SMGZY
SMITHS GROUP PLC S/ADR
stockOTCADR
EODOct 2, 2026
37.61USD+1.129%(+0.42)12,770
SMGZY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.40 | 37.63 | 37.29 | 37.61 | +1.129% | 12,770 | 0.000% |
| 2026-10-01 | 37.39 | 37.67 | 36.95 | 37.19 | -1.090% | 19,104 | +1.129% |
| 2026-09-30 | 38.02 | 38.02 | 37.50 | 37.60 | -0.398% | 31,440 | +0.027% |
| 2026-09-29 | 38.21 | 38.21 | 37.53 | 37.75 | -0.317% | 20,467 | -0.371% |
| 2026-09-28 | 37.86 | 38.15 | 37.65 | 37.87 | +0.584% | 24,777 | -0.687% |
| 2026-09-25 | 37.33 | 37.76 | 37.18 | 37.65 | +2.282% | 14,373 | -0.106% |
| 2026-09-24 | 36.84 | 36.92 | 36.60 | 36.81 | -0.460% | 24,892 | +2.173% |
| 2026-09-23 | 36.56 | 37.10 | 36.47 | 36.98 | -1.149% | 17,880 | +1.704% |
| 2026-09-22 | 37.04 | 37.98 | 36.67 | 37.41 | +7.346% | 17,227 | +0.535% |
| 2026-09-21 | 34.49 | 34.95 | 34.32 | 34.85 | +2.169% | 37,309 | +7.920% |
| 2026-09-18 | 34.13 | 34.19 | 33.78 | 34.11 | -0.029% | 26,632 | +10.261% |
| 2026-09-17 | 34.79 | 34.80 | 34.09 | 34.12 | -0.350% | 32,785 | +10.229% |
| 2026-09-16 | 34.35 | 34.58 | 33.97 | 34.24 | +0.322% | 21,588 | +9.842% |
| 2026-09-15 | 34.10 | 34.19 | 34.00 | 34.13 | +0.515% | 22,620 | +10.196% |
| 2026-09-14 | 34.02 | 34.09 | 33.88 | 33.95 | -1.551% | 31,176 | +10.764% |
| 2026-09-11 | 34.61 | 34.62 | 34.49 | 34.49 | +1.292% | 17,835 | +9.046% |
| 2026-09-10 | 33.91 | 34.23 | 33.80 | 34.05 | -0.613% | 50,952 | +10.455% |
| 2026-09-09 | 34.70 | 34.80 | 34.22 | 34.26 | -2.781% | 692,105 | +9.778% |
| 2026-09-08 | 35.67 | 35.67 | 35.22 | 35.24 | +0.945% | 17,332 | +6.725% |
| 2026-09-04 | 34.80 | 35.04 | 34.80 | 34.91 | +0.838% | 11,534 | +7.734% |
| 2026-09-03 | 34.69 | 34.71 | 34.26 | 34.62 | +0.581% | 16,931 | +8.637% |
| 2026-09-02 | 34.76 | 34.76 | 34.34 | 34.42 | -0.491% | 14,660 | +9.268% |
| 2026-09-01 | 35.17 | 35.18 | 34.57 | 34.59 | -2.563% | 13,000 | +8.731% |
| 2026-08-31 | 35.49 | 35.54 | 35.18 | 35.50 | -0.048% | 27,156 | +5.944% |
| 2026-08-28 | 35.78 | 35.78 | 35.47 | 35.52 | -0.956% | 6,496 | +5.893% |
| 2026-08-27 | 35.96 | 35.96 | 35.72 | 35.86 | +0.140% | 7,800 | +4.880% |
| 2026-08-26 | 36.15 | 36.25 | 35.77 | 35.81 | -0.223% | 12,814 | +5.027% |
| 2026-08-25 | 35.84 | 35.99 | 35.84 | 35.89 | +0.476% | 9,043 | +4.792% |
| 2026-08-24 | 35.85 | 35.90 | 35.67 | 35.72 | +0.197% | 14,760 | +5.291% |
| 2026-08-21 | 35.75 | 36.07 | 35.55 | 35.65 | +1.077% | 17,977 | +5.498% |
| 2026-08-20 | 35.44 | 35.48 | 35.25 | 35.27 | -0.339% | 6,537 | +6.635% |
| 2026-08-19 | 35.52 | 35.52 | 35.35 | 35.39 | -0.169% | 10,124 | +6.273% |
| 2026-08-18 | 35.52 | 35.52 | 35.34 | 35.45 | -1.253% | 10,974 | +6.093% |
| 2026-08-17 | 35.77 | 35.95 | 35.76 | 35.90 | +1.041% | 13,107 | +4.763% |
| 2026-08-14 | 35.40 | 35.56 | 35.37 | 35.53 | +0.169% | 7,599 | +5.854% |
| 2026-08-13 | 35.60 | 35.60 | 35.34 | 35.47 | -1.032% | 8,442 | +6.033% |
| 2026-08-12 | 36.11 | 36.19 | 35.84 | 35.84 | +0.196% | 11,341 | +4.939% |
| 2026-08-11 | 36.29 | 36.47 | 35.73 | 35.77 | -1.379% | 15,573 | +5.144% |
| 2026-08-10 | 36.51 | 36.55 | 36.23 | 36.27 | -0.847% | 10,917 | +3.695% |
| 2026-08-07 | 36.80 | 36.84 | 36.49 | 36.58 | +0.883% | 20,701 | +2.816% |
| 2026-08-06 | 36.52 | 36.58 | 36.11 | 36.26 | -0.657% | 21,941 | +3.723% |
| 2026-08-05 | 36.71 | 36.81 | 36.47 | 36.50 | +0.027% | 10,510 | +3.041% |
| 2026-08-04 | 36.60 | 36.61 | 36.32 | 36.49 | +1.814% | 16,859 | +3.069% |
| 2026-08-03 | 35.92 | 36.01 | 35.71 | 35.84 | -0.223% | 9,569 | +4.939% |
| 2026-07-31 | 35.78 | 35.92 | 35.58 | 35.92 | +0.084% | 15,683 | +4.705% |
