SKFOF
SIKA FINANZ NEW
stockOTC
EODOct 1, 2026
206.81USD-6.572%(-14.55)308
SKFOF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 207.34 | 208.31 | 206.81 | 206.81 | -6.572% | 308 | 0.000% |
| 2026-09-28 | 221.36 | 221.36 | 221.36 | 221.36 | -3.354% | 7 | -6.572% |
| 2026-09-22 | 229.04 | 229.04 | 229.04 | 229.04 | +4.384% | 23 | -9.706% |
| 2026-09-18 | 219.42 | 219.42 | 219.42 | 219.42 | -0.715% | 3 | -5.747% |
| 2026-09-16 | 221.00 | 221.00 | 221.00 | 221.00 | -0.130% | 520 | -6.421% |
| 2026-09-15 | 221.29 | 221.29 | 221.29 | 221.29 | +1.165% | 24 | -6.543% |
| 2026-09-14 | 218.74 | 218.74 | 218.74 | 218.74 | -4.364% | 10 | -5.454% |
| 2026-09-11 | 228.72 | 228.72 | 228.72 | 228.72 | -2.260% | 6,786 | -9.580% |
| 2026-08-31 | 234.01 | 234.01 | 234.01 | 234.01 | -1.216% | 600 | -11.623% |
| 2026-08-28 | 238.35 | 238.35 | 236.89 | 236.89 | -0.631% | 28 | -12.698% |
| 2026-08-27 | 238.40 | 238.40 | 238.40 | 238.40 | +0.608% | 3 | -13.249% |
| 2026-08-26 | 236.95 | 236.95 | 236.95 | 236.95 | +4.417% | 14 | -12.721% |
| 2026-08-19 | 226.93 | 226.93 | 226.93 | 226.93 | -3.426% | 8 | -8.866% |
| 2026-08-11 | 234.98 | 234.98 | 234.98 | 234.98 | -2.092% | 1,485 | -11.988% |
| 2026-08-05 | 240.00 | 240.00 | 240.00 | 240.00 | +3.824% | 100 | -13.829% |
| 2026-08-04 | 231.16 | 231.16 | 231.16 | 231.16 | +6.453% | 822 | -10.534% |
| 2026-07-28 | 217.15 | 217.15 | 217.15 | 217.15 | +11.204% | 321 | -4.761% |
| 2026-07-27 | 195.27 | 195.27 | 195.27 | 195.27 | -0.051% | 108 | +5.910% |
| 2026-07-22 | 195.37 | 195.37 | 195.37 | 195.37 | -2.149% | 35,124 | +5.856% |
| 2026-07-09 | 199.66 | 199.66 | 199.66 | 199.66 | -1.959% | 210 | +3.581% |
| 2026-06-30 | 203.65 | 203.65 | 203.65 | 203.65 | -0.503% | 22 | +1.552% |
| 2026-06-25 | 206.50 | 206.50 | 204.68 | 204.68 | +2.011% | 10,686 | +1.041% |
| 2026-06-24 | 200.65 | 200.65 | 200.65 | 200.65 | +2.515% | 150 | +3.072% |
| 2026-06-17 | 201.59 | 201.59 | 195.72 | 195.72 | +0.128% | 7,653 | +5.664% |
| 2026-06-12 | 195.47 | 195.47 | 195.47 | 195.47 | +4.685% | 381 | +5.800% |
| 2026-06-09 | 190.91 | 190.91 | 186.73 | 186.73 | -1.198% | 26 | +10.756% |
| 2026-06-04 | 192.51 | 192.51 | 188.99 | 188.99 | +7.872% | 3,269 | +9.429% |
| 2026-05-20 | 175.24 | 175.24 | 175.20 | 175.20 | -1.747% | 52 | +18.044% |
| 2026-05-12 | 179.50 | 179.50 | 178.31 | 178.31 | -4.235% | 66 | +15.981% |
| 2026-05-08 | 186.20 | 186.20 | 186.20 | 186.20 | +3.993% | 1 | +11.069% |
| 2026-05-01 | 179.05 | 179.05 | 179.05 | 179.05 | -2.709% | 11 | +15.504% |
| 2026-04-30 | 182.78 | 184.03 | 182.78 | 184.03 | -0.828% | 287 | +12.375% |
| 2026-04-27 | 185.57 | 185.57 | 185.57 | 185.57 | +0.407% | 6 | +11.445% |
| 2026-04-24 | 184.82 | 184.82 | 184.82 | 184.82 | -4.835% | 150 | +11.898% |
| 2026-04-21 | 194.21 | 194.21 | 194.21 | 194.21 | -2.515% | 89 | +6.488% |
| 2026-04-17 | 199.47 | 199.47 | 199.22 | 199.22 | +3.508% | 123 | +3.810% |
| 2026-04-16 | 192.47 | 192.47 | 192.47 | 192.47 | +13.992% | 1,706 | +7.452% |
| 2026-04-10 | 168.84 | 168.84 | 168.84 | 168.84 | -2.709% | 9 | +22.486% |
| 2026-04-08 | 173.54 | 173.54 | 173.54 | 173.54 | +6.780% | 109 | +19.168% |
| 2026-04-07 | 162.53 | 162.53 | 162.53 | 162.53 | -0.712% | 6 | +27.248% |
| 2026-04-02 | 163.69 | 163.69 | 163.69 | 163.69 | +0.552% | 10 | +26.342% |
| 2026-03-31 | 163.37 | 163.37 | 162.79 | 162.79 | +0.659% | 1,012 | +27.039% |
| 2026-03-30 | 161.73 | 161.73 | 161.73 | 161.73 | -5.184% | 8 | +27.876% |
| 2026-03-25 | 170.57 | 170.57 | 170.57 | 170.57 | +3.523% | 192 | +21.246% |
| 2026-03-24 | 164.76 | 164.76 | 164.76 | 164.76 | +2.262% | 135 | +25.518% |
