SONVY
SONOVA HLDNG AG UNSP/ADR
stockOTCADR
EODOct 2, 2026
59.94USD-0.341%(-0.21)35,385
SONVY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 60.11 | 60.17 | 59.76 | 59.94 | -0.341% | 35,385 | 0.000% |
| 2026-10-01 | 60.42 | 60.42 | 59.88 | 60.14 | +0.167% | 60,762 | -0.341% |
| 2026-09-30 | 60.58 | 60.58 | 59.92 | 60.04 | -0.908% | 21,084 | -0.175% |
| 2026-09-29 | 60.36 | 60.59 | 60.11 | 60.59 | +0.331% | 10,393 | -1.081% |
| 2026-09-28 | 59.67 | 60.54 | 59.63 | 60.39 | +3.443% | 11,576 | -0.753% |
| 2026-09-25 | 57.77 | 58.38 | 57.77 | 58.38 | +0.499% | 6,087 | +2.664% |
| 2026-09-24 | 57.99 | 58.18 | 57.59 | 58.09 | -0.582% | 19,754 | +3.176% |
| 2026-09-23 | 58.35 | 58.61 | 58.19 | 58.43 | -0.128% | 18,888 | +2.576% |
| 2026-09-22 | 58.38 | 58.63 | 58.10 | 58.51 | +1.518% | 12,010 | +2.444% |
| 2026-09-21 | 57.68 | 57.76 | 57.44 | 57.63 | +2.072% | 13,000 | +4.000% |
| 2026-09-18 | 56.77 | 56.77 | 56.28 | 56.46 | -0.826% | 15,735 | +6.155% |
| 2026-09-17 | 57.27 | 57.27 | 56.89 | 56.93 | +1.362% | 16,915 | +5.278% |
| 2026-09-16 | 56.56 | 56.79 | 56.00 | 56.16 | +0.781% | 12,034 | +6.712% |
| 2026-09-15 | 55.36 | 55.89 | 55.36 | 55.73 | -0.889% | 12,535 | +7.545% |
| 2026-09-14 | 56.26 | 56.37 | 56.13 | 56.23 | +1.242% | 17,509 | +6.589% |
| 2026-09-11 | 56.42 | 56.42 | 55.40 | 55.54 | -1.385% | 13,551 | +7.913% |
| 2026-09-10 | 56.12 | 56.62 | 55.99 | 56.32 | +0.769% | 18,548 | +6.419% |
| 2026-09-09 | 56.32 | 56.35 | 55.73 | 55.89 | -1.498% | 32,905 | +7.237% |
| 2026-09-08 | 57.42 | 57.42 | 56.74 | 56.74 | -1.936% | 9,450 | +5.631% |
| 2026-09-04 | 57.81 | 58.19 | 57.76 | 57.86 | -1.170% | 7,209 | +3.586% |
| 2026-09-03 | 58.88 | 58.88 | 58.10 | 58.55 | +0.714% | 29,916 | +2.374% |
| 2026-09-02 | 58.45 | 58.45 | 58.04 | 58.13 | +1.484% | 7,153 | +3.105% |
| 2026-09-01 | 57.55 | 57.59 | 57.15 | 57.28 | -0.052% | 9,815 | +4.635% |
| 2026-08-31 | 57.05 | 57.43 | 56.95 | 57.31 | -0.899% | 8,529 | +4.580% |
| 2026-08-28 | 58.35 | 58.35 | 57.80 | 57.83 | -1.549% | 4,560 | +3.640% |
| 2026-08-27 | 58.68 | 58.95 | 58.62 | 58.74 | -1.773% | 4,782 | +2.034% |
| 2026-08-26 | 60.26 | 60.37 | 59.79 | 59.80 | -2.031% | 12,930 | +0.226% |
| 2026-08-25 | 60.69 | 61.04 | 60.57 | 61.04 | +1.093% | 8,376 | -1.810% |
