SMEGF
SIEMENS ENERGY AG
stockOTC
EODOct 2, 2026
171.09USD+5.490%(+8.90)1,374
SMEGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 164.30 | 171.60 | 162.00 | 171.09 | +5.490% | 1,374 | 0.000% |
| 2026-10-01 | 154.10 | 168.36 | 154.10 | 162.19 | -2.117% | 4,151 | +5.490% |
| 2026-09-30 | 163.83 | 170.79 | 160.00 | 165.69 | -4.554% | 997 | +3.257% |
| 2026-09-29 | 165.13 | 173.60 | 158.60 | 173.60 | +9.148% | 7,867 | -1.446% |
| 2026-09-28 | 170.64 | 170.66 | 159.04 | 159.05 | -3.943% | 18,486 | +7.570% |
| 2026-09-25 | 163.42 | 170.24 | 160.92 | 165.58 | +0.598% | 948 | +3.328% |
| 2026-09-24 | 161.94 | 168.51 | 160.00 | 164.59 | +0.312% | 3,746 | +3.946% |
| 2026-09-23 | 166.65 | 170.00 | 163.90 | 164.08 | -1.013% | 981 | +4.270% |
| 2026-09-22 | 165.00 | 173.80 | 161.14 | 165.76 | +3.595% | 42,610 | +3.214% |
| 2026-09-21 | 163.20 | 169.80 | 156.21 | 160.01 | -1.038% | 2,014 | +6.925% |
| 2026-09-18 | 158.01 | 168.79 | 156.55 | 161.69 | -2.149% | 409 | +5.814% |
| 2026-09-17 | 163.49 | 169.89 | 160.61 | 165.24 | +4.292% | 15,834 | +3.540% |
| 2026-09-16 | 159.95 | 161.88 | 154.18 | 158.44 | +1.805% | 3,098 | +7.984% |
| 2026-09-15 | 147.95 | 158.41 | 147.86 | 155.63 | +0.879% | 3,058 | +9.933% |
| 2026-09-14 | 159.47 | 159.47 | 151.05 | 154.28 | -6.860% | 9,698 | +10.899% |
| 2026-09-11 | 170.19 | 173.60 | 161.36 | 165.64 | -1.171% | 17,788 | +3.292% |
| 2026-09-10 | 167.70 | 167.70 | 162.50 | 167.60 | -1.357% | 2,392 | +2.082% |
| 2026-09-09 | 166.40 | 174.37 | 165.44 | 169.91 | +0.077% | 2,051 | +0.697% |
| 2026-09-08 | 171.00 | 174.37 | 166.52 | 169.78 | +0.162% | 1,468 | +0.775% |
| 2026-09-04 | 177.80 | 177.80 | 165.90 | 169.50 | +0.418% | 992 | +0.938% |
| 2026-09-03 | 174.37 | 174.37 | 161.06 | 168.79 | -0.233% | 592 | +1.360% |
| 2026-09-02 | 163.30 | 169.19 | 158.95 | 169.19 | +4.989% | 2,117 | +1.123% |
| 2026-09-01 | 163.51 | 163.51 | 160.30 | 161.15 | -1.780% | 3,649 | +6.168% |
| 2026-08-31 | 172.15 | 172.15 | 164.07 | 164.07 | -7.296% | 7,208 | +4.279% |
| 2026-08-28 | 174.70 | 180.25 | 168.50 | 176.98 | +1.278% | 1,563 | -3.329% |
| 2026-08-27 | 180.28 | 180.65 | 174.75 | 174.75 | -1.798% | 9,032 | -2.094% |
| 2026-08-26 | 174.06 | 179.00 | 173.45 | 177.95 | +0.395% | 758 | -3.855% |
| 2026-08-25 | 180.56 | 186.87 | 173.28 | 177.25 | +1.621% | 1,139 | -3.475% |
| 2026-08-24 | 176.00 | 182.04 | 167.60 | 174.42 | -0.902% | 1,509 | -1.911% |
| 2026-08-21 | 185.00 | 185.63 | 176.01 | 176.01 | -1.461% | 435 | -2.795% |
| 2026-08-20 | 172.55 | 181.00 | 172.55 | 178.62 | +0.281% | 694 | -4.216% |
| 2026-08-19 | 179.00 | 188.80 | 175.41 | 178.12 | +0.073% | 1,479 | -3.947% |
| 2026-08-18 | 184.85 | 184.85 | 177.99 | 177.99 | -5.853% | 3,340 | -3.877% |
| 2026-08-17 | 193.35 | 193.35 | 186.90 | 189.06 | +1.286% | 1,927 | -9.503% |
| 2026-08-14 | 187.00 | 191.10 | 182.00 | 186.66 | -0.184% | 4,238 | -8.339% |
| 2026-08-13 | 186.00 | 189.69 | 183.74 | 187.00 | -0.213% | 3,165 | -8.508% |
| 2026-08-12 | 185.20 | 190.20 | 185.20 | 187.40 | +2.404% | 5,493 | -8.703% |
| 2026-08-11 | 184.50 | 185.00 | 180.00 | 183.00 | +1.062% | 1,304 | -6.508% |
| 2026-08-10 | 183.65 | 184.53 | 177.85 | 181.08 | +2.419% | 1,602 | -5.515% |
| 2026-08-07 | 178.00 | 181.00 | 175.00 | 176.80 | +0.907% | 1,193 | -3.230% |
| 2026-08-06 | 178.00 | 178.00 | 172.95 | 175.21 | +0.286% | 1,354 | -2.351% |
| 2026-08-05 | 182.17 | 182.17 | 172.79 | 174.71 | -0.919% | 4,075 | -2.072% |
| 2026-08-04 | 170.88 | 182.56 | 170.36 | 176.33 | +5.300% | 2,778 | -2.972% |
| 2026-08-03 | 171.00 | 173.10 | 161.41 | 167.46 | -4.311% | 1,257 | +2.171% |
| 2026-07-31 | 172.76 | 175.00 | 165.30 | 175.00 | +8.858% | 842 | -2.234% |