| 2026-03-23 | 161.12 | 161.12 | 161.12 | 161.12 | +2.002% | 4,423 | +28.358% |
| 2026-03-20 | 157.47 | 157.96 | 157.47 | 157.96 | +0.434% | 268 | +30.927% |
| 2026-03-19 | 160.39 | 160.39 | 157.28 | 157.28 | -8.152% | 7 | +31.495% |
| 2026-03-18 | 171.24 | 171.24 | 171.24 | 171.24 | +1.036% | 2,023 | +20.776% |
| 2026-03-16 | 169.50 | 169.50 | 169.48 | 169.48 | -0.156% | 6 | +22.026% |
| 2026-03-13 | 169.75 | 169.75 | 169.75 | 169.75 | -3.003% | 2 | +21.836% |
| 2026-03-12 | 176.22 | 176.22 | 175.00 | 175.00 | -1.258% | 1,822 | +18.177% |
| 2026-03-11 | 177.23 | 177.23 | 177.23 | 177.23 | -0.551% | 13 | +16.690% |
| 2026-03-10 | 184.05 | 184.05 | 178.21 | 178.21 | +0.021% | 16 | +16.047% |
| 2026-03-09 | 178.18 | 178.18 | 178.18 | 178.18 | -2.290% | 28 | +16.071% |
| 2026-03-06 | 182.35 | 182.35 | 182.35 | 182.35 | -3.666% | 10 | +13.414% |
| 2026-03-05 | 189.29 | 189.29 | 189.29 | 189.29 | -8.372% | 1,091 | +9.256% |
| 2026-02-25 | 207.58 | 207.58 | 206.59 | 206.59 | +2.023% | 162 | +0.108% |
| 2026-02-24 | 204.94 | 204.94 | 202.49 | 202.49 | +0.035% | 1,670 | +2.133% |
| 2026-02-23 | 202.42 | 202.42 | 202.42 | 202.42 | -0.794% | 11 | +2.169% |
| 2026-02-20 | 202.49 | 206.36 | 202.49 | 204.04 | +3.191% | 6,178 | +1.358% |
| 2026-02-17 | 197.73 | 197.73 | 197.73 | 197.73 | -3.546% | 2 | +4.592% |
| 2026-02-12 | 205.00 | 205.00 | 205.00 | 205.00 | +1.322% | 5 | +0.883% |
| 2026-02-09 | 201.65 | 202.32 | 201.65 | 202.32 | +1.431% | 186 | +2.217% |
| 2026-02-04 | 201.98 | 201.98 | 199.47 | 199.47 | +2.559% | 538 | +3.680% |
| 2026-02-03 | 194.49 | 194.49 | 194.49 | 194.49 | +1.914% | 874 | +6.333% |
| 2026-02-02 | 191.54 | 191.54 | 190.84 | 190.84 | -1.023% | 2,324 | +8.368% |
| 2026-01-29 | 192.81 | 192.81 | 192.81 | 192.81 | +2.098% | 11 | +7.260% |
| 2026-01-28 | 193.42 | 193.42 | 188.85 | 188.85 | -1.301% | 349 | +9.510% |
| 2026-01-27 | 191.34 | 191.34 | 191.34 | 191.34 | +2.755% | 3 | +8.085% |
| 2026-01-21 | 186.21 | 186.21 | 186.21 | 186.21 | -0.289% | 9 | +11.063% |
| 2026-01-20 | 186.75 | 186.75 | 186.75 | 186.75 | -0.665% | 40 | +10.742% |
| 2026-01-14 | 189.98 | 189.98 | 188.00 | 188.00 | +1.041% | 123 | +10.005% |
| 2026-01-13 | 189.63 | 189.63 | 186.06 | 186.06 | -10.945% | 1,252 | +11.150% |
| 2026-01-12 | 208.93 | 208.93 | 208.93 | 208.93 | +2.787% | 10 | -1.015% |
| 2026-01-08 | 203.27 | 203.27 | 203.27 | 203.27 | -0.742% | 10 | +1.744% |
| 2026-01-07 | 207.75 | 207.75 | 204.78 | 204.78 | -0.219% | 19 | +0.989% |
| 2026-01-06 | 203.90 | 205.24 | 203.90 | 205.24 | +0.372% | 60 | +0.767% |
| 2026-01-05 | 204.47 | 204.47 | 204.47 | 204.47 | -0.407% | 8 | +1.142% |
| 2026-01-02 | 205.31 | 205.31 | 205.31 | 205.31 | +1.032% | 2 | +0.731% |
| 2025-12-30 | 203.21 | 203.21 | 203.21 | 203.21 | -0.122% | 11 | +1.771% |
| 2025-12-23 | 203.46 | 203.46 | 203.46 | 203.46 | -0.635% | 110 | +1.647% |
| 2025-12-22 | 204.76 | 204.76 | 204.76 | 204.76 | -0.438% | 47 | +1.001% |
| 2025-12-18 | 205.66 | 205.66 | 205.66 | 205.66 | +2.014% | 2,878 | +0.559% |
| 2025-12-17 | 201.20 | 203.25 | 201.20 | 201.60 | -1.615% | 2,538 | +2.584% |
| 2025-12-16 | 207.25 | 207.25 | 204.65 | 204.91 | +0.611% | 1,458 | +0.927% |
| 2025-12-15 | 204.15 | 204.15 | 203.67 | 203.67 | +2.355% | 65 | +1.544% |
| 2025-12-12 | 198.98 | 198.98 | 198.98 | 198.98 | -1.021% | 1,102 | +3.935% |
| 2025-12-11 | 200.61 | 201.03 | 200.50 | 201.03 | +3.765% | 87 | +2.873% |
| 2025-12-10 | 196.39 | 196.39 | 193.74 | 193.74 | -2.112% | 48 | +6.746% |
| 2025-12-05 | 197.92 | 197.92 | 197.92 | 197.92 | +2.021% | 1,063 | +4.492% |
| 2025-12-04 | 194.87 | 194.87 | 194.00 | 194.00 | +0.774% | 168 | +6.603% |