| 2026-08-24 | 60.15 | 60.54 | 60.12 | 60.38 | -0.740% | 8,642 | -0.737% |
| 2026-08-21 | 60.47 | 60.96 | 60.47 | 60.83 | +0.695% | 8,224 | -1.471% |
| 2026-08-20 | 60.89 | 60.89 | 60.28 | 60.41 | -0.074% | 9,860 | -0.786% |
| 2026-08-19 | 59.71 | 60.60 | 59.71 | 60.45 | +1.163% | 8,217 | -0.860% |
| 2026-08-18 | 59.39 | 59.87 | 59.26 | 59.76 | +1.702% | 8,321 | +0.293% |
| 2026-08-17 | 59.04 | 59.04 | 58.71 | 58.76 | -0.415% | 5,205 | +2.000% |
| 2026-08-14 | 59.51 | 59.68 | 59.01 | 59.01 | +0.674% | 8,709 | +1.576% |
| 2026-08-13 | 59.03 | 59.03 | 58.55 | 58.61 | -0.812% | 3,642 | +2.261% |
| 2026-08-12 | 59.07 | 59.17 | 58.92 | 59.09 | +0.323% | 9,030 | +1.430% |
| 2026-08-11 | 58.76 | 59.33 | 58.74 | 58.90 | +0.701% | 7,875 | +1.757% |
| 2026-08-10 | 58.51 | 58.64 | 58.43 | 58.49 | +0.291% | 5,185 | +2.471% |
| 2026-08-07 | 58.40 | 58.47 | 58.17 | 58.32 | +1.656% | 8,187 | +2.769% |
| 2026-08-06 | 57.92 | 57.92 | 57.32 | 57.37 | -0.486% | 5,487 | +4.471% |
| 2026-08-05 | 57.51 | 57.65 | 57.29 | 57.65 | +0.822% | 14,151 | +3.964% |
| 2026-08-04 | 56.37 | 57.18 | 56.37 | 57.18 | +1.170% | 14,616 | +4.818% |
| 2026-08-03 | 56.68 | 57.10 | 56.32 | 56.52 | +3.458% | 7,106 | +6.044% |
| 2026-07-31 | 54.96 | 54.96 | 54.41 | 54.63 | +0.128% | 11,208 | +9.711% |
| 2026-07-30 | 54.47 | 54.63 | 53.94 | 54.56 | +0.165% | 7,981 | +9.852% |
| 2026-07-29 | 54.31 | 54.72 | 54.11 | 54.47 | +0.055% | 8,883 | +10.033% |
| 2026-07-28 | 53.37 | 54.54 | 53.37 | 54.44 | +2.312% | 10,954 | +10.094% |
| 2026-07-27 | 52.99 | 53.38 | 52.88 | 53.21 | +3.300% | 17,248 | +12.639% |
| 2026-07-24 | 51.68 | 51.85 | 51.48 | 51.51 | +0.783% | 13,658 | +16.356% |
| 2026-07-23 | 51.07 | 51.21 | 50.97 | 51.11 | -1.465% | 8,686 | +17.267% |
| 2026-07-22 | 53.01 | 53.01 | 51.83 | 51.87 | +5.341% | 7,547 | +15.548% |
| 2026-07-21 | 49.12 | 49.51 | 48.97 | 49.24 | -2.321% | 20,165 | +21.720% |
| 2026-07-20 | 50.90 | 50.90 | 50.30 | 50.41 | -0.592% | 21,993 | +18.895% |
| 2026-07-17 | 51.29 | 51.46 | 50.65 | 50.71 | -0.806% | 4,890 | +18.192% |
| 2026-07-16 | 50.76 | 51.42 | 50.76 | 51.12 | -0.614% | 7,921 | +17.239% |
| 2026-07-15 | 50.78 | 51.90 | 50.78 | 51.44 | +2.630% | 25,395 | +16.519% |
| 2026-07-14 | 50.54 | 50.93 | 50.09 | 50.12 | -0.358% | 20,228 | +19.583% |
| 2026-07-13 | 50.35 | 50.58 | 50.30 | 50.30 | +0.119% | 15,387 | +19.155% |
