SKFRY
SKF AB S/ADR
stockOTCADR
EODOct 2, 2026
27.64USD+3.404%(+0.91)31,588
SKFRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.46 | 27.90 | 27.34 | 27.64 | +3.404% | 31,588 | 0.000% |
| 2026-10-01 | 26.73 | 26.81 | 26.51 | 26.73 | -0.706% | 26,845 | +3.404% |
| 2026-09-30 | 27.19 | 27.45 | 26.92 | 26.92 | -0.774% | 13,541 | +2.675% |
| 2026-09-29 | 27.36 | 27.49 | 27.11 | 27.13 | -0.695% | 14,925 | +1.880% |
| 2026-09-28 | 27.19 | 27.43 | 27.08 | 27.32 | -1.086% | 21,875 | +1.171% |
| 2026-09-25 | 27.25 | 27.63 | 27.25 | 27.62 | +2.505% | 10,669 | +0.072% |
| 2026-09-24 | 26.99 | 27.06 | 26.73 | 26.95 | -1.106% | 18,971 | +2.579% |
| 2026-09-23 | 27.46 | 27.50 | 27.07 | 27.25 | -2.831% | 15,110 | +1.445% |
| 2026-09-22 | 27.87 | 28.16 | 27.80 | 28.04 | +2.373% | 16,211 | -1.427% |
| 2026-09-21 | 27.25 | 27.39 | 27.16 | 27.39 | +0.256% | 11,496 | +0.913% |
| 2026-09-18 | 27.51 | 27.51 | 27.20 | 27.32 | -2.324% | 27,598 | +1.171% |
| 2026-09-17 | 28.29 | 28.38 | 27.87 | 27.97 | +2.304% | 59,031 | -1.180% |
| 2026-09-16 | 27.50 | 27.86 | 27.34 | 27.34 | +0.293% | 29,418 | +1.097% |
| 2026-09-15 | 27.30 | 27.36 | 27.18 | 27.26 | +0.092% | 13,872 | +1.394% |
| 2026-09-14 | 27.08 | 27.40 | 26.84 | 27.23 | -2.156% | 24,087 | +1.487% |
| 2026-09-11 | 27.76 | 27.89 | 27.66 | 27.84 | +2.115% | 18,740 | -0.701% |
| 2026-09-10 | 27.50 | 27.81 | 27.17 | 27.26 | -3.022% | 22,755 | +1.400% |
| 2026-09-09 | 28.35 | 28.46 | 28.02 | 28.11 | -2.063% | 9,259 | -1.665% |
| 2026-09-08 | 29.06 | 29.06 | 28.61 | 28.70 | +0.035% | 14,362 | -3.693% |
| 2026-09-04 | 28.55 | 28.82 | 28.55 | 28.69 | +1.164% | 22,513 | -3.660% |
| 2026-09-03 | 28.21 | 28.36 | 28.05 | 28.36 | +2.642% | 21,716 | -2.539% |
| 2026-09-02 | 27.55 | 27.65 | 27.48 | 27.63 | -1.145% | 15,881 | +0.036% |
| 2026-09-01 | 28.35 | 28.35 | 27.86 | 27.95 | -3.607% | 14,631 | -1.109% |
| 2026-08-31 | 29.11 | 29.19 | 28.93 | 29.00 | +0.263% | 10,655 | -4.677% |
| 2026-08-28 | 29.23 | 29.37 | 28.86 | 28.92 | -0.516% | 7,183 | -4.426% |
| 2026-08-27 | 29.06 | 29.16 | 28.94 | 29.07 | +0.623% | 11,409 | -4.919% |
| 2026-08-26 | 29.02 | 29.18 | 28.85 | 28.89 | +0.347% | 10,611 | -4.327% |
| 2026-08-25 | 29.42 | 29.42 | 28.72 | 28.79 | +1.731% | 8,044 | -3.994% |
| 2026-08-24 | 28.38 | 28.38 | 28.22 | 28.30 | +1.945% | 6,482 | -2.332% |
| 2026-08-21 | 27.85 | 27.91 | 27.75 | 27.76 | +1.406% | 11,901 | -0.432% |
| 2026-08-20 | 27.29 | 27.48 | 27.21 | 27.38 | -0.310% | 23,123 | +0.968% |
| 2026-08-19 | 27.62 | 27.62 | 27.42 | 27.46 | +0.476% | 11,455 | +0.655% |
| 2026-08-18 | 27.50 | 27.51 | 27.29 | 27.33 | -1.814% | 11,518 | +1.134% |
| 2026-08-17 | 28.06 | 28.06 | 27.80 | 27.84 | +0.851% | 12,821 | -0.701% |
| 2026-08-14 | 27.52 | 27.60 | 27.49 | 27.60 | +0.693% | 6,962 | +0.145% |
| 2026-08-13 | 27.32 | 27.43 | 27.23 | 27.41 | +0.883% | 16,666 | +0.839% |
| 2026-08-12 | 27.35 | 27.35 | 27.13 | 27.17 | -0.731% | 14,737 | +1.730% |
| 2026-08-11 | 27.49 | 27.65 | 27.27 | 27.37 | -0.617% | 13,266 | +0.986% |
| 2026-08-10 | 27.51 | 27.72 | 27.43 | 27.54 | -0.473% | 7,945 | +0.363% |
| 2026-08-07 | 27.55 | 27.92 | 27.52 | 27.67 | +0.403% | 26,961 | -0.112% |
| 2026-08-06 | 27.66 | 27.83 | 27.44 | 27.56 | -1.404% | 19,750 | +0.290% |
| 2026-08-05 | 27.92 | 28.01 | 27.82 | 27.95 | -0.807% | 8,222 | -1.118% |
| 2026-08-04 | 28.10 | 28.18 | 27.94 | 28.18 | +1.221% | 23,189 | -1.916% |
| 2026-08-03 | 27.65 | 27.85 | 27.60 | 27.84 | +2.015% | 13,328 | -0.718% |
| 2026-07-31 | 27.06 | 27.29 | 26.77 | 27.29 | +0.073% | 34,209 | +1.283% |