| 2026-07-30 | 35.65 | 35.89 | 35.52 | 35.89 | +3.494% | 15,320 | +4.792% |
| 2026-07-29 | 34.82 | 35.12 | 34.59 | 34.68 | -1.983% | 15,388 | +8.453% |
| 2026-07-28 | 35.35 | 35.60 | 35.27 | 35.38 | -0.506% | 23,749 | +6.303% |
| 2026-07-27 | 35.85 | 35.85 | 35.39 | 35.56 | -0.615% | 15,976 | +5.765% |
| 2026-07-24 | 35.76 | 35.90 | 35.63 | 35.78 | +1.908% | 9,853 | +5.115% |
| 2026-07-23 | 35.32 | 35.64 | 34.91 | 35.11 | -2.796% | 21,314 | +7.120% |
| 2026-07-22 | 36.08 | 36.18 | 36.06 | 36.12 | +2.207% | 11,446 | +4.125% |
| 2026-07-21 | 35.05 | 35.39 | 34.89 | 35.34 | +2.530% | 11,616 | +6.423% |
| 2026-07-20 | 34.77 | 34.77 | 34.42 | 34.47 | -0.295% | 13,397 | +9.116% |
| 2026-07-17 | 34.28 | 34.65 | 34.26 | 34.57 | +0.421% | 10,750 | +8.794% |
| 2026-07-16 | 34.53 | 34.60 | 34.34 | 34.42 | +0.953% | 11,772 | +9.252% |
| 2026-07-15 | 34.00 | 34.44 | 33.88 | 34.10 | +2.004% | 13,844 | +10.293% |
| 2026-07-14 | 33.74 | 33.81 | 33.23 | 33.43 | +0.216% | 33,745 | +12.504% |
| 2026-07-13 | 33.56 | 33.67 | 33.33 | 33.36 | -1.132% | 19,628 | +12.747% |
| 2026-07-10 | 33.49 | 33.92 | 33.46 | 33.74 | +0.626% | 22,313 | +11.470% |
| 2026-07-09 | 33.24 | 33.64 | 33.24 | 33.53 | +2.570% | 18,491 | +12.168% |
| 2026-07-08 | 32.92 | 33.07 | 32.51 | 32.69 | -3.427% | 28,121 | +15.050% |
| 2026-07-07 | 34.60 | 34.62 | 33.82 | 33.85 | -3.171% | 22,446 | +11.108% |
| 2026-07-06 | 34.67 | 34.97 | 34.55 | 34.96 | +0.571% | 14,523 | +7.585% |
| 2026-07-02 | 34.88 | 35.08 | 34.60 | 34.76 | +1.637% | 10,386 | +8.199% |
| 2026-07-01 | 34.04 | 34.39 | 33.86 | 34.20 | +0.205% | 18,754 | +9.971% |
| 2026-06-30 | 34.28 | 34.41 | 33.94 | 34.13 | +0.857% | 22,258 | +10.196% |
| 2026-06-29 | 33.44 | 33.84 | 33.40 | 33.84 | -0.397% | 13,227 | +11.141% |
| 2026-06-26 | 34.01 | 34.19 | 33.90 | 33.98 | -0.976% | 9,834 | +10.699% |
| 2026-06-25 | 34.51 | 34.77 | 34.28 | 34.31 | +0.586% | 19,188 | +9.618% |
| 2026-06-24 | 33.90 | 34.28 | 33.89 | 34.11 | -0.082% | 33,725 | +10.261% |
| 2026-06-23 | 34.19 | 34.36 | 34.01 | 34.14 | -1.789% | 58,283 | +10.170% |
| 2026-06-22 | 34.41 | 34.83 | 34.32 | 34.76 | +0.550% | 32,935 | +8.199% |
| 2026-06-18 | 34.56 | 34.67 | 34.33 | 34.57 | +0.655% | 22,844 | +8.794% |
| 2026-06-17 | 34.91 | 34.91 | 34.30 | 34.34 | -1.180% | 20,709 | +9.506% |
| 2026-06-16 | 34.90 | 34.93 | 34.69 | 34.76 | +1.032% | 12,460 | +8.215% |
| 2026-06-15 | 34.87 | 34.87 | 34.40 | 34.40 | +0.865% | 14,483 | +9.331% |
| 2026-06-12 | 33.99 | 34.17 | 33.80 | 34.10 | +0.103% | 59,663 | +10.277% |
| 2026-06-11 | 33.27 | 34.08 | 33.13 | 34.07 | +2.389% | 119,593 | +10.390% |
| 2026-06-10 | 33.48 | 33.79 | 33.23 | 33.27 | -0.612% | 6,937 | +13.028% |
| 2026-06-09 | 33.85 | 34.04 | 33.06 | 33.48 | -0.387% | 16,906 | +12.336% |
| 2026-06-08 | 33.67 | 33.81 | 33.49 | 33.61 | +0.659% | 13,919 | +11.901% |
| 2026-06-05 | 33.98 | 33.99 | 33.28 | 33.39 | -1.478% | 22,257 | +12.639% |
| 2026-06-04 | 34.07 | 34.10 | 33.84 | 33.89 | +1.928% | 22,196 | +10.973% |
| 2026-06-03 | 33.18 | 33.43 | 33.08 | 33.25 | -0.180% | 16,225 | +13.113% |
| 2026-06-02 | 33.12 | 33.36 | 33.12 | 33.31 | +1.617% | 50,119 | +12.909% |
| 2026-06-01 | 32.87 | 32.98 | 32.67 | 32.78 | -1.680% | 24,770 | +14.735% |
| 2026-05-29 | 33.34 | 33.65 | 32.97 | 33.34 | +0.331% | 33,095 | +12.807% |
| 2026-05-28 | 33.19 | 33.53 | 33.13 | 33.23 | -1.131% | 18,746 | +13.181% |
| 2026-05-27 | 34.00 | 34.00 | 33.53 | 33.61 | -1.001% | 18,030 | +11.901% |
| 2026-05-26 | 34.21 | 34.32 | 33.78 | 33.95 | +0.593% | 12,639 | +10.781% |