| 2026-07-10 | 50.67 | 50.94 | 50.18 | 50.24 | -0.238% | 10,680 | +19.297% |
| 2026-07-09 | 49.34 | 50.36 | 49.34 | 50.36 | +1.084% | 16,085 | +19.013% |
| 2026-07-08 | 49.73 | 50.07 | 49.45 | 49.82 | -2.648% | 10,477 | +20.303% |
| 2026-07-07 | 51.88 | 51.88 | 51.12 | 51.17 | -0.958% | 17,643 | +17.118% |
| 2026-07-06 | 51.26 | 51.76 | 51.20 | 51.67 | +3.072% | 40,861 | +15.996% |
| 2026-07-02 | 49.77 | 50.36 | 49.77 | 50.13 | +3.832% | 14,984 | +19.559% |
| 2026-07-01 | 47.51 | 48.44 | 47.51 | 48.28 | +2.050% | 18,074 | +24.140% |
| 2026-06-30 | 47.19 | 47.49 | 47.06 | 47.31 | -0.106% | 28,269 | +26.686% |
| 2026-06-29 | 47.57 | 47.59 | 47.18 | 47.36 | -1.189% | 21,964 | +26.552% |
| 2026-06-26 | 47.67 | 48.33 | 47.67 | 47.93 | -0.250% | 22,393 | +25.047% |
| 2026-06-25 | 48.24 | 48.26 | 47.94 | 48.05 | +0.649% | 19,187 | +24.735% |
| 2026-06-24 | 47.58 | 47.95 | 47.53 | 47.74 | +0.802% | 28,979 | +25.545% |
| 2026-06-23 | 47.68 | 48.26 | 47.36 | 47.36 | -1.127% | 71,053 | +26.552% |
| 2026-06-22 | 47.65 | 48.51 | 47.55 | 47.90 | -0.869% | 29,972 | +25.125% |
| 2026-06-18 | 48.42 | 49.36 | 48.32 | 48.32 | -1.589% | 14,848 | +24.038% |
| 2026-06-17 | 49.27 | 50.62 | 49.08 | 49.10 | +0.625% | 24,286 | +22.067% |
| 2026-06-16 | 49.57 | 49.57 | 48.45 | 48.80 | -3.338% | 14,746 | +22.830% |
| 2026-06-15 | 50.98 | 51.02 | 50.37 | 50.48 | +0.198% | 14,409 | +18.730% |
| 2026-06-12 | 49.83 | 50.57 | 49.54 | 50.38 | -0.119% | 11,706 | +18.966% |
| 2026-06-11 | 50.04 | 50.52 | 49.58 | 50.44 | -0.277% | 12,909 | +18.824% |
| 2026-06-10 | 51.15 | 51.21 | 50.45 | 50.58 | -2.015% | 11,683 | +18.495% |
| 2026-06-09 | 51.57 | 52.01 | 51.36 | 51.62 | -0.075% | 25,001 | +16.108% |
| 2026-06-08 | 51.57 | 52.27 | 51.46 | 51.66 | -0.330% | 18,016 | +16.020% |
| 2026-06-05 | 52.49 | 52.69 | 51.83 | 51.83 | -1.408% | 20,050 | +15.638% |
| 2026-06-04 | 52.29 | 52.68 | 52.09 | 52.57 | +2.516% | 20,916 | +14.010% |
| 2026-06-03 | 51.65 | 51.84 | 51.28 | 51.28 | -1.309% | 29,690 | +16.878% |
| 2026-06-02 | 51.36 | 51.98 | 51.12 | 51.96 | -0.192% | 40,307 | +15.348% |
| 2026-06-01 | 51.69 | 52.24 | 51.53 | 52.06 | -1.495% | 23,473 | +15.127% |
| 2026-05-29 | 52.78 | 53.38 | 52.70 | 52.85 | +0.571% | 36,487 | +13.406% |