| 2026-07-30 | 27.00 | 27.27 | 26.89 | 27.27 | +3.003% | 29,098 | +1.357% |
| 2026-07-29 | 26.60 | 26.70 | 26.26 | 26.48 | -1.408% | 21,700 | +4.400% |
| 2026-07-28 | 26.57 | 26.89 | 26.57 | 26.85 | +1.363% | 13,921 | +2.931% |
| 2026-07-27 | 26.61 | 26.61 | 26.26 | 26.49 | +0.960% | 16,296 | +4.333% |
| 2026-07-24 | 26.41 | 26.45 | 26.23 | 26.24 | -0.038% | 14,511 | +5.335% |
| 2026-07-23 | 26.03 | 26.30 | 26.01 | 26.25 | -0.455% | 21,325 | +5.295% |
| 2026-07-22 | 26.25 | 26.52 | 26.25 | 26.37 | +1.677% | 11,750 | +4.816% |
| 2026-07-21 | 25.54 | 25.96 | 25.44 | 25.93 | +2.754% | 15,505 | +6.574% |
| 2026-07-20 | 25.65 | 25.69 | 25.16 | 25.24 | -2.811% | 15,611 | +9.509% |
| 2026-07-17 | 25.76 | 26.05 | 25.76 | 25.97 | -4.732% | 7,380 | +6.430% |
| 2026-07-16 | 27.44 | 27.64 | 27.25 | 27.26 | -0.073% | 14,449 | +1.394% |
| 2026-07-15 | 27.14 | 27.30 | 26.97 | 27.28 | +1.886% | 6,968 | +1.320% |
| 2026-07-14 | 27.18 | 27.23 | 26.76 | 26.77 | +0.243% | 20,793 | +3.231% |
| 2026-07-13 | 26.97 | 27.05 | 26.64 | 26.71 | -1.056% | 15,575 | +3.482% |
| 2026-07-10 | 26.99 | 27.06 | 26.93 | 27.00 | +1.371% | 11,941 | +2.389% |
| 2026-07-09 | 26.51 | 26.94 | 26.48 | 26.63 | +1.828% | 19,273 | +3.793% |
| 2026-07-08 | 26.05 | 26.26 | 25.82 | 26.15 | -1.905% | 35,673 | +5.690% |
| 2026-07-07 | 27.13 | 27.14 | 26.64 | 26.66 | -3.230% | 19,205 | +3.676% |
| 2026-07-06 | 27.43 | 27.56 | 27.39 | 27.55 | +1.848% | 10,925 | +0.327% |
| 2026-07-02 | 27.10 | 27.25 | 26.93 | 27.05 | +5.995% | 14,737 | +2.181% |
| 2026-07-01 | 25.43 | 25.68 | 25.42 | 25.52 | -0.778% | 25,698 | +8.307% |
| 2026-06-30 | 25.64 | 25.99 | 25.63 | 25.72 | +1.420% | 27,495 | +7.465% |
| 2026-06-29 | 25.30 | 25.62 | 25.10 | 25.36 | -0.039% | 24,701 | +8.991% |
| 2026-06-26 | 25.56 | 25.81 | 25.28 | 25.37 | -2.498% | 11,528 | +8.948% |
| 2026-06-25 | 25.97 | 26.11 | 25.90 | 26.02 | +2.320% | 18,730 | +6.226% |
| 2026-06-24 | 25.22 | 25.85 | 25.22 | 25.43 | -0.586% | 12,975 | +8.691% |
| 2026-06-23 | 25.50 | 25.62 | 25.46 | 25.58 | -1.426% | 39,605 | +8.053% |
| 2026-06-22 | 25.52 | 26.08 | 25.52 | 25.95 | +0.620% | 13,709 | +6.513% |
| 2026-06-18 | 25.50 | 25.99 | 25.50 | 25.79 | +1.376% | 20,844 | +7.173% |
| 2026-06-17 | 26.09 | 26.18 | 25.30 | 25.44 | -2.229% | 27,753 | +8.648% |
| 2026-06-16 | 26.27 | 26.55 | 26.02 | 26.02 | -0.421% | 16,906 | +6.226% |
| 2026-06-15 | 26.72 | 26.73 | 26.13 | 26.13 | +3.138% | 11,415 | +5.779% |
| 2026-06-12 | 25.52 | 25.74 | 25.33 | 25.34 | -0.841% | 15,940 | +9.098% |
| 2026-06-11 | 24.82 | 25.66 | 24.68 | 25.55 | +3.232% | 76,732 | +8.180% |
| 2026-06-10 | 25.24 | 25.46 | 24.72 | 24.75 | -3.093% | 12,781 | +11.677% |
| 2026-06-09 | 26.07 | 26.14 | 25.25 | 25.54 | -1.500% | 20,903 | +8.222% |
| 2026-06-08 | 25.99 | 26.34 | 25.77 | 25.93 | -2.044% | 19,371 | +6.599% |
| 2026-06-05 | 26.34 | 26.47 | 25.69 | 26.47 | -0.264% | 13,654 | +4.420% |
| 2026-06-04 | 26.33 | 26.62 | 26.30 | 26.54 | +0.075% | 9,300 | +4.145% |
| 2026-06-03 | 26.44 | 26.69 | 26.36 | 26.52 | -0.674% | 8,650 | +4.223% |
| 2026-06-02 | 26.13 | 26.83 | 26.10 | 26.70 | +4.256% | 24,456 | +3.521% |
| 2026-06-01 | 25.36 | 25.62 | 25.25 | 25.61 | -2.624% | 11,074 | +7.927% |
| 2026-05-29 | 26.43 | 26.65 | 26.17 | 26.30 | -1.053% | 10,921 | +5.095% |
| 2026-05-28 | 26.09 | 26.58 | 26.03 | 26.58 | -1.042% | 13,709 | +3.988% |
| 2026-05-27 | 27.05 | 27.07 | 26.86 | 26.86 | +1.897% | 17,983 | +2.904% |
| 2026-05-26 | 26.23 | 26.37 | 26.22 | 26.36 | +3.494% | 22,983 | +4.856% |
| 2026-05-22 | 25.62 | 25.78 | 25.47 | 25.47 | -0.274% | 8,212 | +8.520% |