| 2026-05-22 | 33.69 | 33.85 | 33.57 | 33.75 | -0.852% | 9,911 | +11.437% |
| 2026-05-21 | 33.56 | 34.19 | 33.56 | 34.04 | +1.409% | 25,731 | +10.488% |
| 2026-05-20 | 33.33 | 33.90 | 33.21 | 33.57 | +0.893% | 29,488 | +12.045% |
| 2026-05-19 | 33.63 | 33.65 | 33.27 | 33.27 | -1.974% | 25,584 | +13.045% |
| 2026-05-18 | 33.99 | 34.10 | 33.62 | 33.94 | +1.253% | 30,991 | +10.813% |
| 2026-05-15 | 33.23 | 33.59 | 33.17 | 33.52 | -1.722% | 57,671 | +12.202% |
| 2026-05-14 | 34.47 | 34.49 | 33.88 | 34.11 | -0.532% | 113,522 | +10.269% |
| 2026-05-13 | 33.90 | 34.32 | 33.90 | 34.29 | +0.616% | 20,725 | +9.682% |
| 2026-05-12 | 33.91 | 34.08 | 33.57 | 34.08 | -0.496% | 14,379 | +10.358% |
| 2026-05-11 | 34.28 | 34.42 | 34.01 | 34.25 | -0.753% | 19,820 | +9.810% |
| 2026-05-08 | 34.58 | 34.86 | 34.30 | 34.51 | -0.776% | 33,238 | +8.983% |
| 2026-05-07 | 35.55 | 35.58 | 34.78 | 34.78 | -3.443% | 30,017 | +8.137% |
| 2026-05-06 | 36.07 | 36.38 | 35.48 | 36.02 | +3.894% | 16,818 | +4.414% |
| 2026-05-05 | 34.93 | 35.18 | 34.67 | 34.67 | +0.318% | 17,946 | +8.480% |
| 2026-05-04 | 35.19 | 35.26 | 34.43 | 34.56 | -1.631% | 26,738 | +8.825% |
| 2026-05-01 | 35.39 | 35.70 | 35.02 | 35.13 | +0.783% | 11,809 | +7.050% |
| 2026-04-30 | 35.10 | 35.25 | 34.78 | 34.86 | +0.664% | 34,082 | +7.889% |
| 2026-04-29 | 34.74 | 34.97 | 34.27 | 34.63 | -1.001% | 12,728 | +8.605% |
| 2026-04-28 | 34.80 | 35.34 | 34.12 | 34.98 | -0.822% | 28,126 | +7.519% |
| 2026-04-27 | 35.15 | 35.33 | 35.01 | 35.27 | +1.075% | 24,475 | +6.635% |
| 2026-04-24 | 34.69 | 35.02 | 34.65 | 34.90 | +0.504% | 15,435 | +7.780% |
| 2026-04-23 | 34.38 | 35.05 | 34.04 | 34.72 | -1.336% | 26,202 | +8.324% |
| 2026-04-22 | 34.98 | 35.19 | 34.80 | 35.19 | +1.063% | 17,465 | +6.877% |
| 2026-04-21 | 35.28 | 35.31 | 34.82 | 34.82 | -1.888% | 24,113 | +8.013% |
| 2026-04-20 | 35.68 | 36.29 | 35.45 | 35.49 | -2.473% | 14,970 | +5.974% |
| 2026-04-17 | 36.52 | 36.96 | 36.21 | 36.39 | +2.710% | 12,648 | +3.353% |
| 2026-04-16 | 35.31 | 35.83 | 35.22 | 35.43 | +1.027% | 14,973 | +6.153% |
| 2026-04-15 | 34.99 | 35.36 | 34.85 | 35.07 | -0.276% | 10,324 | +7.243% |
| 2026-04-14 | 35.03 | 35.39 | 34.64 | 35.17 | +1.026% | 10,628 | +6.946% |
| 2026-04-13 | 34.33 | 34.93 | 34.27 | 34.81 | +2.322% | 35,740 | +8.044% |
| 2026-04-10 | 34.16 | 34.74 | 33.84 | 34.02 | -0.526% | 12,020 | +10.553% |
| 2026-04-09 | 33.84 | 34.39 | 33.67 | 34.20 | +1.484% | 22,342 | +9.971% |
| 2026-04-08 | 34.30 | 34.43 | 33.21 | 33.70 | +5.181% | 17,404 | +11.602% |
| 2026-04-07 | 31.98 | 32.29 | 31.46 | 32.04 | -2.732% | 38,701 | +17.385% |
| 2026-04-06 | 32.10 | 32.94 | 32.03 | 32.94 | +2.521% | 31,983 | +14.177% |
| 2026-04-02 | 31.24 | 32.42 | 31.24 | 32.13 | -0.741% | 28,335 | +17.056% |
| 2026-04-01 | 31.82 | 32.48 | 31.82 | 32.37 | +4.927% | 19,309 | +16.188% |
| 2026-03-31 | 30.89 | 31.10 | 30.33 | 30.85 | +1.882% | 36,282 | +21.912% |
| 2026-03-30 | 30.68 | 30.68 | 29.96 | 30.28 | -1.528% | 50,018 | +24.207% |
| 2026-03-27 | 30.72 | 31.21 | 30.66 | 30.75 | -0.806% | 42,922 | +22.309% |
| 2026-03-26 | 31.14 | 31.68 | 31.00 | 31.00 | -1.806% | 97,903 | +21.323% |
| 2026-03-25 | 31.74 | 31.88 | 31.55 | 31.57 | +3.373% | 39,111 | +19.132% |
| 2026-03-24 | 30.39 | 30.80 | 30.36 | 30.54 | +0.494% | 38,680 | +23.150% |
| 2026-03-23 | 30.18 | 31.23 | 30.12 | 30.39 | +6.875% | 60,032 | +23.758% |
| 2026-03-20 | 29.77 | 29.77 | 28.29 | 28.43 | -11.224% | 46,219 | +32.267% |
| 2026-03-19 | 31.42 | 32.21 | 31.38 | 32.03 | -0.805% | 121,978 | +17.421% |
| 2026-03-18 | 32.98 | 33.50 | 32.29 | 32.29 | -1.012% | 425,475 | +16.476% |