| 2026-05-28 | 52.15 | 52.95 | 52.15 | 52.55 | -1.555% | 27,891 | +14.053% |
| 2026-05-27 | 53.82 | 53.88 | 53.04 | 53.38 | +0.827% | 21,790 | +12.280% |
| 2026-05-26 | 52.82 | 53.01 | 52.65 | 52.94 | -0.373% | 37,194 | +13.209% |
| 2026-05-22 | 52.33 | 53.33 | 52.33 | 53.14 | +1.811% | 17,010 | +12.787% |
| 2026-05-21 | 52.02 | 52.26 | 51.65 | 52.20 | +1.075% | 30,281 | +14.829% |
| 2026-05-20 | 50.04 | 51.64 | 49.78 | 51.64 | +2.807% | 36,411 | +16.063% |
| 2026-05-19 | 49.68 | 50.53 | 49.37 | 50.23 | +2.573% | 79,894 | +19.321% |
| 2026-05-18 | 48.34 | 49.36 | 48.34 | 48.97 | +7.887% | 80,619 | +22.391% |
| 2026-05-15 | 45.12 | 45.79 | 45.07 | 45.39 | +1.385% | 31,543 | +32.045% |
| 2026-05-14 | 44.80 | 45.08 | 44.73 | 44.77 | +0.516% | 69,626 | +33.873% |
| 2026-05-13 | 44.78 | 45.06 | 44.38 | 44.54 | -2.560% | 33,618 | +34.564% |
| 2026-05-12 | 45.41 | 45.82 | 45.28 | 45.71 | +1.240% | 74,144 | +31.120% |
| 2026-05-11 | 45.81 | 45.81 | 45.09 | 45.15 | -1.826% | 54,300 | +32.746% |
| 2026-05-08 | 46.06 | 46.20 | 45.60 | 45.99 | -0.217% | 29,006 | +30.322% |
| 2026-05-07 | 46.96 | 47.08 | 46.09 | 46.09 | -1.832% | 52,866 | +30.039% |
| 2026-05-06 | 46.82 | 47.18 | 46.55 | 46.95 | +5.551% | 35,121 | +27.657% |
| 2026-05-05 | 44.07 | 44.65 | 43.72 | 44.48 | +0.636% | 43,176 | +34.743% |
| 2026-05-04 | 44.32 | 44.78 | 44.06 | 44.20 | +0.695% | 34,259 | +35.600% |
| 2026-05-01 | 44.27 | 44.32 | 43.88 | 43.90 | -0.057% | 18,405 | +36.542% |
| 2026-04-30 | 43.56 | 43.97 | 43.53 | 43.92 | +2.378% | 72,313 | +36.464% |
| 2026-04-29 | 43.25 | 43.41 | 42.83 | 42.90 | -1.572% | 29,738 | +39.709% |
| 2026-04-28 | 43.74 | 43.82 | 43.44 | 43.59 | -1.369% | 48,906 | +37.513% |
| 2026-04-27 | 44.44 | 44.62 | 43.97 | 44.19 | -1.097% | 45,302 | +35.630% |
| 2026-04-24 | 44.39 | 44.81 | 44.32 | 44.68 | +0.881% | 23,327 | +34.143% |
| 2026-04-23 | 45.06 | 45.13 | 44.25 | 44.29 | -3.318% | 31,914 | +35.324% |
| 2026-04-22 | 45.64 | 45.91 | 45.50 | 45.81 | -2.698% | 17,810 | +30.834% |
| 2026-04-21 | 48.04 | 48.25 | 47.03 | 47.08 | -2.121% | 30,523 | +27.305% |
| 2026-04-20 | 48.26 | 48.84 | 47.88 | 48.10 | -1.535% | 36,707 | +24.605% |
| 2026-04-17 | 49.11 | 49.50 | 48.79 | 48.85 | +2.347% | 31,410 | +22.692% |
| 2026-04-16 | 48.36 | 48.36 | 47.65 | 47.73 | -0.324% | 39,884 | +25.571% |