| 2026-07-30 | 161.00 | 169.96 | 156.20 | 160.76 | +2.395% | 2,441 | +6.426% |
| 2026-07-29 | 163.86 | 163.86 | 150.00 | 157.00 | -0.633% | 1,155 | +8.975% |
| 2026-07-28 | 168.29 | 168.29 | 153.80 | 158.00 | -5.395% | 34,628 | +8.285% |
| 2026-07-27 | 167.95 | 175.57 | 166.50 | 167.01 | -0.293% | 14,581 | +2.443% |
| 2026-07-24 | 173.28 | 176.51 | 167.50 | 167.50 | -3.011% | 1,025 | +2.143% |
| 2026-07-23 | 172.10 | 174.05 | 171.00 | 172.70 | +2.447% | 8,578 | -0.932% |
| 2026-07-22 | 174.34 | 176.60 | 168.58 | 168.58 | -8.802% | 7,625 | +1.492% |
| 2026-07-21 | 176.95 | 185.94 | 173.90 | 184.85 | +5.919% | 14,040 | -7.442% |
| 2026-07-20 | 176.75 | 176.75 | 174.52 | 174.52 | +6.089% | 1,875 | -1.963% |
| 2026-07-17 | 165.00 | 166.51 | 164.50 | 164.50 | -2.235% | 153,234 | +4.006% |
| 2026-07-16 | 165.58 | 168.26 | 165.58 | 168.26 | -3.851% | 3,837 | +1.682% |
| 2026-07-15 | 172.50 | 175.00 | 172.50 | 175.00 | -0.788% | 1,551 | -2.234% |
| 2026-07-14 | 174.95 | 176.39 | 173.53 | 176.39 | +2.782% | 10,886 | -3.005% |
| 2026-07-13 | 173.80 | 173.80 | 170.00 | 171.62 | -0.663% | 3,566 | -0.306% |
| 2026-07-10 | 176.70 | 176.70 | 170.01 | 172.76 | -5.135% | 1,746 | -0.967% |
| 2026-07-09 | 177.18 | 182.11 | 177.18 | 182.11 | +4.064% | 668 | -6.052% |
| 2026-07-08 | 174.24 | 175.00 | 173.50 | 175.00 | -1.225% | 2,344 | -2.234% |
| 2026-07-07 | 177.11 | 177.17 | 177.11 | 177.17 | -8.202% | 1,010 | -3.432% |
| 2026-07-06 | 192.00 | 193.00 | 192.00 | 193.00 | +2.933% | 941 | -11.352% |
| 2026-07-02 | 187.50 | 187.50 | 187.50 | 187.50 | +0.267% | 440 | -8.752% |
| 2026-07-01 | 187.00 | 187.00 | 187.00 | 187.00 | -2.659% | 1,112 | -8.508% |
| 2026-06-30 | 185.35 | 192.11 | 185.35 | 192.11 | +5.386% | 14,050 | -10.940% |
| 2026-06-29 | 171.92 | 182.29 | 171.92 | 182.29 | +2.152% | 5,394 | -6.144% |
| 2026-06-26 | 178.45 | 178.45 | 178.45 | 178.45 | -2.333% | 3,412 | -4.124% |
| 2026-06-25 | 182.10 | 186.75 | 182.10 | 182.71 | +0.331% | 2,906 | -6.361% |
| 2026-06-24 | 179.10 | 182.11 | 178.00 | 182.11 | -0.154% | 14,516 | -6.051% |
| 2026-06-23 | 187.55 | 187.55 | 182.06 | 182.39 | -5.761% | 1,610 | -6.196% |
| 2026-06-22 | 195.50 | 196.03 | 193.09 | 193.54 | -1.323% | 1,390 | -11.600% |
| 2026-06-18 | 190.00 | 196.13 | 190.00 | 196.13 | +3.616% | 865 | -12.769% |
| 2026-06-17 | 185.00 | 189.79 | 185.00 | 189.29 | +4.887% | 4,540 | -9.615% |
| 2026-06-16 | 179.11 | 180.47 | 175.15 | 180.47 | +0.762% | 1,814 | -5.198% |
| 2026-06-15 | 179.10 | 179.10 | 179.10 | 179.10 | -0.494% | 833 | -4.475% |
| 2026-06-12 | 176.06 | 180.00 | 170.07 | 180.00 | +1.851% | 14,157 | -4.947% |
| 2026-06-11 | 163.30 | 176.72 | 161.72 | 176.72 | +8.280% | 2,374 | -3.188% |
| 2026-06-10 | 161.80 | 173.55 | 158.29 | 163.21 | -9.579% | 22,379 | +4.828% |
| 2026-06-09 | 179.97 | 180.50 | 159.69 | 180.50 | +0.652% | 17,427 | -5.213% |
| 2026-06-08 | 182.75 | 186.09 | 179.33 | 179.33 | -0.622% | 8,128 | -4.595% |
| 2026-06-05 | 183.61 | 183.61 | 180.45 | 180.45 | -3.856% | 2,195 | -5.188% |
| 2026-06-04 | 187.64 | 187.69 | 182.70 | 187.69 | +0.909% | 10,642 | -8.844% |
| 2026-06-03 | 183.85 | 188.00 | 183.75 | 186.00 | +1.329% | 3,312 | -8.016% |
| 2026-06-02 | 185.00 | 192.07 | 182.81 | 183.56 | -2.012% | 6,336 | -6.793% |
| 2026-06-01 | 187.50 | 189.50 | 185.00 | 187.33 | -1.475% | 3,578 | -8.669% |
| 2026-05-29 | 195.00 | 195.00 | 186.00 | 190.13 | -2.370% | 3,212 | -10.017% |
| 2026-05-28 | 197.50 | 197.50 | 192.00 | 194.75 | -4.541% | 2,411 | -12.149% |
| 2026-05-27 | 202.22 | 204.01 | 199.62 | 204.01 | -3.767% | 56,740 | -16.139% |
| 2026-05-26 | 205.51 | 212.00 | 205.51 | 212.00 | +5.456% | 1,845 | -19.297% |
| 2026-05-22 | 202.82 | 204.00 | 201.03 | 201.03 | -0.882% | 8,252 | -14.894% |