| 2026-05-21 | 24.93 | 25.55 | 24.86 | 25.54 | +0.989% | 10,184 | +8.222% |
| 2026-05-20 | 24.69 | 25.50 | 24.68 | 25.29 | +3.946% | 25,455 | +9.292% |
| 2026-05-19 | 24.71 | 24.73 | 24.33 | 24.33 | -1.717% | 25,250 | +13.605% |
| 2026-05-18 | 24.70 | 24.81 | 24.45 | 24.75 | +3.296% | 38,684 | +11.654% |
| 2026-05-15 | 24.18 | 24.18 | 23.89 | 23.96 | -5.314% | 23,280 | +15.335% |
| 2026-05-14 | 25.34 | 25.41 | 25.18 | 25.31 | +0.218% | 16,421 | +9.206% |
| 2026-05-13 | 25.16 | 25.28 | 25.10 | 25.25 | +0.859% | 11,839 | +9.444% |
| 2026-05-12 | 25.21 | 25.23 | 24.95 | 25.04 | -1.561% | 11,762 | +10.383% |
| 2026-05-11 | 25.63 | 25.63 | 25.34 | 25.44 | -1.369% | 17,935 | +8.661% |
| 2026-05-08 | 25.87 | 26.10 | 25.77 | 25.79 | +1.217% | 18,294 | +7.173% |
| 2026-05-07 | 26.28 | 26.28 | 25.45 | 25.48 | -2.748% | 10,579 | +8.477% |
| 2026-05-06 | 26.15 | 26.64 | 25.99 | 26.20 | +5.136% | 7,585 | +5.496% |
| 2026-05-05 | 24.69 | 24.94 | 24.50 | 24.92 | +2.975% | 16,385 | +10.915% |
| 2026-05-04 | 24.88 | 24.88 | 24.15 | 24.20 | -4.158% | 13,636 | +14.215% |
| 2026-05-01 | 25.30 | 25.35 | 25.13 | 25.25 | +0.458% | 7,126 | +9.465% |
| 2026-04-30 | 24.73 | 25.24 | 24.73 | 25.14 | +3.415% | 24,237 | +9.966% |
| 2026-04-29 | 24.54 | 24.60 | 24.25 | 24.30 | -1.719% | 10,140 | +13.721% |
| 2026-04-28 | 24.62 | 24.78 | 24.58 | 24.73 | -1.195% | 14,032 | +11.767% |
| 2026-04-27 | 25.25 | 25.25 | 24.86 | 25.03 | -0.323% | 18,586 | +10.432% |
| 2026-04-24 | 24.86 | 25.12 | 24.86 | 25.11 | +2.532% | 10,319 | +10.076% |
| 2026-04-23 | 25.30 | 25.40 | 24.49 | 24.49 | -2.817% | 33,243 | +12.862% |
| 2026-04-22 | 25.84 | 25.84 | 25.15 | 25.20 | -1.716% | 47,306 | +9.683% |
| 2026-04-21 | 26.39 | 26.39 | 25.64 | 25.64 | -5.142% | 13,049 | +7.800% |
| 2026-04-20 | 27.20 | 27.30 | 26.95 | 27.03 | -0.479% | 10,174 | +2.257% |
| 2026-04-17 | 27.32 | 27.48 | 27.16 | 27.16 | +4.061% | 13,031 | +1.767% |
| 2026-04-16 | 25.68 | 26.19 | 25.68 | 26.10 | +0.230% | 14,412 | +5.900% |
| 2026-04-15 | 26.85 | 26.85 | 25.91 | 26.04 | -1.569% | 16,915 | +6.144% |
| 2026-04-14 | 26.40 | 26.54 | 26.32 | 26.45 | +1.477% | 13,547 | +4.479% |
| 2026-04-13 | 25.57 | 26.26 | 25.56 | 26.07 | +1.598% | 20,587 | +6.022% |
| 2026-04-10 | 26.05 | 26.05 | 25.61 | 25.66 | +1.423% | 11,939 | +7.716% |
| 2026-04-09 | 25.09 | 25.52 | 25.09 | 25.30 | -0.628% | 28,851 | +9.249% |
| 2026-04-08 | 25.81 | 25.81 | 25.29 | 25.46 | +6.349% | 14,017 | +8.562% |
| 2026-04-07 | 24.30 | 24.30 | 23.24 | 23.94 | -2.086% | 61,428 | +15.455% |
| 2026-04-06 | 24.25 | 24.50 | 23.81 | 24.45 | +1.347% | 35,973 | +13.047% |
| 2026-04-02 | 23.49 | 24.20 | 23.49 | 24.13 | -1.611% | 24,568 | +14.570% |
| 2026-04-01 | 24.53 | 24.70 | 24.35 | 24.52 | +1.912% | 21,159 | +12.724% |
| 2026-03-31 | 23.38 | 24.16 | 23.38 | 24.06 | +5.526% | 33,297 | +14.879% |
| 2026-03-30 | 22.79 | 23.24 | 22.67 | 22.80 | -0.913% | 46,021 | +21.228% |
| 2026-03-27 | 23.26 | 23.39 | 22.88 | 23.01 | -2.043% | 53,793 | +20.122% |
| 2026-03-26 | 23.65 | 23.80 | 23.39 | 23.49 | -0.928% | 30,841 | +17.667% |
| 2026-03-25 | 23.91 | 24.00 | 23.66 | 23.71 | +0.722% | 37,786 | +16.575% |
| 2026-03-24 | 22.93 | 23.54 | 22.93 | 23.54 | +0.857% | 56,599 | +17.417% |
| 2026-03-23 | 23.03 | 23.60 | 23.01 | 23.34 | +4.430% | 56,497 | +18.423% |
| 2026-03-20 | 23.02 | 23.09 | 22.26 | 22.35 | -3.830% | 43,290 | +23.669% |
| 2026-03-19 | 22.76 | 23.52 | 22.76 | 23.24 | -0.853% | 35,521 | +18.933% |
| 2026-03-18 | 23.85 | 24.01 | 23.44 | 23.44 | -1.430% | 36,327 | +17.918% |