| 2026-03-17 | 32.72 | 33.03 | 32.55 | 32.62 | +0.959% | 166,096 | +15.297% |
| 2026-03-16 | 32.45 | 32.50 | 32.07 | 32.31 | +1.892% | 36,614 | +16.404% |
| 2026-03-13 | 32.43 | 32.60 | 31.71 | 31.71 | -5.202% | 45,363 | +18.606% |
| 2026-03-12 | 33.81 | 34.05 | 33.45 | 33.45 | -1.415% | 20,803 | +12.436% |
| 2026-03-11 | 35.35 | 35.35 | 33.38 | 33.93 | -4.017% | 36,058 | +10.846% |
| 2026-03-10 | 35.46 | 35.87 | 35.35 | 35.35 | -0.085% | 21,611 | +6.393% |
| 2026-03-09 | 34.67 | 35.73 | 34.67 | 35.38 | -0.422% | 30,008 | +6.303% |
| 2026-03-06 | 35.34 | 35.92 | 35.34 | 35.53 | -0.392% | 15,220 | +5.854% |
| 2026-03-05 | 36.05 | 36.42 | 35.34 | 35.67 | -2.381% | 23,094 | +5.439% |
| 2026-03-04 | 35.95 | 36.75 | 35.95 | 36.54 | +1.627% | 21,490 | +2.928% |
| 2026-03-03 | 35.79 | 36.10 | 35.32 | 35.95 | -2.772% | 25,178 | +4.603% |
| 2026-03-02 | 36.78 | 37.18 | 36.71 | 36.98 | -1.544% | 22,378 | +1.704% |
| 2026-02-27 | 37.22 | 37.93 | 37.17 | 37.56 | +1.240% | 28,698 | +0.133% |
| 2026-02-26 | 37.15 | 37.15 | 36.86 | 37.10 | -0.719% | 25,468 | +1.375% |
| 2026-02-25 | 36.99 | 37.51 | 36.76 | 37.37 | +0.534% | 38,711 | +0.646% |
| 2026-02-24 | 36.96 | 37.51 | 36.96 | 37.17 | -0.081% | 20,200 | +1.184% |
| 2026-02-23 | 37.21 | 37.44 | 36.99 | 37.20 | -0.067% | 12,146 | +1.102% |
| 2026-02-20 | 37.06 | 37.38 | 36.96 | 37.22 | +0.608% | 8,477 | +1.035% |
| 2026-02-19 | 36.10 | 37.01 | 36.10 | 37.00 | +2.125% | 17,398 | +1.649% |
| 2026-02-18 | 36.28 | 36.74 | 36.22 | 36.23 | -0.713% | 20,421 | +3.809% |
| 2026-02-17 | 36.15 | 36.76 | 35.97 | 36.49 | +0.027% | 14,153 | +3.069% |
| 2026-02-13 | 36.12 | 36.69 | 36.08 | 36.48 | +0.885% | 21,546 | +3.098% |
| 2026-02-12 | 36.63 | 36.71 | 35.66 | 36.16 | -1.121% | 31,112 | +4.010% |
| 2026-02-11 | 36.73 | 36.80 | 36.33 | 36.57 | +1.198% | 12,667 | +2.844% |
| 2026-02-10 | 36.25 | 36.36 | 36.03 | 36.14 | -1.507% | 27,735 | +4.076% |
| 2026-02-09 | 36.43 | 36.74 | 36.43 | 36.69 | +1.945% | 12,912 | +2.507% |
| 2026-02-06 | 35.79 | 36.03 | 35.32 | 35.99 | +2.041% | 9,760 | +4.501% |
| 2026-02-05 | 35.49 | 35.49 | 35.03 | 35.27 | -0.198% | 20,551 | +6.635% |
| 2026-02-04 | 35.79 | 35.79 | 35.20 | 35.34 | -1.202% | 23,160 | +6.423% |
| 2026-02-03 | 35.34 | 35.78 | 35.24 | 35.77 | +1.228% | 15,204 | +5.144% |
| 2026-02-02 | 35.01 | 35.66 | 34.92 | 35.34 | +0.787% | 69,657 | +6.435% |
| 2026-01-30 | 35.16 | 35.45 | 34.90 | 35.06 | -0.988% | 17,733 | +7.273% |
| 2026-01-29 | 36.10 | 36.10 | 35.15 | 35.41 | -0.562% | 15,233 | +6.213% |
| 2026-01-28 | 35.75 | 36.19 | 35.33 | 35.61 | -3.444% | 47,669 | +5.616% |
| 2026-01-27 | 37.00 | 37.00 | 36.55 | 36.88 | +0.299% | 17,257 | +1.979% |
| 2026-01-26 | 36.86 | 36.91 | 36.77 | 36.77 | +0.850% | 7,940 | +2.284% |
| 2026-01-23 | 36.11 | 36.46 | 35.97 | 36.46 | +1.362% | 12,391 | +3.154% |
| 2026-01-22 | 36.15 | 36.15 | 35.37 | 35.97 | +0.251% | 19,799 | +4.559% |
| 2026-01-21 | 35.60 | 36.28 | 35.60 | 35.88 | +0.758% | 17,031 | +4.822% |
| 2026-01-20 | 35.22 | 35.80 | 35.09 | 35.61 | -0.642% | 59,211 | +5.616% |
| 2026-01-16 | 35.40 | 35.86 | 35.40 | 35.84 | +2.841% | 94,018 | +4.939% |
| 2026-01-15 | 34.78 | 35.19 | 34.58 | 34.85 | +2.651% | 380,377 | +7.920% |
| 2026-01-14 | 33.72 | 34.79 | 33.48 | 33.95 | +1.304% | 310,427 | +10.781% |
| 2026-01-13 | 33.54 | 34.08 | 33.40 | 33.51 | -0.378% | 10,375 | +12.225% |
| 2026-01-12 | 33.73 | 34.06 | 33.61 | 33.64 | -0.414% | 9,911 | +11.801% |
| 2026-01-09 | 33.60 | 33.85 | 33.53 | 33.78 | +0.746% | 10,378 | +11.338% |