| 2026-05-21 | 201.47 | 205.90 | 199.00 | 202.82 | +0.257% | 4,699 | -15.644% |
| 2026-05-20 | 194.00 | 203.00 | 194.00 | 202.30 | +4.287% | 20,748 | -15.428% |
| 2026-05-19 | 192.77 | 195.00 | 192.77 | 193.98 | -3.758% | 1,056 | -11.802% |
| 2026-05-15 | 195.17 | 201.56 | 195.17 | 201.56 | -1.745% | 1,758 | -15.116% |
| 2026-05-14 | 211.02 | 212.00 | 205.14 | 205.14 | -2.036% | 3,201 | -16.597% |
| 2026-05-13 | 202.25 | 209.50 | 202.25 | 209.40 | +5.226% | 13,837 | -18.295% |
| 2026-05-12 | 204.00 | 205.88 | 199.00 | 199.00 | -5.463% | 13,347 | -14.025% |
| 2026-05-11 | 206.24 | 210.50 | 206.24 | 210.50 | +2.006% | 1,881 | -18.722% |
| 2026-05-08 | 213.57 | 213.57 | 206.36 | 206.36 | +0.663% | 4,380 | -17.091% |
| 2026-05-07 | 215.00 | 215.95 | 201.49 | 205.00 | -6.221% | 12,873 | -16.541% |
| 2026-05-06 | 214.80 | 218.60 | 214.80 | 218.60 | +2.030% | 969 | -21.734% |
| 2026-05-05 | 210.20 | 217.09 | 210.20 | 214.25 | +2.267% | 2,929 | -20.145% |
| 2026-05-04 | 215.08 | 216.31 | 208.00 | 209.50 | -0.800% | 5,054 | -18.334% |
| 2026-05-01 | 212.01 | 215.00 | 210.93 | 211.19 | -0.057% | 771 | -18.988% |
| 2026-04-30 | 215.00 | 215.00 | 211.00 | 211.31 | -0.325% | 7,605 | -19.034% |
| 2026-04-29 | 211.15 | 212.00 | 201.66 | 212.00 | +4.177% | 4,626 | -19.297% |
| 2026-04-28 | 207.07 | 209.15 | 202.00 | 203.50 | -4.009% | 7,987 | -15.926% |
| 2026-04-27 | 214.50 | 214.50 | 211.99 | 212.00 | -3.929% | 5,345 | -19.297% |
| 2026-04-24 | 219.00 | 222.01 | 218.75 | 220.67 | +1.780% | 3,886 | -22.468% |
| 2026-04-23 | 210.41 | 223.95 | 210.41 | 216.81 | +3.489% | 12,864 | -21.088% |
| 2026-04-22 | 207.50 | 209.50 | 207.50 | 209.50 | +6.289% | 1,417 | -18.334% |
| 2026-04-21 | 200.00 | 200.00 | 194.35 | 197.10 | -0.453% | 1,281 | -13.198% |
| 2026-04-20 | 200.00 | 200.00 | 197.96 | 198.00 | -1.005% | 2,911 | -13.591% |
| 2026-04-17 | 201.97 | 204.00 | 200.01 | 200.01 | +1.592% | 3,291 | -14.459% |
| 2026-04-16 | 195.07 | 196.88 | 192.77 | 196.88 | -1.565% | 2,890 | -13.097% |
| 2026-04-15 | 198.00 | 200.00 | 198.00 | 200.00 | -0.988% | 2,047 | -14.457% |
| 2026-04-14 | 200.16 | 203.00 | 198.80 | 202.00 | +2.538% | 4,885 | -15.302% |
| 2026-04-13 | 192.00 | 197.50 | 191.64 | 197.00 | +0.357% | 5,664 | -13.152% |
| 2026-04-10 | 195.00 | 196.30 | 195.00 | 196.30 | +1.506% | 7,607 | -12.843% |
| 2026-04-09 | 191.00 | 193.80 | 191.00 | 193.39 | +1.863% | 2,223 | -11.530% |
| 2026-04-08 | 193.30 | 193.30 | 188.34 | 189.85 | +12.039% | 4,588 | -9.881% |
| 2026-04-07 | 171.75 | 171.75 | 169.45 | 169.45 | -1.339% | 907 | +0.968% |
| 2026-04-06 | 171.75 | 175.00 | 171.75 | 171.75 | -0.023% | 2,755 | -0.384% |
| 2026-04-02 | 171.05 | 173.28 | 168.60 | 171.79 | -3.712% | 1,425 | -0.407% |
| 2026-04-01 | 175.78 | 182.06 | 174.46 | 178.41 | +5.382% | 1,634 | -4.104% |
| 2026-03-31 | 167.60 | 171.72 | 162.30 | 169.30 | +6.144% | 23,251 | +1.057% |
| 2026-03-30 | 160.00 | 163.00 | 157.20 | 159.50 | -5.310% | 3,358 | +7.266% |
| 2026-03-27 | 163.44 | 168.44 | 163.44 | 168.44 | -0.944% | 5,901 | +1.570% |
| 2026-03-26 | 177.85 | 179.67 | 170.05 | 170.05 | -6.566% | 2,004 | +0.612% |
| 2026-03-25 | 182.00 | 182.45 | 180.00 | 182.00 | +3.852% | 2,489 | -5.995% |
| 2026-03-23 | 174.00 | 176.47 | 168.17 | 175.25 | +9.531% | 4,065 | -2.374% |
| 2026-03-20 | 171.13 | 174.66 | 160.00 | 160.00 | -7.187% | 4,619 | +6.931% |
| 2026-03-19 | 166.25 | 172.39 | 160.00 | 172.39 | -4.815% | 4,347 | -0.754% |
| 2026-03-18 | 171.90 | 181.11 | 171.40 | 181.11 | +4.845% | 1,406 | -5.533% |
| 2026-03-17 | 172.21 | 177.30 | 170.91 | 172.74 | +1.077% | 1,777 | -0.955% |
| 2026-03-16 | 170.66 | 171.77 | 169.25 | 170.90 | +4.686% | 2,126 | +0.111% |