| 2026-03-17 | 24.17 | 24.29 | 23.78 | 23.78 | -1.695% | 54,691 | +16.232% |
| 2026-03-16 | 23.79 | 24.23 | 23.79 | 24.19 | +2.849% | 47,198 | +14.262% |
| 2026-03-13 | 24.23 | 24.23 | 23.48 | 23.52 | -4.078% | 26,673 | +17.517% |
| 2026-03-12 | 24.78 | 24.90 | 24.50 | 24.52 | -3.236% | 35,975 | +12.724% |
| 2026-03-11 | 25.35 | 25.44 | 25.15 | 25.34 | -0.938% | 24,140 | +9.077% |
| 2026-03-10 | 26.29 | 26.29 | 25.46 | 25.58 | +0.947% | 32,622 | +8.053% |
| 2026-03-09 | 24.68 | 25.53 | 24.50 | 25.34 | -2.011% | 31,306 | +9.077% |
| 2026-03-06 | 25.32 | 26.18 | 25.31 | 25.86 | +0.662% | 21,926 | +6.883% |
| 2026-03-05 | 26.44 | 26.44 | 25.65 | 25.69 | -3.566% | 21,659 | +7.591% |
| 2026-03-04 | 26.66 | 26.91 | 26.55 | 26.64 | +0.113% | 16,852 | +3.754% |
| 2026-03-03 | 26.38 | 26.72 | 25.97 | 26.61 | -3.131% | 17,284 | +3.871% |
| 2026-03-02 | 27.31 | 27.66 | 27.18 | 27.47 | -4.152% | 45,351 | +0.619% |
| 2026-02-27 | 28.82 | 28.82 | 28.57 | 28.66 | -2.051% | 9,559 | -3.559% |
| 2026-02-26 | 29.41 | 29.41 | 29.12 | 29.26 | +2.129% | 8,851 | -5.537% |
| 2026-02-25 | 28.70 | 28.73 | 28.55 | 28.65 | -1.275% | 9,709 | -3.525% |
| 2026-02-24 | 28.73 | 29.07 | 28.70 | 29.02 | +1.339% | 7,933 | -4.755% |
| 2026-02-23 | 28.69 | 28.72 | 28.56 | 28.64 | -0.912% | 6,945 | -3.480% |
| 2026-02-20 | 28.16 | 29.01 | 28.16 | 28.90 | +2.555% | 13,317 | -4.360% |
| 2026-02-19 | 28.16 | 28.62 | 28.00 | 28.18 | -0.248% | 11,313 | -1.916% |
| 2026-02-18 | 28.34 | 28.46 | 28.13 | 28.25 | -0.668% | 8,646 | -2.159% |
| 2026-02-17 | 28.32 | 28.45 | 28.14 | 28.44 | -0.176% | 9,010 | -2.813% |
| 2026-02-13 | 28.22 | 28.57 | 28.22 | 28.49 | -1.316% | 8,157 | -2.984% |
| 2026-02-12 | 29.24 | 29.27 | 28.78 | 28.87 | -0.362% | 10,744 | -4.260% |
| 2026-02-11 | 28.62 | 29.01 | 28.55 | 28.98 | +1.442% | 10,054 | -4.607% |
| 2026-02-10 | 28.50 | 28.56 | 28.35 | 28.56 | +1.604% | 7,724 | -3.231% |
| 2026-02-09 | 27.76 | 28.12 | 27.76 | 28.11 | +1.744% | 10,404 | -1.679% |
| 2026-02-06 | 27.25 | 27.86 | 27.25 | 27.63 | +0.145% | 11,073 | +0.036% |
| 2026-02-05 | 27.11 | 27.65 | 27.07 | 27.59 | +1.434% | 12,032 | +0.181% |
| 2026-02-04 | 27.30 | 27.46 | 27.05 | 27.20 | +1.379% | 13,609 | +1.618% |
| 2026-02-03 | 26.73 | 26.91 | 26.67 | 26.83 | +0.713% | 15,931 | +3.019% |
| 2026-02-02 | 26.40 | 26.77 | 26.40 | 26.64 | +1.815% | 11,369 | +3.754% |
| 2026-01-30 | 26.44 | 26.54 | 26.05 | 26.16 | -9.181% | 12,135 | +5.637% |
| 2026-01-29 | 28.54 | 28.81 | 28.26 | 28.81 | -0.235% | 6,759 | -4.061% |
| 2026-01-28 | 28.72 | 28.91 | 28.71 | 28.88 | +0.445% | 9,608 | -4.287% |
| 2026-01-27 | 28.45 | 28.75 | 28.45 | 28.75 | +1.483% | 5,251 | -3.861% |
| 2026-01-26 | 28.00 | 28.35 | 28.00 | 28.33 | +0.711% | 5,148 | -2.436% |
| 2026-01-23 | 27.87 | 28.13 | 27.75 | 28.13 | +0.285% | 21,263 | -1.742% |
| 2026-01-22 | 27.55 | 28.05 | 27.55 | 28.05 | +3.049% | 8,442 | -1.462% |
| 2026-01-21 | 26.95 | 27.38 | 26.85 | 27.22 | +3.028% | 17,287 | +1.543% |
| 2026-01-20 | 26.45 | 26.54 | 26.35 | 26.42 | -4.896% | 18,083 | +4.618% |
| 2026-01-16 | 27.70 | 27.97 | 27.60 | 27.78 | +0.601% | 6,372 | -0.504% |
| 2026-01-15 | 27.62 | 27.68 | 27.56 | 27.61 | +1.485% | 6,756 | +0.094% |
| 2026-01-14 | 27.19 | 27.21 | 27.07 | 27.21 | +1.152% | 6,600 | +1.580% |
| 2026-01-13 | 26.89 | 27.19 | 26.85 | 26.90 | -0.957% | 7,895 | +2.751% |
| 2026-01-12 | 27.81 | 27.81 | 27.12 | 27.16 | +0.103% | 6,701 | +1.767% |
| 2026-01-09 | 26.84 | 27.15 | 26.84 | 27.13 | +1.466% | 5,861 | +1.872% |