| 2026-01-08 | 33.32 | 33.80 | 33.30 | 33.53 | -0.711% | 24,033 | +12.168% |
| 2026-01-07 | 33.66 | 33.78 | 33.59 | 33.77 | +0.536% | 21,804 | +11.371% |
| 2026-01-06 | 33.61 | 33.99 | 33.49 | 33.59 | +0.584% | 11,287 | +11.968% |
| 2026-01-05 | 32.82 | 33.48 | 32.82 | 33.40 | +2.596% | 16,819 | +12.622% |
| 2026-01-02 | 32.15 | 32.55 | 32.15 | 32.55 | +1.213% | 16,982 | +15.545% |
| 2025-12-31 | 32.09 | 32.17 | 31.97 | 32.16 | -1.229% | 3,991 | +16.947% |
| 2025-12-30 | 33.04 | 33.04 | 32.43 | 32.56 | +0.432% | 10,834 | +15.510% |
| 2025-12-29 | 32.67 | 32.88 | 32.25 | 32.42 | -1.758% | 16,170 | +16.009% |
| 2025-12-26 | 33.35 | 33.35 | 32.82 | 33.00 | -0.136% | 18,761 | +13.970% |
| 2025-12-24 | 33.00 | 33.36 | 32.90 | 33.05 | +0.471% | 135,887 | +13.814% |
| 2025-12-23 | 32.58 | 33.24 | 32.50 | 32.89 | +0.673% | 185,619 | +14.351% |
| 2025-12-22 | 32.64 | 33.30 | 32.31 | 32.67 | +0.307% | 29,058 | +15.121% |
| 2025-12-19 | 32.53 | 33.06 | 32.50 | 32.57 | +0.308% | 12,442 | +15.474% |
| 2025-12-18 | 32.17 | 32.61 | 32.17 | 32.47 | +1.247% | 13,197 | +15.830% |
| 2025-12-17 | 30.99 | 32.07 | 30.99 | 32.07 | -0.707% | 11,336 | +17.275% |
| 2025-12-16 | 31.87 | 32.35 | 31.29 | 32.30 | +1.185% | 13,033 | +16.446% |
| 2025-12-15 | 32.05 | 32.47 | 31.71 | 31.92 | +1.301% | 22,077 | +17.826% |
| 2025-12-12 | 31.86 | 31.86 | 31.34 | 31.51 | -1.654% | 7,454 | +19.359% |
| 2025-12-11 | 32.16 | 32.46 | 31.90 | 32.04 | +0.313% | 16,255 | +17.385% |
| 2025-12-10 | 31.78 | 32.13 | 31.41 | 31.94 | +0.646% | 10,325 | +17.752% |
| 2025-12-09 | 31.91 | 31.91 | 31.59 | 31.73 | -0.766% | 14,072 | +18.513% |
| 2025-12-08 | 32.15 | 32.31 | 31.85 | 31.98 | -1.144% | 16,241 | +17.605% |
| 2025-12-05 | 32.92 | 32.92 | 32.35 | 32.35 | -3.202% | 31,287 | +16.260% |
| 2025-12-04 | 33.45 | 33.89 | 33.36 | 33.42 | +0.210% | 5,615 | +12.537% |
| 2025-12-03 | 33.15 | 33.68 | 33.15 | 33.35 | +2.175% | 10,420 | +12.774% |
| 2025-12-02 | 32.70 | 32.77 | 32.61 | 32.64 | -0.183% | 35,037 | +15.227% |
| 2025-12-01 | 32.76 | 33.07 | 32.48 | 32.70 | -0.819% | 17,671 | +15.015% |
| 2025-11-28 | 32.83 | 32.97 | 32.66 | 32.97 | +0.396% | 3,491 | +14.073% |
| 2025-11-26 | 32.64 | 33.16 | 32.60 | 32.84 | +0.922% | 8,962 | +14.525% |
| 2025-11-25 | 32.34 | 32.69 | 32.23 | 32.54 | +0.712% | 32,288 | +15.581% |
| 2025-11-24 | 32.62 | 32.62 | 31.85 | 32.31 | +0.906% | 22,555 | +16.404% |
| 2025-11-21 | 32.28 | 32.28 | 32.01 | 32.02 | -0.280% | 10,747 | +17.458% |
| 2025-11-20 | 32.81 | 32.81 | 32.00 | 32.11 | -0.496% | 23,136 | +17.129% |
| 2025-11-19 | 32.77 | 32.77 | 31.41 | 32.27 | -1.556% | 26,011 | +16.548% |
| 2025-11-18 | 32.60 | 32.97 | 32.55 | 32.78 | -0.576% | 11,274 | +14.735% |
| 2025-11-17 | 33.24 | 33.39 | 32.87 | 32.97 | -1.169% | 9,859 | +14.073% |
| 2025-11-14 | 33.21 | 33.36 | 33.12 | 33.36 | -0.596% | 4,687 | +12.740% |
| 2025-11-13 | 33.74 | 33.89 | 33.28 | 33.56 | -1.003% | 5,732 | +12.068% |
| 2025-11-12 | 33.73 | 33.90 | 33.69 | 33.90 | +0.596% | 4,355 | +10.944% |
| 2025-11-11 | 33.74 | 33.84 | 33.70 | 33.70 | +0.101% | 3,962 | +11.606% |
| 2025-11-10 | 33.43 | 33.72 | 33.23 | 33.66 | +0.914% | 14,539 | +11.718% |
| 2025-11-07 | 33.19 | 33.36 | 32.95 | 33.36 | -0.566% | 7,744 | +12.740% |
| 2025-11-06 | 33.50 | 33.66 | 33.24 | 33.55 | -0.629% | 11,303 | +12.101% |
| 2025-11-05 | 33.67 | 33.94 | 33.30 | 33.76 | +1.909% | 8,531 | +11.396% |
| 2025-11-04 | 33.73 | 33.78 | 33.13 | 33.13 | -2.559% | 13,838 | +13.522% |
| 2025-11-03 | 33.82 | 34.03 | 33.74 | 34.00 | +0.741% | 3,780 | +10.618% |
| 2025-10-31 | 33.56 | 34.05 | 33.36 | 33.75 | +0.446% | 5,298 | +11.437% |