| 2026-03-13 | 167.05 | 170.00 | 161.00 | 163.25 | -6.714% | 4,830 | +4.802% |
| 2026-03-12 | 179.65 | 179.65 | 170.00 | 175.00 | -4.510% | 1,674 | -2.234% |
| 2026-03-11 | 190.53 | 190.53 | 183.26 | 183.26 | -0.172% | 1,508 | -6.643% |
| 2026-03-10 | 182.80 | 186.67 | 180.55 | 183.58 | +5.463% | 14,662 | -6.804% |
| 2026-03-09 | 162.98 | 174.07 | 161.75 | 174.07 | +0.014% | 17,342 | -1.712% |
| 2026-03-06 | 175.67 | 175.67 | 169.17 | 174.04 | -1.669% | 17,416 | -1.698% |
| 2026-03-05 | 179.00 | 182.25 | 177.00 | 177.00 | -6.842% | 1,936 | -3.339% |
| 2026-03-04 | 184.00 | 190.00 | 184.00 | 190.00 | +3.480% | 12,904 | -9.953% |
| 2026-03-03 | 170.92 | 183.61 | 170.92 | 183.61 | -4.010% | 10,837 | -6.819% |
| 2026-03-02 | 191.95 | 191.95 | 189.85 | 191.28 | -2.383% | 16,564 | -10.555% |
| 2026-02-27 | 195.00 | 195.95 | 195.00 | 195.95 | +0.179% | 2,685 | -12.687% |
| 2026-02-26 | 197.81 | 197.81 | 194.00 | 195.60 | -1.979% | 4,410 | -12.531% |
| 2026-02-25 | 200.00 | 200.88 | 197.15 | 199.55 | +2.781% | 6,989 | -14.262% |
| 2026-02-24 | 194.70 | 196.50 | 191.50 | 194.15 | -0.180% | 6,796 | -11.877% |
| 2026-02-23 | 195.00 | 198.13 | 194.50 | 194.50 | -0.219% | 1,868 | -12.036% |
| 2026-02-20 | 191.63 | 194.93 | 191.63 | 194.93 | +0.420% | 1,774 | -12.229% |
| 2026-02-19 | 193.00 | 195.00 | 190.00 | 194.11 | -1.341% | 2,859 | -11.860% |
| 2026-02-18 | 194.32 | 197.00 | 194.32 | 196.75 | +3.509% | 8,290 | -13.042% |
| 2026-02-17 | 192.25 | 192.25 | 189.22 | 190.08 | -1.129% | 14,184 | -9.991% |
| 2026-02-13 | 187.00 | 198.43 | 186.50 | 192.25 | -2.262% | 13,422 | -11.007% |
| 2026-02-12 | 198.34 | 198.34 | 191.00 | 196.70 | +1.848% | 7,828 | -13.020% |
| 2026-02-11 | 192.60 | 194.50 | 187.00 | 193.13 | +4.423% | 12,408 | -11.412% |
| 2026-02-10 | 185.00 | 185.00 | 181.69 | 184.95 | -2.332% | 9,265 | -7.494% |
| 2026-02-09 | 183.17 | 189.50 | 183.17 | 189.37 | +4.935% | 36,703 | -9.651% |
| 2026-02-06 | 182.48 | 182.80 | 176.94 | 180.46 | +3.713% | 55,952 | -5.192% |
| 2026-02-05 | 173.87 | 175.90 | 172.00 | 174.00 | -1.695% | 26,132 | -1.672% |
| 2026-02-04 | 184.88 | 184.88 | 173.79 | 177.00 | -3.542% | 51,875 | -3.339% |
| 2026-02-03 | 176.00 | 185.79 | 176.00 | 183.50 | +4.261% | 8,287 | -6.763% |
| 2026-02-02 | 172.34 | 176.80 | 171.00 | 176.00 | +2.924% | 10,543 | -2.790% |
| 2026-01-30 | 175.00 | 175.95 | 170.00 | 171.00 | -2.118% | 18,848 | +0.053% |
| 2026-01-29 | 174.00 | 178.26 | 170.80 | 174.70 | +2.086% | 1,162 | -2.066% |
| 2026-01-28 | 173.00 | 174.99 | 167.26 | 171.13 | +0.665% | 3,602 | -0.023% |
| 2026-01-27 | 165.00 | 173.41 | 165.00 | 170.00 | +1.784% | 4,708 | +0.641% |
| 2026-01-26 | 169.85 | 172.50 | 167.02 | 167.02 | +0.809% | 2,585 | +2.437% |
| 2026-01-23 | 162.00 | 169.85 | 162.00 | 165.68 | +2.272% | 23,473 | +3.265% |
| 2026-01-22 | 160.00 | 162.11 | 159.45 | 162.00 | +2.857% | 4,653 | +5.611% |
| 2026-01-21 | 152.54 | 157.55 | 152.54 | 157.50 | +1.613% | 2,791 | +8.629% |
| 2026-01-20 | 155.93 | 156.91 | 154.14 | 155.00 | -0.395% | 6,380 | +10.381% |
| 2026-01-16 | 150.00 | 160.00 | 150.00 | 155.62 | +4.601% | 2,586 | +9.944% |
| 2026-01-15 | 153.00 | 153.12 | 148.77 | 148.77 | -4.174% | 2,498 | +15.003% |
| 2026-01-14 | 154.30 | 155.25 | 146.95 | 155.25 | +4.475% | 3,843 | +10.203% |
| 2026-01-13 | 152.00 | 154.30 | 148.60 | 148.60 | -2.429% | 1,130 | +15.135% |
| 2026-01-12 | 150.45 | 152.30 | 150.45 | 152.30 | +3.544% | 1,143 | +12.337% |
| 2026-01-09 | 147.00 | 149.05 | 147.00 | 147.09 | +0.432% | 1,635 | +16.319% |
| 2026-01-08 | 149.80 | 151.71 | 144.93 | 146.46 | -4.340% | 10,451 | +16.821% |
| 2026-01-07 | 155.64 | 155.64 | 147.95 | 153.10 | +0.734% | 7,406 | +11.750% |