| 2026-01-08 | 26.27 | 26.74 | 26.27 | 26.74 | -0.632% | 10,604 | +3.366% |
| 2026-01-07 | 26.98 | 26.99 | 26.65 | 26.91 | -0.197% | 10,576 | +2.713% |
| 2026-01-06 | 26.02 | 26.98 | 26.02 | 26.96 | +0.309% | 12,516 | +2.511% |
| 2026-01-05 | 27.05 | 27.30 | 26.80 | 26.88 | -0.555% | 8,648 | +2.827% |
| 2026-01-02 | 27.34 | 27.34 | 26.84 | 27.03 | +2.077% | 11,502 | +2.257% |
| 2025-12-31 | 26.65 | 26.65 | 26.48 | 26.48 | -1.046% | 3,787 | +4.381% |
| 2025-12-30 | 26.64 | 26.80 | 26.64 | 26.76 | +0.526% | 6,876 | +3.288% |
| 2025-12-29 | 26.55 | 26.70 | 26.55 | 26.62 | +0.113% | 9,347 | +3.832% |
| 2025-12-26 | 26.75 | 26.75 | 26.53 | 26.59 | -0.188% | 4,404 | +3.949% |
| 2025-12-24 | 25.80 | 26.64 | 25.80 | 26.64 | +0.456% | 4,842 | +3.754% |
| 2025-12-23 | 26.36 | 26.66 | 26.36 | 26.52 | +0.986% | 9,187 | +4.227% |
| 2025-12-22 | 26.13 | 26.31 | 26.13 | 26.26 | +0.719% | 5,806 | +5.255% |
| 2025-12-19 | 26.09 | 26.18 | 26.04 | 26.07 | -0.903% | 6,835 | +6.012% |
| 2025-12-18 | 25.93 | 26.31 | 25.90 | 26.31 | +3.015% | 10,268 | +5.055% |
| 2025-12-17 | 25.62 | 25.68 | 25.54 | 25.54 | -1.656% | 10,170 | +8.222% |
| 2025-12-16 | 26.03 | 26.06 | 25.79 | 25.97 | -2.295% | 38,758 | +6.430% |
| 2025-12-15 | 26.29 | 26.58 | 26.29 | 26.58 | -1.991% | 12,985 | +3.988% |
| 2025-12-12 | 27.27 | 27.36 | 27.01 | 27.12 | -0.805% | 7,390 | +1.917% |
| 2025-12-11 | 26.99 | 27.34 | 26.99 | 27.34 | +1.863% | 4,689 | +1.097% |
| 2025-12-10 | 26.55 | 26.94 | 26.50 | 26.84 | +1.628% | 7,673 | +2.981% |
| 2025-12-09 | 26.45 | 26.55 | 26.39 | 26.41 | -0.878% | 5,145 | +4.657% |
| 2025-12-08 | 26.63 | 26.68 | 26.57 | 26.64 | -1.791% | 13,637 | +3.738% |
| 2025-12-05 | 26.69 | 27.13 | 26.66 | 27.13 | +2.031% | 4,247 | +1.880% |
| 2025-12-04 | 26.64 | 27.05 | 26.52 | 26.59 | +0.151% | 7,024 | +3.949% |
| 2025-12-03 | 26.20 | 26.64 | 26.20 | 26.55 | +0.644% | 9,518 | +4.105% |
| 2025-12-02 | 26.35 | 26.60 | 26.25 | 26.38 | +0.971% | 9,001 | +4.776% |
| 2025-12-01 | 26.23 | 26.75 | 26.12 | 26.13 | -0.433% | 12,757 | +5.794% |
| 2025-11-28 | 25.91 | 26.31 | 25.90 | 26.24 | +1.040% | 4,287 | +5.335% |
| 2025-11-26 | 25.85 | 26.20 | 25.85 | 25.97 | +0.854% | 6,385 | +6.430% |
| 2025-11-25 | 25.82 | 25.85 | 25.45 | 25.75 | +1.638% | 27,266 | +7.340% |
| 2025-11-24 | 25.33 | 25.77 | 25.27 | 25.34 | +0.636% | 17,982 | +9.098% |
| 2025-11-21 | 24.86 | 25.22 | 24.86 | 25.18 | +3.050% | 16,391 | +9.791% |
| 2025-11-20 | 25.05 | 25.21 | 24.43 | 24.43 | -1.619% | 18,207 | +13.140% |
| 2025-11-19 | 24.90 | 25.03 | 24.73 | 24.83 | +0.169% | 10,367 | +11.308% |
| 2025-11-18 | 24.64 | 24.87 | 24.64 | 24.79 | -0.562% | 9,490 | +11.497% |
| 2025-11-17 | 25.03 | 25.22 | 24.85 | 24.93 | -1.384% | 7,817 | +10.870% |
| 2025-11-14 | 25.60 | 25.60 | 25.06 | 25.28 | -0.648% | 10,241 | +9.335% |
| 2025-11-13 | 25.58 | 25.61 | 25.43 | 25.45 | +0.852% | 15,636 | +8.626% |
| 2025-11-12 | 25.49 | 25.49 | 25.10 | 25.23 | -1.395% | 4,563 | +9.552% |
| 2025-11-11 | 25.38 | 25.65 | 25.29 | 25.59 | -6.814% | 7,895 | +8.024% |
| 2025-11-10 | 27.20 | 27.47 | 27.15 | 27.46 | +1.358% | 10,208 | +0.663% |
| 2025-11-07 | 26.60 | 27.09 | 26.60 | 27.09 | +1.237% | 7,613 | +2.030% |
| 2025-11-06 | 27.00 | 27.00 | 26.66 | 26.76 | -0.819% | 10,521 | +3.292% |
| 2025-11-05 | 26.37 | 27.08 | 26.37 | 26.98 | +4.777% | 17,590 | +2.446% |
| 2025-11-04 | 25.95 | 26.20 | 25.67 | 25.75 | -2.035% | 5,907 | +7.340% |
| 2025-11-03 | 26.17 | 26.40 | 26.17 | 26.29 | +1.763% | 5,494 | +5.155% |
| 2025-10-31 | 27.00 | 27.00 | 25.71 | 25.83 | -1.752% | 13,245 | +7.009% |