| 2025-10-30 | 33.89 | 34.03 | 33.54 | 33.60 | -0.885% | 5,813 | +11.935% |
| 2025-10-29 | 33.80 | 34.06 | 33.52 | 33.90 | -1.102% | 11,837 | +10.944% |
| 2025-10-28 | 33.89 | 34.28 | 33.71 | 34.28 | +0.757% | 3,475 | +9.722% |
| 2025-10-27 | 34.02 | 34.17 | 33.92 | 34.02 | +0.295% | 2,740 | +10.553% |
| 2025-10-24 | 33.71 | 34.20 | 33.71 | 33.92 | +0.772% | 2,644 | +10.879% |
| 2025-10-23 | 33.55 | 33.74 | 33.37 | 33.66 | +0.718% | 6,319 | +11.735% |
| 2025-10-22 | 33.65 | 34.15 | 33.42 | 33.42 | -0.476% | 13,254 | +12.537% |
| 2025-10-21 | 33.15 | 33.58 | 33.08 | 33.58 | +0.539% | 10,392 | +12.001% |
| 2025-10-20 | 33.13 | 33.52 | 33.07 | 33.40 | +1.335% | 4,785 | +12.605% |
| 2025-10-17 | 33.06 | 33.42 | 32.46 | 32.96 | -0.423% | 8,353 | +14.108% |
| 2025-10-16 | 32.48 | 33.10 | 31.94 | 33.10 | +2.636% | 6,013 | +13.625% |
| 2025-10-15 | 32.06 | 32.63 | 31.94 | 32.25 | +0.530% | 13,093 | +16.620% |
| 2025-10-14 | 31.84 | 32.30 | 31.79 | 32.08 | -1.836% | 9,379 | +17.238% |
| 2025-10-13 | 32.15 | 32.68 | 32.14 | 32.68 | -1.418% | 9,531 | +15.086% |
| 2025-10-10 | 33.02 | 33.15 | 32.52 | 33.15 | -0.510% | 5,869 | +13.454% |
| 2025-10-09 | 33.17 | 33.32 | 32.95 | 33.32 | +0.483% | 12,425 | +12.875% |
| 2025-10-08 | 33.25 | 33.39 | 32.95 | 33.16 | +0.424% | 14,279 | +13.420% |
| 2025-10-07 | 33.03 | 33.25 | 32.96 | 33.02 | -0.030% | 6,033 | +13.901% |
| 2025-10-06 | 32.87 | 33.03 | 32.84 | 33.03 | -0.242% | 9,560 | +13.866% |
| 2025-10-03 | 32.65 | 33.13 | 32.63 | 33.11 | +0.884% | 8,419 | +13.591% |
| 2025-10-02 | 32.47 | 32.85 | 32.44 | 32.82 | +1.203% | 6,666 | +14.595% |
| 2025-10-01 | 32.50 | 32.57 | 32.23 | 32.43 | +0.496% | 15,263 | +15.973% |
| 2025-09-30 | 32.04 | 32.27 | 31.73 | 32.27 | +3.099% | 18,562 | +16.548% |
| 2025-09-29 | 31.74 | 31.94 | 31.23 | 31.30 | -1.106% | 6,835 | +20.160% |
| 2025-09-26 | 31.44 | 31.65 | 31.31 | 31.65 | +1.215% | 6,718 | +18.831% |
| 2025-09-25 | 30.97 | 31.27 | 30.97 | 31.27 | +0.741% | 11,422 | +20.275% |
| 2025-09-24 | 31.21 | 31.38 | 30.95 | 31.04 | -1.648% | 7,371 | +21.166% |
| 2025-09-23 | 31.80 | 31.92 | 31.30 | 31.56 | -3.780% | 21,793 | +19.170% |
| 2025-09-22 | 32.63 | 32.81 | 32.46 | 32.80 | +1.473% | 35,007 | +14.665% |
| 2025-09-19 | 32.40 | 32.40 | 32.13 | 32.32 | -0.877% | 5,309 | +16.353% |
| 2025-09-18 | 32.47 | 32.82 | 32.46 | 32.61 | -0.092% | 9,124 | +15.333% |
| 2025-09-17 | 32.09 | 33.00 | 32.09 | 32.64 | -0.305% | 14,186 | +15.227% |
| 2025-09-16 | 32.71 | 32.84 | 32.67 | 32.74 | -0.122% | 15,552 | +14.875% |
| 2025-09-15 | 32.62 | 32.78 | 32.59 | 32.78 | +0.122% | 6,482 | +14.735% |
| 2025-09-12 | 32.95 | 32.95 | 32.68 | 32.74 | -0.607% | 4,110 | +14.875% |
| 2025-09-11 | 32.86 | 33.31 | 32.85 | 32.94 | +0.888% | 6,477 | +14.177% |
| 2025-09-10 | 32.55 | 32.70 | 32.55 | 32.65 | -0.214% | 5,910 | +15.191% |
| 2025-09-09 | 32.62 | 32.97 | 32.55 | 32.72 | -0.244% | 14,396 | +14.945% |
| 2025-09-08 | 32.75 | 32.97 | 32.68 | 32.80 | +0.092% | 8,421 | +14.665% |
| 2025-09-05 | 32.47 | 32.82 | 32.28 | 32.77 | +1.111% | 6,812 | +14.770% |
| 2025-09-04 | 32.20 | 32.42 | 32.10 | 32.41 | +1.631% | 7,701 | +16.044% |
| 2025-09-03 | 31.84 | 32.19 | 31.64 | 31.89 | +0.378% | 9,886 | +17.937% |
| 2025-09-02 | 31.55 | 31.99 | 31.30 | 31.77 | -2.576% | 19,331 | +18.382% |
| 2025-08-29 | 32.40 | 32.68 | 32.37 | 32.61 | -0.549% | 27,236 | +15.333% |
| 2025-08-28 | 32.53 | 32.79 | 32.51 | 32.79 | -0.009% | 6,468 | +14.700% |
| 2025-08-27 | 32.27 | 32.84 | 32.27 | 32.79 | +0.192% | 3,503 | +14.689% |
