |
| 2025-05-07 | 23.55 | 23.71 | 23.13 | 23.61 | -1.512% | 9,687 | +18.352% |
| 2025-05-06 | 23.67 | 23.97 | 23.48 | 23.97 | +1.740% | 3,626 | +16.562% |
| 2025-05-05 | 22.68 | 23.92 | 22.68 | 23.56 | -0.169% | 11,097 | +18.591% |
| 2025-05-02 | 23.63 | 23.94 | 23.52 | 23.60 | +2.076% | 7,445 | +18.390% |
| 2025-05-01 | 23.55 | 24.01 | 23.00 | 23.12 | -0.559% | 11,046 | +20.848% |
| 2025-04-30 | 22.94 | 24.30 | 22.89 | 23.25 | +3.059% | 29,099 | +20.172% |
| 2025-04-29 | 22.58 | 22.89 | 22.52 | 22.56 | -0.792% | 6,106 | +23.848% |
| 2025-04-28 | 23.00 | 23.07 | 22.39 | 22.74 | +0.353% | 13,181 | +22.867% |
| 2025-04-25 | 22.36 | 22.91 | 21.50 | 22.66 | +2.256% | 7,003 | +23.301% |
| 2025-04-24 | 22.15 | 22.73 | 22.12 | 22.16 | +1.651% | 12,852 | +26.083% |
| 2025-04-23 | 22.02 | 22.50 | 21.77 | 21.80 | -0.306% | 84,479 | +28.165% |
| 2025-04-22 | 21.64 | 22.47 | 21.45 | 21.87 | +1.992% | 6,049 | +27.772% |
| 2025-04-21 | 21.61 | 21.61 | 21.32 | 21.44 | -1.260% | 8,569 | +30.317% |
| 2025-04-17 | 21.49 | 21.77 | 21.49 | 21.71 | +2.664% | 6,612 | +28.676% |
| 2025-04-16 | 21.79 | 21.79 | 21.06 | 21.15 | -1.353% | 17,461 | +32.104% |
| 2025-04-15 | 20.46 | 21.44 | 20.46 | 21.44 | +3.077% | 12,564 | +30.317% |
| 2025-04-14 | 20.18 | 21.26 | 20.18 | 20.80 | 0.000% | 38,588 | +34.327% |