| 2025-10-30 | 26.82 | 26.82 | 26.25 | 26.29 | +0.728% | 7,343 | +5.135% |
| 2025-10-29 | 26.79 | 26.79 | 26.02 | 26.10 | -4.044% | 10,756 | +5.900% |
| 2025-10-28 | 27.59 | 27.59 | 27.15 | 27.20 | +0.629% | 5,571 | +1.618% |
| 2025-10-27 | 27.44 | 27.45 | 26.86 | 27.03 | +1.655% | 5,174 | +2.257% |
| 2025-10-24 | 27.10 | 27.10 | 26.52 | 26.59 | +2.506% | 14,152 | +3.949% |
| 2025-10-23 | 26.19 | 26.19 | 25.86 | 25.94 | +1.308% | 7,094 | +6.554% |
| 2025-10-22 | 26.14 | 26.14 | 25.51 | 25.61 | +0.255% | 5,889 | +7.948% |
| 2025-10-21 | 25.89 | 25.89 | 25.32 | 25.54 | +0.710% | 10,601 | +8.222% |
| 2025-10-20 | 25.54 | 25.54 | 25.20 | 25.36 | +0.955% | 9,035 | +8.991% |
| 2025-10-17 | 25.21 | 25.21 | 24.87 | 25.12 | +0.904% | 14,899 | +10.032% |
| 2025-10-16 | 25.23 | 25.23 | 24.81 | 24.89 | +1.467% | 10,246 | +11.026% |
| 2025-10-15 | 24.62 | 24.73 | 24.48 | 24.54 | -1.196% | 4,483 | +12.655% |
| 2025-10-14 | 24.89 | 24.93 | 24.50 | 24.83 | -0.712% | 12,096 | +11.308% |
| 2025-10-13 | 25.19 | 25.19 | 24.90 | 25.01 | +0.644% | 8,438 | +10.516% |
| 2025-10-10 | 25.90 | 25.90 | 24.81 | 24.85 | -1.035% | 10,358 | +11.227% |
| 2025-10-09 | 25.94 | 25.94 | 25.07 | 25.11 | -1.064% | 6,729 | +10.076% |
| 2025-10-08 | 25.94 | 25.94 | 25.27 | 25.38 | -0.525% | 6,679 | +8.905% |
| 2025-10-07 | 26.29 | 26.29 | 25.51 | 25.51 | -1.420% | 14,463 | +8.333% |
| 2025-10-06 | 25.89 | 25.98 | 25.70 | 25.88 | +0.667% | 9,433 | +6.794% |
| 2025-10-03 | 25.63 | 25.76 | 25.63 | 25.71 | +1.300% | 7,419 | +7.507% |
| 2025-10-02 | 25.37 | 25.43 | 25.20 | 25.38 | +1.220% | 6,243 | +8.905% |
| 2025-10-01 | 25.30 | 25.30 | 25.01 | 25.07 | +0.416% | 7,095 | +10.234% |
| 2025-09-30 | 24.70 | 24.97 | 24.68 | 24.97 | +1.093% | 8,071 | +10.693% |
| 2025-09-29 | 25.00 | 25.39 | 24.65 | 24.70 | -0.564% | 15,328 | +11.903% |
| 2025-09-26 | 25.09 | 25.09 | 24.66 | 24.84 | +1.338% | 15,405 | +11.272% |
| 2025-09-25 | 24.82 | 24.82 | 24.41 | 24.51 | +0.245% | 10,715 | +12.761% |
| 2025-09-24 | 25.09 | 25.09 | 24.36 | 24.45 | -3.243% | 9,960 | +13.038% |
| 2025-09-23 | 25.70 | 25.70 | 25.25 | 25.27 | -0.231% | 12,752 | +9.372% |
| 2025-09-22 | 25.46 | 25.46 | 25.09 | 25.33 | +0.536% | 9,978 | +9.120% |
| 2025-09-19 | 25.72 | 25.72 | 25.06 | 25.20 | +0.354% | 15,807 | +9.704% |
| 2025-09-18 | 25.49 | 25.49 | 24.94 | 25.11 | -0.692% | 9,345 | +10.093% |
| 2025-09-17 | 25.86 | 25.86 | 25.20 | 25.28 | -0.390% | 9,378 | +9.331% |
| 2025-09-16 | 25.61 | 25.61 | 25.32 | 25.38 | +0.778% | 8,991 | +8.905% |
| 2025-09-15 | 25.24 | 25.26 | 24.96 | 25.18 | -0.364% | 7,939 | +9.752% |
| 2025-09-12 | 25.82 | 25.82 | 25.16 | 25.28 | +0.262% | 4,713 | +9.353% |
| 2025-09-11 | 25.57 | 25.57 | 24.99 | 25.21 | +0.458% | 8,626 | +9.639% |
| 2025-09-10 | 25.55 | 25.55 | 25.04 | 25.09 | -1.781% | 5,567 | +10.141% |
| 2025-09-09 | 25.99 | 25.99 | 25.46 | 25.55 | -0.969% | 3,697 | +8.180% |
| 2025-09-08 | 26.14 | 26.14 | 25.48 | 25.80 | +1.255% | 6,950 | +7.132% |
| 2025-09-05 | 25.99 | 25.99 | 25.44 | 25.48 | +0.593% | 6,452 | +8.477% |
| 2025-09-04 | 25.63 | 25.63 | 25.01 | 25.33 | +0.079% | 7,477 | +9.120% |
| 2025-09-03 | 25.89 | 25.89 | 25.20 | 25.31 | +0.536% | 20,279 | +9.206% |
| 2025-09-02 | 25.45 | 25.70 | 25.04 | 25.18 | -2.043% | 12,282 | +9.791% |
| 2025-08-29 | 26.17 | 26.17 | 25.62 | 25.70 | -0.862% | 9,793 | +7.549% |
| 2025-08-28 | 26.52 | 26.52 | 25.92 | 25.92 | +0.870% | 21,329 | +6.621% |
| 2025-08-27 | 25.50 | 25.71 | 25.38 | 25.70 | -0.078% | 8,829 | +7.549% |
| 2025-08-26 | 26.09 | 26.09 | 25.66 | 25.72 | +0.744% | 8,583 | +7.465% |