| 2026-04-15 | 47.68 | 47.97 | 47.43 | 47.88 | +0.726% | 45,157 | +25.164% |
| 2026-04-14 | 47.58 | 47.78 | 47.36 | 47.54 | +1.473% | 54,358 | +26.073% |
| 2026-04-13 | 46.05 | 46.93 | 45.99 | 46.85 | +1.374% | 55,833 | +27.930% |
| 2026-04-10 | 46.92 | 46.92 | 45.89 | 46.22 | +1.061% | 26,387 | +29.687% |
| 2026-04-09 | 45.40 | 45.99 | 45.17 | 45.73 | -0.673% | 48,811 | +31.063% |
| 2026-04-08 | 46.15 | 46.15 | 45.37 | 46.04 | +3.484% | 32,831 | +30.180% |
| 2026-04-07 | 44.48 | 44.66 | 43.82 | 44.49 | -0.935% | 103,454 | +34.716% |
| 2026-04-06 | 44.77 | 45.53 | 44.75 | 44.91 | -0.133% | 50,652 | +33.456% |
| 2026-04-02 | 44.12 | 45.10 | 44.06 | 44.97 | +0.022% | 40,078 | +33.278% |
| 2026-04-01 | 45.13 | 45.24 | 44.81 | 44.96 | -0.531% | 45,937 | +33.307% |
| 2026-03-31 | 45.01 | 45.20 | 44.01 | 45.20 | +3.055% | 97,642 | +32.600% |
| 2026-03-30 | 43.75 | 44.17 | 43.19 | 43.86 | +1.645% | 83,800 | +36.651% |
| 2026-03-27 | 43.75 | 43.75 | 43.00 | 43.15 | -0.240% | 67,057 | +38.899% |
| 2026-03-26 | 43.35 | 44.14 | 43.19 | 43.25 | -0.382% | 114,421 | +38.565% |
| 2026-03-25 | 43.71 | 43.80 | 43.29 | 43.42 | +0.300% | 65,817 | +38.035% |
| 2026-03-24 | 43.21 | 43.61 | 42.95 | 43.29 | +0.886% | 93,931 | +38.450% |
| 2026-03-23 | 43.66 | 43.91 | 42.26 | 42.91 | -4.197% | 78,576 | +39.676% |
| 2026-03-20 | 45.10 | 45.40 | 44.48 | 44.79 | -1.798% | 72,968 | +33.813% |
| 2026-03-19 | 45.23 | 45.90 | 45.13 | 45.61 | -0.567% | 36,863 | +31.408% |
| 2026-03-18 | 46.42 | 47.00 | 45.87 | 45.87 | -4.656% | 38,839 | +30.663% |
| 2026-03-17 | 48.26 | 48.79 | 47.92 | 48.11 | +0.313% | 50,496 | +24.579% |
| 2026-03-16 | 47.81 | 48.03 | 47.16 | 47.96 | -1.762% | 53,950 | +24.969% |
| 2026-03-13 | 49.78 | 49.79 | 48.82 | 48.82 | -0.933% | 44,547 | +22.767% |
| 2026-03-12 | 50.19 | 50.45 | 49.24 | 49.28 | -0.945% | 56,671 | +21.621% |
| 2026-03-11 | 50.00 | 50.00 | 49.07 | 49.75 | -2.642% | 32,045 | +20.472% |
| 2026-03-10 | 52.70 | 52.70 | 51.08 | 51.10 | +3.149% | 103,528 | +17.290% |
| 2026-03-09 | 48.72 | 49.54 | 48.27 | 49.54 | +0.609% | 64,281 | +20.983% |
| 2026-03-06 | 49.05 | 49.60 | 48.73 | 49.24 | +0.285% | 37,471 | +21.720% |
| 2026-03-05 | 49.18 | 49.90 | 48.55 | 49.10 | -5.885% | 35,016 | +22.067% |
| 2026-03-04 | 51.81 | 52.35 | 51.81 | 52.17 | +0.482% | 69,598 | +14.884% |