| 2026-01-06 | 147.90 | 151.99 | 146.70 | 151.99 | -3.593% | 21,748 | +12.570% |
| 2026-01-05 | 145.30 | 157.65 | 145.30 | 157.65 | +8.987% | 3,560 | +8.525% |
| 2026-01-02 | 140.00 | 145.18 | 139.23 | 144.65 | +3.318% | 3,466 | +18.279% |
| 2025-12-31 | 139.61 | 140.00 | 138.51 | 140.00 | -1.530% | 763 | +22.203% |
| 2025-12-30 | 137.40 | 142.18 | 137.40 | 142.18 | -1.257% | 910 | +20.333% |
| 2025-12-29 | 140.00 | 144.50 | 140.00 | 143.99 | +2.960% | 18,832 | +18.821% |
| 2025-12-26 | 145.45 | 145.45 | 138.60 | 139.85 | -1.406% | 886 | +22.338% |
| 2025-12-23 | 141.54 | 143.07 | 140.50 | 141.84 | +1.579% | 14,609 | +20.618% |
| 2025-12-22 | 141.38 | 141.38 | 139.64 | 139.64 | -2.083% | 709 | +22.522% |
| 2025-12-19 | 140.90 | 142.61 | 140.90 | 142.61 | +2.163% | 2,584 | +19.971% |
| 2025-12-18 | 142.50 | 142.50 | 138.60 | 139.59 | +0.751% | 4,916 | +22.566% |
| 2025-12-17 | 138.07 | 138.98 | 137.40 | 138.55 | -2.490% | 2,435 | +23.486% |
| 2025-12-16 | 136.90 | 142.65 | 136.90 | 142.09 | -0.303% | 1,198 | +20.412% |
| 2025-12-15 | 139.05 | 142.52 | 139.05 | 142.52 | +0.999% | 14,855 | +20.046% |
| 2025-12-12 | 146.10 | 146.10 | 141.11 | 141.11 | -4.072% | 968 | +21.246% |
| 2025-12-11 | 144.58 | 148.06 | 142.86 | 147.10 | +1.771% | 4,580 | +16.309% |
| 2025-12-10 | 144.00 | 145.50 | 139.68 | 144.54 | +6.430% | 3,657 | +18.369% |
| 2025-12-09 | 136.91 | 136.91 | 135.81 | 135.81 | -1.716% | 813 | +25.980% |
| 2025-12-08 | 136.80 | 138.18 | 136.80 | 138.18 | +1.191% | 860 | +23.818% |
| 2025-12-05 | 137.00 | 137.93 | 136.55 | 136.55 | +2.191% | 1,816 | +25.292% |
| 2025-12-04 | 135.00 | 136.61 | 131.94 | 133.63 | +2.939% | 2,451 | +28.037% |
| 2025-12-03 | 132.90 | 136.05 | 129.81 | 129.81 | -1.093% | 5,479 | +31.800% |
| 2025-12-02 | 137.65 | 137.65 | 131.25 | 131.25 | -0.797% | 4,587 | +30.359% |
| 2025-12-01 | 131.88 | 132.30 | 131.88 | 132.30 | +0.968% | 809 | +29.320% |
| 2025-11-28 | 132.00 | 133.15 | 131.00 | 131.03 | +0.793% | 2,554 | +30.572% |
| 2025-11-26 | 127.75 | 130.00 | 127.75 | 130.00 | +6.305% | 1,583 | +31.608% |
| 2025-11-25 | 119.45 | 124.21 | 119.45 | 122.29 | -0.496% | 1,909 | +39.905% |
| 2025-11-24 | 122.50 | 123.05 | 122.50 | 122.90 | +2.630% | 1,076 | +39.211% |
| 2025-11-21 | 117.85 | 120.50 | 115.91 | 119.75 | -6.635% | 4,686 | +42.873% |
| 2025-11-20 | 126.90 | 132.44 | 126.89 | 128.26 | +2.608% | 2,148 | +33.394% |
| 2025-11-19 | 125.50 | 133.05 | 125.00 | 125.00 | +0.160% | 4,759 | +36.872% |
| 2025-11-18 | 125.50 | 127.21 | 122.30 | 124.80 | -4.878% | 9,762 | +37.091% |
| 2025-11-17 | 131.50 | 133.15 | 129.69 | 131.20 | +0.137% | 5,416 | +30.404% |
| 2025-11-14 | 128.00 | 131.02 | 125.11 | 131.02 | +3.573% | 14,057 | +30.583% |
| 2025-11-13 | 120.45 | 126.50 | 118.03 | 126.50 | +4.201% | 15,715 | +35.249% |
| 2025-11-12 | 127.50 | 127.50 | 121.40 | 121.40 | -3.842% | 9,284 | +40.931% |
| 2025-11-11 | 126.61 | 126.61 | 124.45 | 126.25 | +2.969% | 1,240 | +35.517% |
| 2025-11-10 | 123.00 | 123.98 | 122.61 | 122.61 | +2.593% | 3,065 | +39.541% |
| 2025-11-07 | 117.53 | 120.50 | 117.53 | 119.51 | -0.408% | 5,183 | +43.160% |
| 2025-11-06 | 120.00 | 120.00 | 120.00 | 120.00 | -3.769% | 9,156 | +42.575% |
| 2025-11-05 | 120.48 | 124.70 | 120.32 | 124.70 | +2.634% | 1,769 | +37.201% |
| 2025-11-04 | 125.53 | 125.53 | 121.50 | 121.50 | -9.084% | 9,810 | +40.815% |
| 2025-11-03 | 127.52 | 133.64 | 124.74 | 133.64 | +7.557% | 2,339 | +28.023% |
| 2025-10-31 | 124.25 | 124.25 | 121.45 | 124.25 | +3.095% | 2,670 | +37.698% |
| 2025-10-30 | 120.50 | 123.15 | 120.50 | 120.52 | -2.767% | 4,403 | +41.960% |
| 2025-10-29 | 120.45 | 126.50 | 120.45 | 123.95 | +2.625% | 10,099 | +38.031% |