| 2025-08-25 | 25.99 | 25.99 | 25.53 | 25.53 | -1.732% | 9,310 | +8.265% |
| 2025-08-22 | 25.24 | 25.98 | 25.24 | 25.98 | +4.505% | 7,152 | +6.390% |
| 2025-08-21 | 25.44 | 25.44 | 24.82 | 24.86 | -1.104% | 5,718 | +11.183% |
| 2025-08-20 | 25.49 | 25.49 | 25.06 | 25.14 | +0.752% | 9,034 | +9.955% |
| 2025-08-19 | 25.59 | 25.59 | 24.95 | 24.95 | +1.588% | 9,830 | +10.782% |
| 2025-08-18 | 24.94 | 24.94 | 24.46 | 24.56 | -0.506% | 6,265 | +12.541% |
| 2025-08-15 | 25.02 | 25.02 | 24.67 | 24.68 | -0.403% | 15,031 | +11.971% |
| 2025-08-14 | 25.13 | 25.13 | 24.56 | 24.79 | +0.061% | 10,223 | +11.519% |
| 2025-08-13 | 25.09 | 25.09 | 24.70 | 24.77 | -0.362% | 6,656 | +11.587% |
| 2025-08-12 | 24.45 | 24.86 | 24.38 | 24.86 | +2.558% | 6,910 | +11.183% |
| 2025-08-11 | 24.76 | 24.76 | 24.14 | 24.24 | -1.403% | 6,324 | +14.026% |
| 2025-08-08 | 24.99 | 24.99 | 24.45 | 24.59 | +0.281% | 24,340 | +12.426% |
| 2025-08-07 | 24.54 | 24.58 | 24.37 | 24.52 | +2.620% | 8,565 | +12.743% |
| 2025-08-06 | 24.26 | 24.26 | 23.72 | 23.89 | +0.632% | 5,452 | +15.697% |
| 2025-08-05 | 24.22 | 24.22 | 23.62 | 23.74 | +2.108% | 13,145 | +16.428% |
| 2025-08-04 | 23.78 | 23.78 | 23.11 | 23.25 | +0.955% | 16,685 | +18.882% |
| 2025-08-01 | 23.62 | 23.62 | 23.01 | 23.03 | -1.539% | 9,412 | +20.017% |
| 2025-07-31 | 23.79 | 23.79 | 23.30 | 23.39 | +0.128% | 33,438 | +18.170% |
| 2025-07-30 | 24.25 | 24.25 | 23.31 | 23.36 | -4.026% | 13,707 | +18.322% |
| 2025-07-29 | 24.64 | 24.67 | 24.16 | 24.34 | -0.592% | 9,846 | +13.558% |
| 2025-07-28 | 24.65 | 24.74 | 24.32 | 24.48 | -2.489% | 7,366 | +12.885% |
| 2025-07-25 | 25.28 | 25.28 | 24.65 | 25.11 | +1.006% | 7,730 | +10.076% |
| 2025-07-24 | 25.53 | 25.53 | 24.86 | 24.86 | -1.508% | 14,017 | +11.183% |
| 2025-07-23 | 25.43 | 25.43 | 24.84 | 25.24 | +3.339% | 11,262 | +9.506% |
| 2025-07-22 | 24.67 | 24.67 | 24.15 | 24.43 | -0.284% | 4,264 | +13.163% |
| 2025-07-21 | 24.84 | 24.84 | 24.41 | 24.49 | +1.721% | 8,443 | +12.842% |
| 2025-07-18 | 24.34 | 24.59 | 23.91 | 24.08 | +3.581% | 14,819 | +14.784% |
| 2025-07-17 | 23.84 | 23.84 | 23.20 | 23.25 | +0.334% | 11,549 | +18.895% |
| 2025-07-16 | 23.29 | 23.29 | 22.83 | 23.17 | +0.521% | 5,195 | +19.292% |
| 2025-07-15 | 23.59 | 23.59 | 22.96 | 23.05 | -0.775% | 10,738 | +19.913% |
| 2025-07-14 | 23.76 | 23.76 | 23.12 | 23.23 | -0.726% | 13,415 | +18.984% |
| 2025-07-11 | 24.05 | 24.05 | 23.39 | 23.40 | -1.825% | 24,832 | +18.120% |
| 2025-07-10 | 24.00 | 24.00 | 23.57 | 23.84 | +2.165% | 7,646 | +15.964% |
| 2025-07-09 | 23.32 | 23.33 | 23.14 | 23.33 | +1.678% | 20,728 | +18.474% |
| 2025-07-08 | 23.04 | 23.04 | 22.59 | 22.95 | +1.569% | 13,181 | +20.462% |
| 2025-07-07 | 22.60 | 23.16 | 22.54 | 22.59 | -0.919% | 11,912 | +22.352% |
| 2025-07-03 | 23.65 | 23.65 | 22.80 | 22.80 | -1.277% | 8,607 | +21.228% |
| 2025-07-02 | 23.50 | 23.50 | 23.00 | 23.09 | +0.896% | 8,188 | +19.680% |
| 2025-07-01 | 23.09 | 23.09 | 22.66 | 22.89 | -1.208% | 16,927 | +20.751% |
| 2025-06-30 | 23.00 | 23.39 | 22.78 | 23.17 | -0.515% | 9,124 | +19.292% |
| 2025-06-27 | 23.11 | 23.41 | 22.92 | 23.29 | +2.172% | 15,877 | +18.678% |
| 2025-06-26 | 23.06 | 23.06 | 22.60 | 22.80 | +1.559% | 13,484 | +21.255% |
| 2025-06-25 | 22.89 | 22.89 | 21.97 | 22.45 | +0.605% | 9,347 | +23.145% |
| 2025-06-24 | 22.69 | 22.69 | 22.11 | 22.31 | +2.433% | 10,114 | +23.891% |
| 2025-06-23 | 21.74 | 21.78 | 21.37 | 21.78 | +0.693% | 14,517 | +26.905% |
| 2025-06-20 | 22.34 | 22.34 | 21.52 | 21.63 | -0.643% | 14,805 | +27.785% |