| 2025-12-03 | 192.51 | 192.51 | 192.51 | 192.51 | -0.942% | 14 | +7.428% |
| 2025-12-02 | 194.34 | 194.34 | 194.34 | 194.34 | -0.307% | 1,593 | +6.417% |
| 2025-12-01 | 194.85 | 194.94 | 194.85 | 194.94 | -0.544% | 41 | +6.090% |
| 2025-11-25 | 194.33 | 196.00 | 194.33 | 196.00 | +4.225% | 1,038 | +5.513% |
| 2025-11-24 | 188.06 | 188.06 | 188.06 | 188.06 | +1.031% | 100 | +9.970% |
| 2025-11-21 | 184.78 | 186.14 | 184.78 | 186.14 | +0.194% | 4,409 | +11.105% |
| 2025-11-20 | 185.78 | 185.78 | 185.78 | 185.78 | +0.683% | 1,855 | +11.320% |
| 2025-11-19 | 184.52 | 184.52 | 184.52 | 184.52 | -0.421% | 737 | +12.080% |
| 2025-11-18 | 186.56 | 186.56 | 185.30 | 185.30 | -2.730% | 6,716 | +11.608% |
| 2025-11-17 | 191.86 | 191.86 | 190.50 | 190.50 | -2.600% | 526 | +8.562% |
| 2025-11-14 | 196.05 | 196.05 | 194.79 | 195.59 | -0.237% | 102 | +5.739% |
| 2025-11-13 | 195.70 | 196.05 | 195.70 | 196.05 | -0.488% | 48 | +5.488% |
| 2025-11-12 | 197.60 | 199.00 | 196.52 | 197.01 | +1.094% | 53 | +4.973% |
| 2025-11-11 | 194.88 | 194.88 | 194.88 | 194.88 | +5.802% | 159 | +6.122% |
| 2025-11-10 | 187.93 | 187.93 | 184.19 | 184.19 | -1.710% | 2,334 | +12.279% |
| 2025-11-06 | 187.26 | 187.40 | 187.26 | 187.40 | +0.909% | 69 | +10.359% |
| 2025-11-05 | 188.82 | 188.82 | 185.62 | 185.71 | +0.476% | 57 | +11.362% |
| 2025-11-04 | 184.01 | 186.51 | 183.94 | 184.83 | -1.503% | 218 | +11.892% |
| 2025-11-03 | 189.21 | 189.68 | 185.53 | 187.65 | -4.030% | 152,175 | +10.210% |
| 2025-10-31 | 195.67 | 196.48 | 194.16 | 195.53 | -0.620% | 1,924 | +5.769% |
| 2025-10-30 | 194.07 | 196.80 | 194.07 | 196.75 | +1.107% | 1,205 | +5.113% |
| 2025-10-29 | 198.45 | 199.91 | 194.60 | 194.60 | -1.779% | 8,158 | +6.277% |
| 2025-10-28 | 202.30 | 202.69 | 198.12 | 198.12 | -6.947% | 1,320 | +4.386% |
| 2025-10-27 | 212.10 | 213.19 | 210.55 | 212.91 | -3.358% | 2,311 | -2.865% |
| 2025-10-24 | 221.57 | 222.90 | 219.90 | 220.31 | -4.709% | 624 | -6.127% |
| 2025-10-23 | 222.37 | 232.90 | 221.47 | 231.19 | +4.781% | 1,164 | -10.547% |
| 2025-10-22 | 220.99 | 223.48 | 220.52 | 220.65 | +0.016% | 518 | -6.271% |
| 2025-10-21 | 219.75 | 222.48 | 219.68 | 220.61 | -0.034% | 978 | -6.255% |
| 2025-10-20 | 220.40 | 222.60 | 220.10 | 220.69 | +0.318% | 1,241 | -6.288% |
| 2025-10-17 | 220.47 | 222.24 | 219.96 | 219.99 | -1.766% | 641 | -5.989% |
| 2025-10-16 | 221.03 | 223.94 | 219.80 | 223.94 | +2.084% | 1,721 | -7.649% |
| 2025-10-15 | 219.98 | 221.41 | 219.11 | 219.37 | +2.327% | 3,169 | -5.725% |
| 2025-10-14 | 213.90 | 216.46 | 213.90 | 214.38 | +0.077% | 1,225 | -3.531% |
| 2025-10-13 | 212.91 | 215.90 | 212.91 | 214.21 | -0.433% | 2,287 | -3.456% |
| 2025-10-10 | 214.61 | 216.23 | 212.46 | 215.15 | +0.536% | 1,143 | -3.875% |
| 2025-10-09 | 215.28 | 216.07 | 213.90 | 214.00 | -1.326% | 744 | -3.359% |
| 2025-10-08 | 219.25 | 219.25 | 213.90 | 216.87 | -3.495% | 565 | -4.640% |
| 2025-10-07 | 225.81 | 226.41 | 224.15 | 224.73 | -0.109% | 842 | -7.973% |
| 2025-10-06 | 225.63 | 227.58 | 224.97 | 224.97 | -0.374% | 1,443 | -8.074% |
| 2025-10-03 | 225.00 | 227.69 | 225.00 | 225.82 | +1.375% | 849 | -8.417% |
| 2025-10-02 | 223.95 | 225.20 | 222.25 | 222.76 | +0.046% | 1,450 | -7.159% |
| 2025-10-01 | 223.84 | 224.94 | 222.46 | 222.65 | +0.549% | 684 | -7.116% |
| 2025-09-30 | 222.58 | 223.92 | 221.43 | 221.44 | +0.326% | 2,954 | -6.607% |
| 2025-09-29 | 221.82 | 222.95 | 220.69 | 220.72 | +0.480% | 1,906 | -6.302% |
| 2025-09-26 | 215.85 | 219.67 | 215.85 | 219.67 | +2.057% | 889 | -5.853% |
| 2025-09-25 | 213.48 | 217.43 | 213.48 | 215.24 | -1.067% | 897 | -3.916% |
| 2025-09-24 | 219.38 | 220.21 | 217.56 | 217.56 | -2.739% | 520 | -4.941% |