| 2025-10-28 | 123.90 | 123.90 | 120.78 | 120.78 | +1.581% | 1,369 | +41.654% |
| 2025-10-27 | 122.50 | 122.50 | 118.00 | 118.90 | -1.430% | 2,167 | +43.894% |
| 2025-10-24 | 119.00 | 121.25 | 119.00 | 120.63 | +2.251% | 12,766 | +41.836% |
| 2025-10-23 | 113.78 | 117.97 | 112.86 | 117.97 | +4.048% | 10,380 | +45.028% |
| 2025-10-22 | 118.00 | 118.00 | 108.00 | 113.38 | -4.401% | 2,083 | +50.900% |
| 2025-10-21 | 115.00 | 118.60 | 113.00 | 118.60 | -1.084% | 1,129 | +44.258% |
| 2025-10-20 | 118.97 | 119.90 | 118.20 | 119.90 | -1.399% | 1,151 | +42.694% |
| 2025-10-17 | 119.15 | 122.25 | 118.50 | 121.60 | -0.384% | 10,793 | +40.698% |
| 2025-10-16 | 121.65 | 123.36 | 121.65 | 122.07 | +0.263% | 1,203 | +40.157% |
| 2025-10-15 | 123.86 | 125.05 | 121.75 | 121.75 | -0.895% | 2,737 | +40.526% |
| 2025-10-14 | 123.00 | 124.20 | 118.81 | 122.85 | -1.452% | 3,033 | +39.267% |
| 2025-10-13 | 124.50 | 125.26 | 124.01 | 124.66 | +0.939% | 1,100 | +37.245% |
| 2025-10-10 | 126.00 | 126.00 | 123.00 | 123.50 | -3.516% | 7,269 | +38.534% |
| 2025-10-09 | 127.00 | 128.37 | 127.00 | 128.00 | +0.708% | 10,132 | +33.664% |
| 2025-10-08 | 123.50 | 127.17 | 123.50 | 127.10 | +3.527% | 8,908 | +34.611% |
| 2025-10-07 | 124.50 | 124.59 | 122.77 | 122.77 | -2.710% | 11,128 | +39.358% |
| 2025-10-06 | 128.45 | 128.50 | 126.19 | 126.19 | +2.238% | 14,082 | +35.581% |
| 2025-10-03 | 126.17 | 126.58 | 122.90 | 123.43 | -1.808% | 16,410 | +38.616% |
| 2025-10-02 | 129.00 | 129.99 | 125.63 | 125.70 | +2.569% | 3,682 | +36.110% |
| 2025-10-01 | 120.81 | 122.55 | 120.81 | 122.55 | +4.745% | 2,070 | +39.607% |
| 2025-09-30 | 116.26 | 117.00 | 114.60 | 117.00 | +0.128% | 2,590 | +46.231% |
| 2025-09-29 | 114.75 | 116.85 | 114.75 | 116.85 | +2.455% | 1,005 | +46.418% |
| 2025-09-26 | 115.24 | 115.24 | 114.00 | 114.05 | +0.044% | 1,754 | +50.013% |
| 2025-09-25 | 111.29 | 114.34 | 111.09 | 114.00 | -1.830% | 1,817 | +50.079% |
| 2025-09-24 | 115.37 | 116.13 | 115.27 | 116.13 | +2.349% | 1,900 | +47.333% |
| 2025-09-23 | 114.00 | 114.00 | 113.46 | 113.46 | -0.035% | 840 | +50.793% |
| 2025-09-22 | 113.50 | 113.50 | 113.50 | 113.50 | +1.276% | 417 | +50.740% |
| 2025-09-18 | 110.00 | 112.07 | 110.00 | 112.07 | +1.928% | 636 | +52.664% |
| 2025-09-17 | 107.50 | 109.95 | 107.50 | 109.95 | -2.785% | 879 | +55.607% |
| 2025-09-16 | 112.14 | 113.10 | 111.99 | 113.10 | +1.654% | 916 | +51.273% |
| 2025-09-15 | 110.62 | 112.04 | 110.62 | 111.26 | +1.145% | 721 | +53.775% |
| 2025-09-12 | 110.00 | 110.00 | 110.00 | 110.00 | +0.102% | 585 | +55.536% |
| 2025-09-10 | 109.40 | 110.86 | 109.40 | 109.89 | +2.939% | 1,081 | +55.696% |
| 2025-09-09 | 106.17 | 106.79 | 104.87 | 106.75 | +3.140% | 13,489 | +60.272% |
| 2025-09-08 | 101.50 | 103.50 | 101.50 | 103.50 | +1.620% | 1,288 | +65.304% |
| 2025-09-05 | 104.80 | 104.80 | 101.85 | 101.85 | -3.058% | 699 | +67.982% |
| 2025-09-04 | 104.63 | 105.06 | 104.63 | 105.06 | +5.063% | 834 | +62.846% |
| 2025-09-03 | 98.00 | 101.05 | 98.00 | 100.00 | +0.030% | 1,462 | +71.090% |
| 2025-09-02 | 98.27 | 99.97 | 98.00 | 99.97 | -6.570% | 2,512 | +71.141% |
| 2025-08-28 | 105.00 | 107.00 | 105.00 | 107.00 | +1.856% | 1,466 | +59.897% |
| 2025-08-27 | 105.05 | 105.05 | 105.05 | 105.05 | -4.474% | 356 | +62.865% |
| 2025-08-26 | 111.35 | 111.35 | 109.97 | 109.97 | +3.367% | 655 | +55.579% |
| 2025-08-25 | 106.39 | 106.39 | 106.39 | 106.39 | -1.288% | 18,000 | +60.818% |
| 2025-08-21 | 105.50 | 110.08 | 105.50 | 107.78 | +1.531% | 3,993 | +58.747% |
| 2025-08-20 | 105.65 | 108.75 | 105.65 | 106.15 | -2.193% | 2,552 | +61.178% |
| 2025-08-19 | 108.53 | 108.53 | 108.53 | 108.53 | -3.862% | 588 | +57.643% |