| 2025-08-26 | 32.34 | 32.80 | 32.34 | 32.73 | +0.306% | 5,732 | +14.910% |
| 2025-08-25 | 32.60 | 32.63 | 32.50 | 32.63 | -0.412% | 4,505 | +15.262% |
| 2025-08-22 | 32.12 | 32.88 | 32.12 | 32.77 | +1.565% | 4,990 | +14.787% |
| 2025-08-21 | 32.06 | 32.86 | 32.06 | 32.26 | -0.677% | 11,483 | +16.584% |
| 2025-08-20 | 32.27 | 32.63 | 31.96 | 32.48 | +1.405% | 9,843 | +15.794% |
| 2025-08-19 | 31.81 | 32.49 | 31.80 | 32.03 | +0.660% | 28,161 | +17.421% |
| 2025-08-18 | 31.89 | 32.52 | 31.76 | 31.82 | -0.872% | 6,641 | +18.196% |
| 2025-08-15 | 32.11 | 32.41 | 31.90 | 32.10 | +0.407% | 5,569 | +17.165% |
| 2025-08-14 | 31.81 | 32.33 | 31.81 | 31.97 | -0.063% | 12,004 | +17.642% |
| 2025-08-13 | 31.96 | 32.66 | 31.93 | 31.99 | -0.436% | 5,914 | +17.568% |
| 2025-08-12 | 31.82 | 32.37 | 31.69 | 32.13 | +1.120% | 17,031 | +17.056% |
| 2025-08-11 | 31.62 | 31.80 | 31.56 | 31.77 | -0.270% | 5,679 | +18.367% |
| 2025-08-08 | 31.13 | 31.86 | 31.13 | 31.86 | +0.536% | 6,186 | +18.048% |
| 2025-08-07 | 31.71 | 31.73 | 31.32 | 31.69 | +0.190% | 11,588 | +18.681% |
| 2025-08-06 | 31.65 | 32.11 | 31.63 | 31.63 | +0.190% | 5,443 | +18.906% |
| 2025-08-05 | 31.54 | 32.01 | 31.53 | 31.57 | +0.027% | 7,460 | +19.132% |
| 2025-08-04 | 31.41 | 31.80 | 31.15 | 31.56 | +1.582% | 6,505 | +19.164% |
| 2025-08-01 | 31.32 | 31.46 | 30.75 | 31.07 | -1.334% | 8,189 | +21.049% |
| 2025-07-31 | 31.47 | 31.64 | 31.38 | 31.49 | +0.543% | 22,815 | +19.435% |
| 2025-07-30 | 31.47 | 31.57 | 31.07 | 31.32 | -1.199% | 6,645 | +20.083% |
| 2025-07-29 | 31.45 | 31.82 | 31.13 | 31.70 | +0.891% | 8,488 | +18.644% |
| 2025-07-28 | 31.60 | 31.70 | 31.34 | 31.42 | -0.946% | 18,113 | +19.701% |
| 2025-07-25 | 31.44 | 31.74 | 31.35 | 31.72 | -0.439% | 5,724 | +18.569% |
| 2025-07-24 | 31.84 | 32.19 | 31.65 | 31.86 | -0.840% | 10,859 | +18.048% |
| 2025-07-23 | 32.07 | 32.24 | 31.95 | 32.13 | +0.093% | 5,461 | +17.056% |
| 2025-07-22 | 31.73 | 32.31 | 31.73 | 32.10 | -0.834% | 7,192 | +17.165% |
| 2025-07-21 | 32.24 | 32.37 | 32.17 | 32.37 | +1.299% | 4,590 | +16.188% |
| 2025-07-18 | 32.24 | 32.35 | 31.95 | 31.95 | -1.556% | 4,880 | +17.697% |
| 2025-07-17 | 32.13 | 32.46 | 31.68 | 32.46 | +2.038% | 4,899 | +15.866% |
| 2025-07-16 | 31.63 | 31.82 | 31.43 | 31.81 | +1.635% | 9,252 | +18.227% |
| 2025-07-15 | 31.64 | 31.64 | 31.14 | 31.30 | -1.386% | 16,634 | +20.160% |
| 2025-07-14 | 31.48 | 31.74 | 31.48 | 31.74 | -0.905% | 8,260 | +18.494% |
| 2025-07-11 | 31.60 | 32.03 | 31.54 | 32.03 | +0.866% | 13,378 | +17.421% |
| 2025-07-10 | 31.58 | 31.89 | 31.56 | 31.75 | +1.260% | 8,137 | +18.438% |
| 2025-07-09 | 31.31 | 31.36 | 30.95 | 31.36 | +0.256% | 16,249 | +19.930% |
| 2025-07-08 | 30.77 | 31.28 | 30.77 | 31.28 | +0.059% | 7,331 | +20.237% |
| 2025-07-07 | 31.04 | 31.26 | 30.89 | 31.26 | -0.123% | 9,633 | +20.307% |
| 2025-07-03 | 31.00 | 31.31 | 31.00 | 31.30 | +1.524% | 27,839 | +20.160% |
| 2025-07-02 | 30.45 | 31.07 | 30.45 | 30.83 | -1.186% | 18,190 | +21.992% |
| 2025-07-01 | 30.78 | 31.23 | 30.63 | 31.20 | -0.192% | 8,113 | +20.545% |
| 2025-06-30 | 30.92 | 31.31 | 30.81 | 31.26 | -0.159% | 12,946 | +20.313% |
| 2025-06-27 | 30.84 | 31.31 | 30.81 | 31.31 | +2.555% | 7,293 | +20.122% |
| 2025-06-26 | 30.59 | 30.83 | 30.45 | 30.53 | +1.227% | 11,760 | +23.190% |
| 2025-06-25 | 30.29 | 30.78 | 29.82 | 30.16 | -1.441% | 8,216 | +24.702% |
| 2025-06-24 | 30.06 | 30.64 | 30.05 | 30.60 | +2.276% | 14,648 | +22.904% |
| 2025-06-23 | 29.76 | 30.00 | 29.55 | 29.92 | -1.274% | 7,000 | +25.702% |
| 2025-06-20 | 29.93 | 30.33 | 29.76 | 30.31 | -0.111% | 5,563 | +24.100% |