| 2025-09-23 | 224.70 | 225.65 | 223.60 | 223.69 | +0.096% | 981 | -7.545% |
| 2025-09-22 | 224.72 | 225.16 | 223.14 | 223.47 | -1.664% | 1,386 | -7.456% |
| 2025-09-19 | 227.27 | 227.96 | 225.44 | 227.25 | -0.980% | 585 | -8.996% |
| 2025-09-18 | 228.96 | 231.43 | 228.96 | 229.50 | +0.150% | 331 | -9.888% |
| 2025-09-17 | 231.29 | 231.87 | 229.11 | 229.16 | -0.974% | 517 | -9.753% |
| 2025-09-16 | 236.87 | 236.87 | 230.94 | 231.41 | -0.320% | 390 | -10.632% |
| 2025-09-15 | 230.96 | 232.27 | 229.89 | 232.16 | +0.158% | 1,372 | -10.918% |
| 2025-09-12 | 233.73 | 234.16 | 231.47 | 231.79 | -0.191% | 674 | -10.778% |
| 2025-09-11 | 233.14 | 234.28 | 232.12 | 232.24 | +1.040% | 796 | -10.948% |
| 2025-09-10 | 232.92 | 232.92 | 229.20 | 229.85 | -0.848% | 715 | -10.022% |
| 2025-09-09 | 234.76 | 235.61 | 231.81 | 231.81 | -1.402% | 413 | -10.785% |
| 2025-09-08 | 235.80 | 236.34 | 234.25 | 235.11 | +1.486% | 9,354 | -12.036% |
| 2025-09-05 | 234.75 | 234.75 | 231.55 | 231.67 | +1.853% | 1,186 | -10.729% |
| 2025-09-04 | 227.54 | 229.18 | 226.28 | 227.45 | -0.460% | 536 | -9.075% |
| 2025-09-03 | 226.27 | 228.58 | 225.87 | 228.50 | +1.298% | 547 | -9.493% |
| 2025-09-02 | 224.84 | 226.35 | 223.88 | 225.57 | -3.036% | 967 | -8.318% |
| 2025-08-29 | 231.44 | 232.94 | 230.97 | 232.64 | -0.946% | 367 | -11.101% |
| 2025-08-28 | 234.76 | 234.95 | 232.87 | 234.86 | +1.331% | 1,742 | -11.943% |
| 2025-08-27 | 232.69 | 233.76 | 231.54 | 231.77 | -1.273% | 200 | -10.771% |
| 2025-08-26 | 234.68 | 234.91 | 232.82 | 234.76 | -0.821% | 1,321 | -11.907% |
| 2025-08-25 | 236.42 | 238.99 | 233.16 | 236.71 | -0.961% | 482 | -12.630% |
| 2025-08-22 | 233.41 | 239.06 | 233.21 | 239.00 | +2.123% | 370 | -13.470% |
| 2025-08-21 | 234.46 | 234.46 | 232.34 | 234.04 | -1.030% | 788 | -11.633% |
| 2025-08-20 | 237.05 | 238.34 | 236.47 | 236.47 | -0.207% | 232 | -12.544% |
| 2025-08-19 | 236.41 | 239.03 | 236.03 | 236.96 | +1.320% | 516 | -12.724% |
| 2025-08-18 | 232.96 | 234.02 | 232.08 | 233.88 | +0.090% | 688 | -11.573% |
| 2025-08-15 | 235.97 | 236.20 | 233.64 | 233.67 | +0.101% | 314 | -11.493% |
| 2025-08-14 | 235.34 | 236.01 | 232.99 | 233.43 | -1.250% | 3,225 | -11.404% |
| 2025-08-13 | 233.77 | 236.40 | 233.56 | 236.38 | -0.145% | 379 | -12.511% |
| 2025-08-12 | 234.01 | 236.73 | 234.01 | 236.73 | +1.526% | 446 | -12.638% |
| 2025-08-11 | 235.55 | 236.24 | 232.91 | 233.17 | -2.050% | 536 | -11.305% |
| 2025-08-08 | 238.33 | 240.84 | 237.03 | 238.05 | +0.358% | 387 | -13.123% |
| 2025-08-07 | 239.69 | 239.69 | 236.38 | 237.20 | +0.938% | 1,024 | -12.812% |
| 2025-08-06 | 235.30 | 236.21 | 234.08 | 235.00 | -0.242% | 2,013 | -11.994% |
| 2025-08-05 | 234.79 | 235.57 | 233.64 | 235.57 | -0.169% | 1,476 | -12.207% |
| 2025-08-04 | 233.38 | 236.05 | 233.38 | 235.96 | -2.915% | 428 | -12.355% |
| 2025-08-01 | 233.96 | 243.05 | 232.50 | 243.05 | +2.889% | 787 | -14.910% |
| 2025-07-31 | 238.25 | 239.57 | 235.96 | 236.22 | -3.273% | 257 | -12.452% |
| 2025-07-30 | 242.01 | 245.28 | 240.93 | 244.22 | -2.069% | 367 | -15.317% |
| 2025-07-29 | 249.93 | 249.93 | 242.90 | 249.38 | -3.341% | 108 | -17.070% |
| 2025-07-28 | 258.59 | 258.59 | 256.26 | 258.00 | -1.295% | 96 | -19.840% |
| 2025-07-25 | 259.70 | 263.37 | 259.70 | 261.38 | +0.931% | 163 | -20.878% |
| 2025-07-24 | 259.17 | 261.48 | 258.62 | 258.97 | +0.516% | 124 | -20.142% |
| 2025-07-23 | 257.60 | 260.81 | 256.35 | 257.64 | +2.415% | 258 | -19.730% |
| 2025-07-22 | 250.97 | 253.19 | 250.43 | 251.57 | -0.755% | 188 | -17.791% |
| 2025-07-21 | 252.69 | 255.23 | 252.69 | 253.48 | +0.750% | 185 | -18.412% |