| 2025-08-18 | 112.89 | 112.89 | 112.89 | 112.89 | -0.974% | 2,158 | +51.555% |
| 2025-08-15 | 110.97 | 114.00 | 109.36 | 114.00 | +2.935% | 9,494 | +50.079% |
| 2025-08-14 | 113.85 | 113.90 | 110.75 | 110.75 | -5.785% | 4,496 | +54.483% |
| 2025-08-13 | 119.00 | 120.58 | 117.55 | 117.55 | -0.424% | 12,115 | +45.547% |
| 2025-08-12 | 118.70 | 122.25 | 118.05 | 118.05 | +2.608% | 5,813 | +44.930% |
| 2025-08-11 | 115.50 | 115.50 | 115.05 | 115.05 | +1.792% | 1,174 | +48.709% |
| 2025-08-08 | 116.20 | 116.20 | 109.80 | 113.03 | -2.724% | 1,466 | +51.374% |
| 2025-08-07 | 113.20 | 116.19 | 113.20 | 116.19 | +2.641% | 1,025 | +47.250% |
| 2025-08-06 | 111.09 | 115.30 | 111.09 | 113.20 | -0.702% | 1,607 | +51.140% |
| 2025-08-05 | 116.90 | 118.00 | 111.75 | 114.00 | -2.481% | 3,234 | +50.079% |
| 2025-08-04 | 115.00 | 117.25 | 114.01 | 116.90 | +2.544% | 1,592 | +46.356% |
| 2025-08-01 | 114.00 | 114.00 | 114.00 | 114.00 | -2.564% | 499 | +50.079% |
| 2025-07-31 | 117.80 | 117.80 | 115.89 | 117.00 | +1.916% | 3,081 | +46.231% |
| 2025-07-30 | 114.00 | 117.50 | 114.00 | 114.80 | +0.702% | 3,315 | +49.033% |
| 2025-07-29 | 114.86 | 115.00 | 111.01 | 114.00 | +2.749% | 3,002 | +50.079% |
| 2025-07-28 | 112.60 | 112.60 | 110.95 | 110.95 | -0.611% | 699 | +54.205% |
| 2025-07-25 | 115.25 | 115.25 | 110.31 | 111.63 | -2.928% | 1,712 | +53.262% |
| 2025-07-24 | 116.00 | 116.03 | 115.00 | 115.00 | -0.862% | 1,152 | +48.774% |
| 2025-07-23 | 114.10 | 116.00 | 113.25 | 116.00 | +9.760% | 1,184 | +47.491% |
| 2025-07-22 | 103.60 | 105.69 | 103.60 | 105.69 | -3.017% | 583 | +61.887% |
| 2025-07-21 | 109.49 | 109.49 | 108.97 | 108.97 | +2.034% | 2,994 | +57.003% |
| 2025-07-18 | 106.80 | 106.80 | 106.80 | 106.80 | -0.234% | 417 | +60.197% |
| 2025-07-17 | 109.95 | 111.65 | 107.05 | 107.05 | -0.345% | 2,666 | +59.823% |
| 2025-07-16 | 107.00 | 107.80 | 107.00 | 107.42 | +0.374% | 1,148 | +59.271% |
| 2025-07-15 | 110.00 | 110.00 | 107.02 | 107.02 | +0.579% | 2,176 | +59.867% |
| 2025-07-14 | 105.90 | 107.27 | 105.90 | 106.40 | +0.278% | 1,316 | +60.793% |
| 2025-07-11 | 106.57 | 106.57 | 106.11 | 106.11 | +0.530% | 734 | +61.240% |
| 2025-07-10 | 104.75 | 107.10 | 104.75 | 105.55 | -1.447% | 1,510 | +62.094% |
| 2025-07-09 | 107.10 | 107.10 | 107.10 | 107.10 | -0.066% | 1,455 | +59.748% |
| 2025-07-08 | 107.94 | 108.06 | 107.10 | 107.17 | -4.693% | 1,526 | +59.643% |
| 2025-07-07 | 108.00 | 112.45 | 108.00 | 112.45 | +4.119% | 1,856 | +52.150% |
| 2025-07-03 | 105.96 | 108.00 | 105.96 | 108.00 | +0.814% | 855 | +58.417% |
| 2025-07-02 | 108.78 | 108.78 | 107.13 | 107.13 | -2.611% | 21,397 | +59.707% |
| 2025-07-01 | 112.31 | 112.31 | 108.75 | 110.00 | -5.620% | 1,768 | +55.536% |
| 2025-06-30 | 113.70 | 116.55 | 113.30 | 116.55 | +4.062% | 10,249 | +46.795% |
| 2025-06-27 | 111.31 | 112.00 | 108.51 | 112.00 | +2.283% | 1,232 | +52.759% |
| 2025-06-26 | 109.00 | 109.75 | 109.00 | 109.50 | +2.336% | 3,282 | +56.247% |
| 2025-06-25 | 106.00 | 107.00 | 106.00 | 107.00 | 0.000% | 2,547 | +59.897% |
| 2025-06-24 | 105.00 | 107.00 | 105.00 | 107.00 | +8.223% | 2,455 | +59.897% |
| 2025-06-23 | 98.87 | 98.87 | 98.87 | 98.87 | -1.130% | 325 | +73.045% |
| 2025-06-20 | 101.75 | 101.75 | 99.71 | 100.00 | -1.961% | 1,713 | +71.090% |
| 2025-06-17 | 105.00 | 105.00 | 102.00 | 102.00 | +0.493% | 685 | +67.735% |
| 2025-06-16 | 100.00 | 102.19 | 100.00 | 101.50 | +5.815% | 5,966 | +68.562% |
| 2025-06-13 | 98.00 | 98.00 | 95.92 | 95.92 | -3.109% | 632 | +78.363% |
| 2025-06-12 | 99.00 | 99.00 | 99.00 | 99.00 | 0.000% | 1,140 | +72.818% |
| 2025-06-11 | 95.00 | 99.00 | 95.00 | 99.00 | +5.882% | 1,352 | +72.818% |