| 2026-03-03 | 50.60 | 52.12 | 50.51 | 51.92 | +0.542% | 36,389 | +15.437% |
| 2026-03-02 | 51.72 | 52.00 | 51.52 | 51.64 | -0.845% | 33,621 | +16.063% |
| 2026-02-27 | 52.43 | 52.88 | 52.04 | 52.08 | +0.405% | 33,188 | +15.083% |
| 2026-02-26 | 51.89 | 52.49 | 51.66 | 51.87 | +2.187% | 66,164 | +15.548% |
| 2026-02-25 | 50.46 | 50.88 | 50.41 | 50.76 | +1.378% | 36,320 | +18.075% |
| 2026-02-24 | 50.42 | 50.51 | 49.71 | 50.07 | +0.060% | 39,005 | +19.702% |
| 2026-02-23 | 50.21 | 50.28 | 49.88 | 50.04 | -1.009% | 53,895 | +19.774% |
| 2026-02-20 | 50.19 | 50.88 | 50.05 | 50.55 | -0.197% | 21,535 | +18.566% |
| 2026-02-19 | 50.72 | 50.72 | 50.29 | 50.65 | +0.297% | 18,772 | +18.332% |
| 2026-02-18 | 50.20 | 50.83 | 50.20 | 50.50 | -1.232% | 33,479 | +18.683% |
| 2026-02-17 | 51.04 | 51.27 | 50.79 | 51.13 | -0.624% | 42,185 | +17.221% |
| 2026-02-13 | 51.86 | 51.89 | 51.25 | 51.45 | -1.227% | 20,553 | +16.489% |
| 2026-02-12 | 52.58 | 52.58 | 51.84 | 52.09 | -0.096% | 23,674 | +15.060% |
| 2026-02-11 | 52.27 | 52.29 | 51.86 | 52.14 | -2.360% | 28,415 | +14.950% |
| 2026-02-10 | 53.35 | 53.56 | 53.26 | 53.40 | -0.168% | 21,811 | +12.238% |
| 2026-02-09 | 53.02 | 53.53 | 52.95 | 53.49 | +0.187% | 25,241 | +12.049% |
| 2026-02-06 | 52.81 | 53.39 | 52.81 | 53.39 | -0.168% | 20,980 | +12.259% |
| 2026-02-05 | 53.32 | 53.76 | 52.99 | 53.48 | +0.019% | 35,378 | +12.070% |
| 2026-02-04 | 53.64 | 53.92 | 52.87 | 53.47 | +1.461% | 27,633 | +12.091% |
| 2026-02-03 | 52.58 | 53.05 | 52.53 | 52.70 | -2.172% | 31,855 | +13.729% |
| 2026-02-02 | 53.72 | 53.87 | 53.27 | 53.87 | -1.445% | 20,281 | +11.259% |
| 2026-01-30 | 55.08 | 55.08 | 54.53 | 54.66 | -0.978% | 21,193 | +9.651% |
| 2026-01-29 | 55.06 | 55.22 | 54.69 | 55.20 | +0.565% | 17,907 | +8.578% |
| 2026-01-28 | 55.12 | 55.22 | 54.56 | 54.89 | -1.701% | 14,524 | +9.191% |
| 2026-01-27 | 55.69 | 55.94 | 55.51 | 55.84 | -0.975% | 48,852 | +7.333% |
| 2026-01-26 | 56.70 | 56.77 | 56.39 | 56.39 | +0.124% | 25,099 | +6.287% |
| 2026-01-23 | 55.82 | 56.43 | 55.49 | 56.32 | +0.249% | 14,414 | +6.419% |
| 2026-01-22 | 56.24 | 56.48 | 56.13 | 56.18 | +0.474% | 20,118 | +6.684% |
| 2026-01-21 | 55.65 | 56.07 | 55.23 | 55.91 | +1.960% | 27,411 | +7.189% |