| 2025-07-18 | 254.52 | 254.59 | 251.59 | 251.59 | -0.953% | 318 | -17.799% |
| 2025-07-17 | 254.00 | 254.01 | 251.52 | 254.01 | +0.566% | 235 | -18.583% |
| 2025-07-16 | 251.28 | 253.42 | 250.32 | 252.58 | -0.557% | 364 | -18.122% |
| 2025-07-15 | 256.33 | 256.36 | 253.87 | 254.00 | -0.283% | 152 | -18.579% |
| 2025-07-14 | 255.10 | 256.69 | 254.72 | 254.72 | -1.064% | 214 | -18.810% |
| 2025-07-11 | 258.95 | 259.63 | 257.41 | 257.46 | -3.237% | 3,125 | -19.674% |
| 2025-07-10 | 264.06 | 266.07 | 263.71 | 266.07 | +2.629% | 886 | -22.274% |
| 2025-07-09 | 260.79 | 261.19 | 258.87 | 259.26 | -0.220% | 341 | -20.230% |
| 2025-07-08 | 256.64 | 262.06 | 256.30 | 259.83 | -2.320% | 136 | -20.406% |
| 2025-07-07 | 261.87 | 266.00 | 260.15 | 266.00 | +0.780% | 167 | -22.252% |
| 2025-07-03 | 267.15 | 267.75 | 263.94 | 263.94 | -2.451% | 354 | -21.645% |
| 2025-07-02 | 270.21 | 272.61 | 269.57 | 270.57 | -0.142% | 281 | -23.566% |
| 2025-07-01 | 269.26 | 270.99 | 267.43 | 270.96 | +0.226% | 179 | -23.675% |
| 2025-06-30 | 271.34 | 272.40 | 269.84 | 270.35 | -1.977% | 100 | -23.502% |
| 2025-06-27 | 276.31 | 276.77 | 270.96 | 275.80 | +3.014% | 205 | -25.014% |
| 2025-06-26 | 270.34 | 271.58 | 267.30 | 267.73 | +0.397% | 617 | -22.754% |
| 2025-06-25 | 271.50 | 271.50 | 266.51 | 266.67 | -1.779% | 187 | -22.447% |
| 2025-06-24 | 273.27 | 275.50 | 270.31 | 271.50 | +5.247% | 101 | -23.827% |
| 2025-06-23 | 255.43 | 264.21 | 255.43 | 257.96 | +0.435% | 219 | -19.830% |
| 2025-06-20 | 260.94 | 260.94 | 256.85 | 256.85 | -3.585% | 268 | -19.481% |
| 2025-06-18 | 264.25 | 266.65 | 261.41 | 266.40 | +1.379% | 717 | -22.367% |
| 2025-06-17 | 267.57 | 268.60 | 262.57 | 262.77 | -0.679% | 583 | -21.297% |
| 2025-06-16 | 263.62 | 265.57 | 262.07 | 264.57 | +3.321% | 332 | -21.831% |
| 2025-06-13 | 258.95 | 259.31 | 255.86 | 256.06 | -4.796% | 301 | -19.235% |
| 2025-06-12 | 267.24 | 268.96 | 265.82 | 268.96 | +1.129% | 2,890 | -23.109% |
| 2025-06-11 | 270.41 | 271.44 | 265.90 | 265.96 | -0.838% | 352 | -22.240% |
| 2025-06-10 | 267.25 | 270.40 | 267.25 | 268.21 | +1.307% | 368 | -22.892% |
| 2025-06-09 | 268.84 | 269.40 | 264.75 | 264.75 | -1.032% | 455 | -21.884% |
| 2025-06-06 | 267.22 | 267.54 | 265.71 | 267.51 | +0.620% | 165 | -22.691% |
| 2025-06-05 | 267.86 | 267.98 | 265.73 | 265.86 | -0.205% | 474 | -22.212% |
| 2025-06-04 | 266.46 | 268.09 | 266.08 | 266.41 | +1.508% | 346 | -22.371% |
| 2025-06-03 | 262.64 | 264.08 | 262.45 | 262.45 | -1.435% | 371 | -21.200% |
| 2025-06-02 | 266.50 | 267.01 | 263.76 | 266.27 | -0.694% | 3,274 | -22.331% |
| 2025-05-30 | 268.12 | 268.41 | 265.10 | 268.13 | +0.050% | 1,762 | -22.871% |
| 2025-05-29 | 269.41 | 269.41 | 264.34 | 268.00 | +1.095% | 592 | -22.832% |
| 2025-05-28 | 267.07 | 267.84 | 265.10 | 265.10 | -1.231% | 583 | -21.987% |
| 2025-05-27 | 272.40 | 272.40 | 268.30 | 268.40 | +1.752% | 7,915 | -22.947% |
| 2025-05-23 | 262.77 | 267.50 | 262.77 | 263.78 | +0.447% | 811 | -21.597% |
| 2025-05-22 | 264.45 | 264.82 | 262.43 | 262.60 | -1.820% | 767 | -21.246% |
| 2025-05-21 | 266.64 | 267.91 | 266.10 | 267.47 | -0.647% | 364 | -22.680% |
| 2025-05-20 | 270.46 | 271.60 | 268.27 | 269.21 | +0.875% | 400 | -23.180% |
| 2025-05-19 | 264.35 | 266.88 | 263.02 | 266.88 | +1.652% | 960 | -22.508% |
| 2025-05-16 | 262.61 | 264.35 | 261.56 | 262.54 | -0.050% | 714 | -21.228% |
| 2025-05-15 | 262.70 | 263.15 | 260.43 | 262.67 | -0.101% | 794 | -21.267% |
| 2025-05-14 | 262.20 | 263.75 | 260.71 | 262.94 | +0.637% | 61 | -21.347% |
| 2025-05-13 | 257.41 | 261.28 | 257.31 | 261.28 | +2.638% | 148 | -20.846% |
| 2025-05-12 | 254.07 | 255.08 | 251.08 | 254.56 | +2.690% | 2,293 | -18.758% |