| 2025-06-10 | 96.00 | 96.00 | 93.00 | 93.50 | -5.076% | 4,075 | +82.984% |
| 2025-06-09 | 100.59 | 100.59 | 97.40 | 98.50 | -2.485% | 8,155 | +73.695% |
| 2025-06-06 | 99.00 | 101.20 | 99.00 | 101.01 | +0.010% | 2,142 | +69.379% |
| 2025-06-05 | 100.56 | 103.25 | 100.56 | 101.00 | +0.438% | 1,790 | +69.396% |
| 2025-06-04 | 101.00 | 101.00 | 98.19 | 100.56 | -2.103% | 14,002 | +70.137% |
| 2025-06-03 | 100.40 | 102.72 | 100.40 | 102.72 | +2.209% | 43,937 | +66.560% |
| 2025-06-02 | 98.32 | 100.50 | 98.32 | 100.50 | +3.608% | 23,359 | +70.239% |
| 2025-05-30 | 96.42 | 97.00 | 96.42 | 97.00 | +0.362% | 4,063 | +76.381% |
| 2025-05-29 | 97.00 | 97.00 | 96.20 | 96.65 | +0.677% | 6,995 | +77.020% |
| 2025-05-28 | 95.50 | 98.80 | 95.50 | 96.00 | +1.965% | 16,015 | +78.219% |
| 2025-05-27 | 94.15 | 94.15 | 94.15 | 94.15 | +0.695% | 347 | +81.721% |
| 2025-05-23 | 91.80 | 93.50 | 91.16 | 93.50 | +2.747% | 16,565 | +82.984% |
| 2025-05-22 | 90.00 | 91.69 | 90.00 | 91.00 | +2.247% | 1,524 | +88.011% |
| 2025-05-21 | 90.70 | 90.70 | 88.50 | 89.00 | -0.753% | 14,314 | +92.236% |
| 2025-05-20 | 88.48 | 89.67 | 88.41 | 89.67 | +1.328% | 4,816 | +90.789% |
| 2025-05-19 | 85.50 | 88.50 | 85.50 | 88.50 | +5.357% | 1,534 | +93.322% |
| 2025-05-16 | 82.70 | 84.00 | 82.70 | 84.00 | +1.757% | 1,511 | +103.679% |
| 2025-05-15 | 82.50 | 82.55 | 82.50 | 82.55 | -0.542% | 396 | +107.256% |
| 2025-05-14 | 83.17 | 83.17 | 81.00 | 83.00 | -0.444% | 7,908 | +106.133% |
| 2025-05-13 | 83.20 | 83.61 | 83.20 | 83.37 | -1.009% | 5,186 | +105.218% |
| 2025-05-12 | 84.95 | 84.95 | 82.53 | 84.22 | -1.635% | 867 | +103.147% |
| 2025-05-09 | 85.00 | 85.62 | 85.00 | 85.62 | +4.491% | 19,961 | +99.825% |
| 2025-05-08 | 83.59 | 83.59 | 81.94 | 81.94 | +1.536% | 640 | +108.799% |
| 2025-05-07 | 84.75 | 84.75 | 80.47 | 80.70 | +0.774% | 2,218 | +112.007% |
| 2025-05-06 | 79.46 | 83.06 | 79.46 | 80.08 | -3.964% | 17,153 | +113.649% |
| 2025-05-05 | 82.35 | 83.67 | 82.35 | 83.39 | +1.318% | 7,682 | +105.181% |
| 2025-05-02 | 81.53 | 82.30 | 81.53 | 82.30 | +9.880% | 145,738 | +107.886% |
| 2025-05-01 | 75.44 | 80.00 | 74.48 | 74.90 | -4.232% | 25,122 | +128.425% |
| 2025-04-30 | 78.19 | 78.55 | 76.05 | 78.21 | -0.604% | 6,233 | +118.757% |
| 2025-04-29 | 78.00 | 79.88 | 78.00 | 78.69 | +0.878% | 11,187 | +117.437% |
| 2025-04-28 | 77.70 | 78.50 | 77.70 | 78.00 | +0.386% | 14,319 | +119.346% |
| 2025-04-25 | 75.78 | 77.70 | 75.54 | 77.70 | +5.427% | 11,205 | +120.193% |
| 2025-04-24 | 74.00 | 74.95 | 73.70 | 73.70 | -0.405% | 2,611 | +132.144% |
| 2025-04-23 | 74.75 | 74.75 | 73.10 | 74.00 | +1.148% | 4,782 | +131.203% |
| 2025-04-22 | 69.80 | 74.00 | 69.80 | 73.16 | +3.115% | 22,630 | +133.857% |
| 2025-04-21 | 72.26 | 72.26 | 68.39 | 70.95 | -2.808% | 2,019 | +141.142% |
| 2025-04-17 | 72.90 | 74.99 | 70.67 | 73.00 | +4.286% | 7,304 | +134.370% |
| 2025-04-16 | 66.00 | 70.00 | 66.00 | 70.00 | +6.854% | 2,675 | +144.414% |
| 2025-04-15 | 65.65 | 66.90 | 65.51 | 65.51 | +2.359% | 4,654 | +161.166% |
| 2025-04-14 | 63.99 | 64.00 | 63.99 | 64.00 | +2.646% | 456 | +167.328% |
| 2025-04-11 | 61.85 | 62.35 | 61.49 | 62.35 | +6.914% | 1,238 | +174.403% |
| 2025-04-10 | 61.00 | 61.55 | 58.10 | 58.32 | -6.437% | 38,083 | +193.374% |
| 2025-04-09 | 54.11 | 62.37 | 53.92 | 62.33 | +18.251% | 69,623 | +174.491% |
| 2025-04-08 | 56.12 | 56.12 | 52.71 | 52.71 | -3.017% | 8,212 | +224.587% |
| 2025-04-07 | 50.01 | 55.95 | 50.01 | 54.35 | -0.184% | 9,690 | +214.793% |
| 2025-04-04 | 52.06 | 54.45 | 50.00 | 54.45 | -8.992% | 3,843 | +214.215% |
| 2025-04-03 | 58.21 | 59.83 | 58.21 | 59.83 | +2.783% | 540 | +185.960% |
| 2025-04-01 | 58.20 | 58.21 | 58.20 | 58.21 | 0.000% | 2,553 | +193.919% |