| 2025-06-18 | 30.41 | 30.74 | 30.16 | 30.34 | -0.247% | 8,434 | +23.962% |
| 2025-06-17 | 30.54 | 30.54 | 30.27 | 30.41 | -1.186% | 10,772 | +23.656% |
| 2025-06-16 | 31.47 | 31.47 | 30.58 | 30.78 | +1.383% | 7,340 | +22.190% |
| 2025-06-13 | 30.39 | 31.05 | 30.26 | 30.36 | -1.332% | 6,949 | +23.880% |
| 2025-06-12 | 30.73 | 31.03 | 30.46 | 30.77 | +1.887% | 7,137 | +22.229% |
| 2025-06-11 | 30.49 | 30.62 | 29.97 | 30.20 | -0.198% | 100,955 | +24.536% |
| 2025-06-10 | 30.53 | 30.53 | 30.18 | 30.26 | +0.481% | 9,420 | +24.289% |
| 2025-06-09 | 30.30 | 30.30 | 30.11 | 30.11 | -0.281% | 10,301 | +24.888% |
| 2025-06-06 | 30.36 | 30.89 | 30.00 | 30.20 | -2.265% | 291,685 | +24.536% |
| 2025-06-05 | 30.79 | 30.90 | 30.63 | 30.90 | +0.881% | 9,684 | +21.715% |
| 2025-06-04 | 30.33 | 30.65 | 30.18 | 30.63 | +1.491% | 8,085 | +22.788% |
| 2025-06-03 | 29.88 | 30.18 | 29.67 | 30.18 | +0.785% | 4,439 | +24.619% |
| 2025-06-02 | 29.59 | 30.01 | 29.55 | 29.95 | +0.419% | 8,587 | +25.597% |
| 2025-05-30 | 29.70 | 29.86 | 29.42 | 29.82 | +0.235% | 19,912 | +26.123% |
| 2025-05-29 | 29.81 | 29.88 | 29.55 | 29.75 | -0.034% | 5,327 | +26.420% |
| 2025-05-28 | 29.82 | 29.84 | 29.40 | 29.76 | +0.337% | 8,790 | +26.378% |
| 2025-05-27 | 29.93 | 30.05 | 29.66 | 29.66 | +0.597% | 14,314 | +26.804% |
| 2025-05-23 | 29.12 | 29.57 | 29.12 | 29.48 | +0.628% | 8,751 | +27.561% |
| 2025-05-22 | 29.19 | 29.65 | 29.19 | 29.30 | -0.678% | 10,565 | +28.362% |
| 2025-05-21 | 29.59 | 29.59 | 29.26 | 29.50 | +1.288% | 7,899 | +27.492% |
| 2025-05-20 | 29.14 | 29.34 | 28.83 | 29.13 | +4.055% | 17,204 | +29.133% |
| 2025-05-19 | 27.82 | 27.99 | 27.82 | 27.99 | +1.047% | 6,738 | +34.369% |
| 2025-05-16 | 27.64 | 27.83 | 27.52 | 27.70 | -0.875% | 11,987 | +35.776% |
| 2025-05-15 | 27.57 | 28.13 | 27.57 | 27.94 | +1.212% | 11,320 | +34.588% |
| 2025-05-14 | 27.51 | 27.73 | 27.34 | 27.61 | +0.145% | 9,850 | +36.219% |
| 2025-05-13 | 27.37 | 27.57 | 27.32 | 27.57 | +1.584% | 20,864 | +36.416% |
| 2025-05-12 | 27.18 | 27.37 | 26.84 | 27.14 | +0.407% | 25,036 | +38.578% |
| 2025-05-09 | 26.92 | 27.26 | 26.91 | 27.03 | +0.409% | 170,898 | +39.142% |
| 2025-05-08 | 27.05 | 27.40 | 26.74 | 26.92 | +3.142% | 181,353 | +39.710% |
| 2025-05-07 | 26.29 | 26.52 | 26.10 | 26.10 | -0.363% | 6,276 | +44.100% |
| 2025-05-06 | 26.34 | 26.48 | 25.93 | 26.20 | +3.722% | 2,734 | +43.577% |
| 2025-05-05 | 25.54 | 26.29 | 24.51 | 25.25 | -2.036% | 4,694 | +48.921% |
| 2025-05-02 | 25.97 | 26.13 | 25.45 | 25.78 | +1.297% | 3,594 | +45.888% |
| 2025-05-01 | 25.65 | 26.58 | 25.45 | 25.45 | +0.118% | 13,234 | +47.780% |
| 2025-04-30 | 25.00 | 25.42 | 25.00 | 25.42 | +0.039% | 19,228 | +47.954% |
| 2025-04-29 | 25.06 | 25.41 | 24.64 | 25.41 | +0.158% | 8,310 | +48.013% |
| 2025-04-28 | 25.06 | 25.37 | 23.89 | 25.37 | +3.129% | 6,010 | +48.247% |
| 2025-04-25 | 24.95 | 25.09 | 24.42 | 24.60 | -1.600% | 2,944 | +52.886% |
| 2025-04-24 | 24.54 | 25.00 | 24.43 | 25.00 | +3.220% | 4,406 | +50.440% |
| 2025-04-23 | 24.48 | 24.62 | 23.31 | 24.22 | +0.498% | 18,328 | +55.285% |
| 2025-04-22 | 23.04 | 24.40 | 23.04 | 24.10 | -0.166% | 8,726 | +56.058% |
| 2025-04-21 | 24.32 | 24.40 | 23.51 | 24.14 | +0.249% | 8,498 | +55.800% |
| 2025-04-17 | 23.26 | 24.80 | 23.26 | 24.08 | -1.954% | 14,922 | +56.188% |
| 2025-04-16 | 24.65 | 24.68 | 23.38 | 24.56 | -0.041% | 14,263 | +53.135% |
| 2025-04-15 | 24.52 | 25.12 | 24.32 | 24.57 | +0.821% | 15,839 | +53.073% |
| 2025-04-14 | 23.58 | 24.46 | 23.43 | 24.37 | 0.000% | 12,617 | +54.330% |