| 2025-05-09 | 248.68 | 250.58 | 247.85 | 247.89 | -0.666% | 2,571 | -16.573% |
| 2025-05-08 | 253.33 | 253.33 | 246.57 | 249.55 | +2.335% | 1,899 | -17.128% |
| 2025-05-07 | 249.45 | 251.53 | 243.86 | 243.86 | -2.536% | 288 | -15.193% |
| 2025-05-06 | 252.18 | 254.17 | 249.92 | 250.21 | -0.469% | 301 | -17.344% |
| 2025-05-05 | 255.18 | 255.18 | 250.80 | 251.38 | -0.040% | 2,367 | -17.731% |
| 2025-05-02 | 252.41 | 254.92 | 250.56 | 251.48 | -0.543% | 536 | -17.764% |
| 2025-05-01 | 245.15 | 252.86 | 241.98 | 252.86 | +3.005% | 228 | -18.210% |
| 2025-04-30 | 245.66 | 252.96 | 245.48 | 245.48 | -0.478% | 162 | -15.753% |
| 2025-04-29 | 250.52 | 250.52 | 246.42 | 246.66 | -1.056% | 641 | -16.156% |
| 2025-04-28 | 250.34 | 252.72 | 248.91 | 249.29 | +0.903% | 467 | -17.041% |
| 2025-04-25 | 249.68 | 249.68 | 246.21 | 247.06 | +1.551% | 420 | -16.292% |
| 2025-04-24 | 243.61 | 246.31 | 242.87 | 243.29 | +2.914% | 205 | -14.994% |
| 2025-04-23 | 242.91 | 247.21 | 236.40 | 236.40 | +0.699% | 249 | -12.517% |
| 2025-04-22 | 237.04 | 239.41 | 233.76 | 234.76 | -2.911% | 590 | -11.906% |
| 2025-04-21 | 245.45 | 245.99 | 237.94 | 241.80 | +3.119% | 596 | -14.471% |
| 2025-04-17 | 237.40 | 241.60 | 232.61 | 234.49 | -1.394% | 348 | -11.803% |
| 2025-04-16 | 238.02 | 242.56 | 237.26 | 237.80 | -0.966% | 678 | -13.032% |
| 2025-04-15 | 242.31 | 244.20 | 239.03 | 240.12 | -0.969% | 542 | -13.872% |
| 2025-04-14 | 239.14 | 246.97 | 239.14 | 242.47 | +2.875% | 447 | -14.706% |
| 2025-04-11 | 236.99 | 243.01 | 233.31 | 235.69 | +2.308% | 1,170 | -12.254% |
| 2025-04-10 | 229.36 | 235.53 | 228.28 | 230.38 | +2.373% | 554 | -10.229% |
| 2025-04-09 | 217.69 | 241.45 | 216.40 | 225.03 | +0.333% | 1,477 | -8.099% |
| 2025-04-08 | 223.68 | 225.75 | 215.00 | 224.29 | +5.558% | 3,273 | -7.793% |
| 2025-04-07 | 214.90 | 221.13 | 211.31 | 212.48 | -6.952% | 1,853 | -2.668% |
| 2025-04-04 | 227.88 | 230.38 | 225.05 | 228.35 | -3.036% | 2,545 | -9.434% |
| 2025-04-03 | 236.97 | 239.81 | 235.50 | 235.50 | -2.169% | 499 | -12.184% |
| 2025-04-02 | 238.79 | 242.87 | 238.79 | 240.73 | +0.201% | 618 | -14.089% |
| 2025-04-01 | 241.71 | 242.99 | 240.24 | 240.24 | +0.133% | 350 | -13.916% |
| 2025-03-31 | 241.18 | 242.07 | 239.15 | 239.92 | -2.454% | 338 | -13.802% |
| 2025-03-28 | 248.58 | 249.13 | 245.96 | 245.96 | -1.422% | 1,254 | -15.917% |
| 2025-03-27 | 252.12 | 252.80 | 246.59 | 249.51 | -2.232% | 115 | -17.113% |
| 2025-03-26 | 255.37 | 258.38 | 255.07 | 255.20 | -0.970% | 209 | -18.963% |
| 2025-03-25 | 259.58 | 260.23 | 257.70 | 257.70 | +0.710% | 190 | -19.749% |
| 2025-03-24 | 257.38 | 257.92 | 255.44 | 255.89 | -0.405% | 389 | -19.179% |
| 2025-03-21 | 255.62 | 256.99 | 254.75 | 256.93 | -2.096% | 116 | -19.507% |
| 2025-03-20 | 259.21 | 262.49 | 259.21 | 262.43 | -0.290% | 154 | -21.194% |
| 2025-03-19 | 261.20 | 263.43 | 260.60 | 263.19 | +0.041% | 209 | -21.422% |
| 2025-03-18 | 263.01 | 263.99 | 262.39 | 263.08 | -0.810% | 190 | -21.390% |
| 2025-03-17 | 264.84 | 265.36 | 263.49 | 265.23 | +0.860% | 620 | -22.026% |
| 2025-03-14 | 264.13 | 265.04 | 262.97 | 262.97 | +1.299% | 228 | -21.355% |
| 2025-03-13 | 260.87 | 260.87 | 258.57 | 259.60 | -0.288% | 284 | -20.334% |
| 2025-03-12 | 260.23 | 262.25 | 259.93 | 260.34 | +0.677% | 1,040 | -20.563% |
| 2025-03-11 | 260.12 | 260.49 | 257.31 | 258.59 | -1.307% | 230 | -20.025% |
| 2025-03-10 | 261.04 | 264.88 | 261.04 | 262.02 | -0.936% | 870 | -21.070% |
| 2025-03-07 | 268.25 | 271.72 | 264.31 | 264.49 | -1.477% | 286 | -21.809% |
| 2025-03-06 | 268.54 | 271.60 | 267.50 | 268.46 | +0.881% | 546 | -22.964% |