| 2025-06-18 | 22.28 | 22.28 | 21.75 | 21.77 | -0.684% | 12,183 | +26.964% |
| 2025-06-17 | 22.69 | 22.69 | 21.92 | 21.92 | -0.454% | 10,789 | +26.095% |
| 2025-06-16 | 22.63 | 22.63 | 22.02 | 22.02 | +0.548% | 9,774 | +25.522% |
| 2025-06-13 | 22.19 | 22.19 | 21.68 | 21.90 | -2.013% | 10,411 | +26.210% |
| 2025-06-12 | 22.79 | 22.79 | 22.35 | 22.35 | +1.040% | 10,043 | +23.669% |
| 2025-06-11 | 22.89 | 22.89 | 22.12 | 22.12 | -0.940% | 12,285 | +24.955% |
| 2025-06-10 | 22.82 | 22.82 | 22.26 | 22.33 | +0.472% | 8,320 | +23.780% |
| 2025-06-09 | 22.62 | 22.62 | 22.05 | 22.23 | -0.022% | 6,055 | +24.364% |
| 2025-06-06 | 22.78 | 22.78 | 22.23 | 22.23 | -0.715% | 8,835 | +24.336% |
| 2025-06-05 | 22.41 | 22.69 | 22.35 | 22.39 | +0.561% | 19,321 | +23.448% |
| 2025-06-04 | 22.44 | 22.44 | 22.03 | 22.27 | +2.321% | 6,279 | +24.141% |
| 2025-06-03 | 22.08 | 22.08 | 21.48 | 21.76 | -1.739% | 35,583 | +27.022% |
| 2025-06-02 | 22.57 | 22.57 | 21.94 | 22.14 | -1.534% | 5,486 | +24.814% |
| 2025-05-30 | 22.58 | 22.58 | 21.94 | 22.49 | +2.297% | 10,164 | +22.899% |
| 2025-05-29 | 22.09 | 22.09 | 21.63 | 21.98 | -0.020% | 10,659 | +25.722% |
| 2025-05-28 | 22.09 | 22.09 | 21.75 | 21.99 | +0.915% | 15,669 | +25.697% |
| 2025-05-27 | 22.24 | 22.24 | 21.47 | 21.79 | +0.880% | 17,076 | +26.847% |
| 2025-05-23 | 21.18 | 21.60 | 21.17 | 21.60 | -0.242% | 4,650 | +27.963% |
| 2025-05-22 | 21.99 | 21.99 | 21.31 | 21.65 | -0.494% | 10,967 | +27.653% |
| 2025-05-21 | 22.47 | 22.47 | 21.75 | 21.76 | -1.494% | 9,796 | +27.022% |
| 2025-05-20 | 21.82 | 22.09 | 21.70 | 22.09 | +2.649% | 6,962 | +25.124% |
| 2025-05-19 | 21.05 | 21.52 | 21.05 | 21.52 | +1.605% | 15,652 | +28.439% |
| 2025-05-16 | 21.11 | 21.18 | 20.92 | 21.18 | -1.515% | 8,401 | +30.500% |
| 2025-05-15 | 21.52 | 21.54 | 21.20 | 21.51 | +0.414% | 12,441 | +28.523% |
| 2025-05-14 | 21.61 | 21.70 | 21.19 | 21.42 | -1.439% | 20,311 | +29.055% |
| 2025-05-13 | 21.69 | 21.73 | 21.39 | 21.73 | +1.164% | 18,125 | +27.197% |
| 2025-05-12 | 21.61 | 21.61 | 21.15 | 21.48 | +5.657% | 11,994 | +28.678% |
| 2025-05-09 | 21.00 | 21.00 | 20.25 | 20.33 | +1.397% | 14,101 | +35.957% |
| 2025-05-08 | 20.92 | 20.92 | 19.91 | 20.05 | +0.250% | 11,583 | +37.855% |
| 2025-05-07 | 20.65 | 20.65 | 19.91 | 20.00 | +1.509% | 20,210 | +38.200% |
| 2025-05-06 | 19.66 | 19.88 | 19.64 | 19.70 | -0.240% | 11,835 | +40.286% |
| 2025-05-05 | 20.44 | 20.44 | 19.75 | 19.75 | -1.052% | 20,202 | +39.949% |
| 2025-05-02 | 20.23 | 20.38 | 19.78 | 19.96 | +1.941% | 19,070 | +38.477% |
| 2025-05-01 | 20.49 | 20.49 | 19.41 | 19.58 | -0.153% | 33,121 | +41.164% |
| 2025-04-30 | 19.65 | 19.65 | 19.20 | 19.61 | +0.564% | 33,439 | +40.948% |
| 2025-04-29 | 19.46 | 19.73 | 19.20 | 19.50 | 0.000% | 12,252 | +41.744% |
| 2025-04-28 | 19.68 | 20.56 | 19.44 | 19.50 | +1.404% | 14,288 | +41.744% |
| 2025-04-25 | 19.07 | 19.28 | 19.07 | 19.23 | +1.424% | 23,343 | +43.734% |
| 2025-04-24 | 18.93 | 19.39 | 18.89 | 18.96 | +2.100% | 27,945 | +45.781% |
| 2025-04-23 | 19.03 | 19.04 | 18.47 | 18.57 | +1.865% | 51,219 | +48.842% |
| 2025-04-22 | 18.04 | 18.46 | 18.04 | 18.23 | +4.231% | 94,955 | +51.618% |
| 2025-04-21 | 18.57 | 18.57 | 17.49 | 17.49 | -2.454% | 71,883 | +58.033% |
| 2025-04-17 | 18.54 | 19.31 | 17.93 | 17.93 | +1.014% | 38,692 | +54.155% |
| 2025-04-16 | 17.85 | 18.13 | 17.61 | 17.75 | -1.825% | 25,648 | +55.718% |
| 2025-04-15 | 18.72 | 18.72 | 17.92 | 18.08 | +0.333% | 52,461 | +52.876% |
| 2025-04-14 | 18.14 | 18.61 | 18.01 | 18.02 | 0.000% | 67,422 | +53.385% |