| 2025-03-05 | 269.93 | 269.94 | 266.05 | 266.11 | +6.332% | 743 | -22.285% |
| 2025-03-04 | 250.52 | 250.52 | 245.62 | 250.27 | -2.113% | 1,407 | -17.365% |
| 2025-03-03 | 259.92 | 260.13 | 255.67 | 255.67 | +0.536% | 640 | -19.111% |
| 2025-02-28 | 252.34 | 254.60 | 252.14 | 254.31 | +1.030% | 562 | -18.677% |
| 2025-02-27 | 253.24 | 254.24 | 251.72 | 251.72 | -2.482% | 771 | -17.840% |
| 2025-02-26 | 258.71 | 259.39 | 257.76 | 258.12 | +0.392% | 244 | -19.879% |
| 2025-02-25 | 257.24 | 257.95 | 255.60 | 257.12 | -0.397% | 164 | -19.565% |
| 2025-02-24 | 257.68 | 259.97 | 257.16 | 258.14 | -2.445% | 1,163 | -19.885% |
| 2025-02-21 | 264.91 | 266.56 | 263.01 | 264.61 | +0.917% | 737 | -21.844% |
| 2025-02-20 | 259.88 | 263.54 | 259.70 | 262.21 | +1.266% | 264 | -21.128% |
| 2025-02-19 | 259.30 | 260.75 | 258.25 | 258.93 | -2.246% | 324 | -20.129% |
| 2025-02-18 | 266.04 | 266.19 | 264.82 | 264.88 | -1.375% | 1,329 | -21.923% |
| 2025-02-14 | 269.36 | 270.68 | 268.28 | 268.57 | +0.504% | 349 | -22.996% |
| 2025-02-13 | 263.76 | 267.26 | 262.71 | 267.23 | +3.388% | 771 | -22.609% |
| 2025-02-12 | 254.97 | 258.91 | 254.97 | 258.47 | +1.079% | 329 | -19.987% |
| 2025-02-11 | 255.14 | 256.61 | 254.11 | 255.71 | +0.471% | 2,201 | -19.123% |
| 2025-02-10 | 254.48 | 255.19 | 253.35 | 254.51 | +0.974% | 768 | -18.742% |
| 2025-02-07 | 255.38 | 256.56 | 251.97 | 252.05 | -1.631% | 1,474 | -17.950% |
| 2025-02-06 | 256.74 | 258.98 | 256.10 | 256.23 | +2.027% | 514 | -19.288% |
| 2025-02-05 | 250.58 | 253.12 | 249.73 | 251.14 | -0.808% | 820 | -17.652% |
| 2025-02-04 | 250.63 | 253.19 | 250.53 | 253.19 | +2.332% | 493 | -18.318% |
| 2025-02-03 | 248.11 | 250.35 | 246.51 | 247.42 | -2.278% | 1,381 | -16.413% |
| 2025-01-31 | 257.28 | 257.75 | 253.19 | 253.19 | -1.587% | 1,488 | -18.317% |
| 2025-01-30 | 256.71 | 258.80 | 256.64 | 257.27 | +1.080% | 2,442 | -19.614% |
| 2025-01-29 | 255.97 | 256.40 | 254.18 | 254.52 | -1.099% | 1,994 | -18.746% |
| 2025-01-28 | 259.25 | 259.25 | 256.06 | 257.35 | +0.335% | 215 | -19.639% |
| 2025-01-27 | 256.30 | 262.50 | 255.31 | 256.49 | +2.430% | 2,994 | -19.370% |
| 2025-01-24 | 250.43 | 261.00 | 250.34 | 250.41 | -2.097% | 1,090 | -17.411% |
| 2025-01-23 | 253.41 | 255.77 | 244.21 | 255.77 | +4.255% | 1,451 | -19.143% |
| 2025-01-22 | 253.91 | 255.96 | 244.56 | 245.33 | -1.996% | 636 | -15.702% |
| 2025-01-21 | 248.36 | 251.55 | 248.25 | 250.33 | +2.359% | 4,326 | -17.384% |
| 2025-01-17 | 235.97 | 248.15 | 235.97 | 244.56 | -0.513% | 1,201 | -15.436% |
| 2025-01-16 | 240.87 | 245.82 | 240.87 | 245.82 | +0.829% | 1,104 | -15.869% |
| 2025-01-15 | 247.06 | 247.06 | 241.41 | 243.80 | +2.360% | 391 | -15.172% |
| 2025-01-14 | 238.48 | 240.42 | 238.18 | 238.18 | -2.185% | 1,353 | -13.171% |
| 2025-01-13 | 239.10 | 243.50 | 231.90 | 243.50 | +4.778% | 5,431 | -15.068% |
| 2025-01-10 | 240.77 | 243.00 | 232.09 | 232.40 | -2.818% | 5,842 | -11.010% |
| 2025-01-08 | 234.80 | 240.34 | 234.80 | 239.13 | -0.145% | 160 | -13.517% |
| 2025-01-07 | 242.60 | 242.60 | 235.40 | 239.48 | +0.156% | 414 | -13.643% |
| 2025-01-06 | 238.58 | 242.16 | 238.46 | 239.11 | +2.269% | 2,642 | -13.508% |
| 2025-01-03 | 237.70 | 240.00 | 229.20 | 233.80 | -1.660% | 4,170 | -11.546% |
| 2025-01-02 | 234.72 | 240.78 | 233.71 | 237.75 | +0.490% | 969 | -13.014% |
| 2024-12-31 | 238.23 | 238.89 | 236.51 | 236.59 | -0.841% | 801 | -12.587% |
| 2024-12-30 | 241.50 | 242.00 | 230.00 | 238.60 | +1.281% | 2,933 | -13.322% |
| 2024-12-27 | 242.94 | 244.00 | 232.77 | 235.58 | +0.026% | 2,068 | -12.212% |
| 2024-12-26 | 242.88 | 243.75 | 235.30 | 235.52 | -0.126% | 1,148 | -12.189% |
| 2024-12-24 | 229.60 | 244.94 | 229.60 | 235.81 | +0.126% | 1,139 | -12.299% |
| 2024-12-23 | 242.55 | 243.75 | 232.77 | 235.52 | +1.180% | 2,410 | -12.189% |
| 2024-12-20 | 227.26 | 244.64 | 227.26 | 232.77 | -6.217% | 1,687 | -11.153% |
| 2024-12-19 | 247.67 | 248.20 | 237.68 | 248.20 | +1.638% | 1,835 | -16.676% |
| 2024-12-18 | 250.01 | 255.20 | 244.20 | 244.20 | -3.134% | 1,459 | -15.311% |
| 2024-12-17 | 259.39 | 259.39 | 245.68 | 252.10 | +0.341% | 1,396 | -17.965% |
| 2024-12-16 | 251.80 | 257.20 | 251.22 | 251.24 | -0.576% | 2,198 | -17.686% |
| 2024-12-13 | 261.00 | 261.00 | 252.31 | 252.70 | +0.477% | 1,141 | -18.160% |
| 2024-12-12 | 250.25 | 263.41 | 250.25 | 251.50 | -3.502% | 1,689 | -17.769% |
| 2024-12-11 | 255.23 | 268.06 | 255.23 | 260.63 | +1.569% | 1,768 | -20.649% |
| 2024-12-10 | 259.20 | 267.30 | 255.26 | 256.60 | -2.471% | 4,737 | -19.404% |
| 2024-12-09 | 272.40 | 273.20 | 262.00 | 263.10 | +2.175% | 2,552 | -21.395% |
| 2024-12-06 | 269.80 | 270.66 | 257.50 | 257.50 | +0.134% | 1,741 | -19.685% |
| 2024-12-05 | 267.09 | 267.91 | 253.35 | 257.16 | -1.139% | 1,549 | -19.578% |
| 2024-12-04 | 265.36 | 271.28 | 259.79 | 260.12 | -0.448% | 784 | -20.494% |
| 2024-12-03 | 270.30 | 274.50 | 261.29 | 261.29 | -1.866% | 1,180 | -20.850% |
| 2024-12-02 | 263.32 | 266.26 | 253.61 | 266.26 | +4.799% | 1,094 | -22.327% |
| 2024-11-29 | 261.00 | 263.31 | 253.70 | 254.07 | +0.211% | 654 | -18.600% |
| 2024-11-27 | 253.64 | 261.15 | 253.53 | 253.53 | -0.903% | 2,077 | -18.428% |
| 2024-11-26 | 255.34 | 262.86 | 250.00 | 255.84 | -3.537% | 1,458 | -19.164% |
| 2024-11-25 | 253.77 | 265.22 | 253.77 | 265.22 | +6.084% | 691 | -22.023% |
| 2024-11-22 | 253.06 | 262.40 | 250.01 | 250.01 | -4.867% | 758 | -17.279% |
| 2024-11-21 | 253.12 | 262.80 | 250.00 | 262.80 | +3.636% | 363 | -21.305% |
| 2024-11-20 | 253.54 | 263.62 | 253.35 | 253.58 | -0.407% | 1,381 | -18.444% |
| 2024-11-19 | 263.90 | 265.77 | 254.35 | 254.62 | -3.536% | 417 | -18.776% |
| 2024-11-18 | 255.73 | 271.11 | 255.73 | 263.95 | -1.994% | 621 | -21.648% |
| 2024-11-15 | 258.04 | 269.32 | 255.35 | 269.32 | +3.487% | 508 | -23.210% |
| 2024-11-14 | 260.14 | 271.92 | 260.14 | 260.25 | -0.707% | 1,026 | -20.533% |
| 2024-11-13 | 262.24 | 272.15 | 261.79 | 262.10 | -1.835% | 285 | -21.095% |
| 2024-11-12 | 267.67 | 276.42 | 267.00 | 267.00 | -1.063% | 379 | -22.543% |
| 2024-11-11 | 270.19 | 279.15 | 268.25 | 269.87 | +0.432% | 231 | -23.366% |
| 2024-11-08 | 269.79 | 279.93 | 266.05 | 268.71 | -6.494% | 414 | -23.035% |
| 2024-11-07 | 275.03 | 287.37 | 274.36 | 287.37 | +2.403% | 164 | -28.034% |
| 2024-11-06 | 270.96 | 280.72 | 270.37 | 280.63 | +2.910% | 422 | -26.304% |
| 2024-11-05 | 272.15 | 285.43 | 272.14 | 272.69 | -0.370% | 1,173 | -24.160% |
| 2024-11-04 | 273.48 | 285.46 | 273.48 | 273.71 | +0.422% | 396 | -24.441% |
| 2024-11-01 | 272.42 | 283.50 | 272.42 | 272.56 | -0.247% | 149 | -24.122% |
| 2024-10-31 | 273.27 | 282.23 | 272.53 | 273.23 | +0.031% | 340 | -24.310% |
| 2024-10-30 | 272.95 | 284.74 | 272.95 | 273.15 | -2.018% | 218 | -24.286% |
| 2024-10-29 | 278.37 | 290.24 | 278.37 | 278.77 | -1.071% | 111 | -25.814% |
| 2024-10-28 | 292.51 | 294.53 | 281.11 | 281.79 | -2.602% | 30 | -26.608% |
| 2024-10-25 | 286.74 | 293.51 | 274.99 | 289.32 | -0.770% | 568 | -28.518% |
| 2024-10-24 | 280.16 | 291.56 | 280.10 | 291.56 | +4.263% | 274 | -29.069% |
| 2024-10-23 | 289.58 | 291.35 | 279.61 | 279.64 | -0.074% | 273 | -26.045% |
| 2024-10-22 | 287.78 | 294.78 | 279.85 | 279.85 | -5.433% | 484 | -26.100% |
| 2024-10-21 | 297.70 | 297.98 | 285.90 | 295.93 | 0.000% | 189 | -30.115% |