| 2026-01-20 | 54.72 | 55.28 | 54.43 | 54.84 | +0.846% | 26,911 | +9.291% |
| 2026-01-16 | 54.71 | 54.71 | 54.17 | 54.38 | -0.911% | 24,114 | +10.215% |
| 2026-01-15 | 55.26 | 55.26 | 54.80 | 54.88 | -0.974% | 19,635 | +9.211% |
| 2026-01-14 | 55.37 | 55.51 | 54.88 | 55.42 | +0.290% | 15,419 | +8.147% |
| 2026-01-13 | 55.44 | 55.62 | 54.79 | 55.26 | +3.619% | 27,598 | +8.460% |
| 2026-01-12 | 53.49 | 53.97 | 53.11 | 53.33 | +0.946% | 26,980 | +12.385% |
| 2026-01-09 | 53.17 | 53.17 | 52.61 | 52.83 | -0.113% | 13,504 | +13.449% |
| 2026-01-08 | 52.04 | 53.14 | 52.04 | 52.89 | +0.532% | 22,172 | +13.320% |
| 2026-01-07 | 52.97 | 52.97 | 52.36 | 52.61 | -0.623% | 16,513 | +13.923% |
| 2026-01-06 | 52.73 | 53.19 | 52.73 | 52.94 | +0.608% | 17,968 | +13.213% |
| 2026-01-05 | 51.36 | 52.72 | 51.28 | 52.62 | +0.458% | 52,911 | +13.902% |
| 2026-01-02 | 50.17 | 52.44 | 50.17 | 52.38 | +1.335% | 24,710 | +14.423% |
| 2025-12-31 | 52.19 | 52.19 | 51.69 | 51.69 | -0.977% | 15,514 | +15.951% |
| 2025-12-30 | 52.18 | 52.54 | 52.18 | 52.20 | -0.229% | 37,346 | +14.818% |
| 2025-12-29 | 52.75 | 52.99 | 52.29 | 52.32 | +0.403% | 30,384 | +14.555% |
| 2025-12-26 | 52.34 | 52.34 | 51.96 | 52.11 | +0.058% | 14,020 | +15.016% |
| 2025-12-24 | 52.07 | 52.14 | 51.96 | 52.08 | -0.134% | 4,960 | +15.083% |
| 2025-12-23 | 52.34 | 52.34 | 51.96 | 52.15 | -0.057% | 28,374 | +14.928% |
| 2025-12-22 | 51.95 | 52.27 | 51.87 | 52.18 | +0.987% | 32,767 | +14.862% |
| 2025-12-19 | 51.74 | 51.89 | 51.66 | 51.67 | -0.193% | 25,561 | +15.996% |
| 2025-12-18 | 51.73 | 52.07 | 51.43 | 51.77 | +0.505% | 28,200 | +15.772% |
| 2025-12-17 | 51.29 | 51.85 | 51.29 | 51.51 | -0.999% | 17,592 | +16.356% |
| 2025-12-16 | 52.72 | 52.72 | 51.81 | 52.03 | +0.794% | 60,386 | +15.193% |
| 2025-12-15 | 51.39 | 51.70 | 51.39 | 51.62 | +2.808% | 46,122 | +16.108% |
| 2025-12-12 | 50.19 | 50.49 | 49.99 | 50.21 | -0.771% | 37,009 | +19.369% |
| 2025-12-11 | 50.72 | 50.83 | 50.12 | 50.60 | +1.119% | 62,016 | +18.449% |
| 2025-12-10 | 49.44 | 50.04 | 49.41 | 50.04 | +1.707% | 49,817 | +19.774% |
| 2025-12-09 | 49.17 | 49.40 | 49.17 | 49.20 | -0.162% | 109,190 | +21.819% |
| 2025-12-08 | 49.68 | 49.69 | 49.28 | 49.28 | -1.989% | 46,376 | +21.621% |
| 2025-12-05 | 50.33 | 50.52 | 50.10 | 50.28 | +1.330% | 83,894 | +19.202% |
| 2025-12-04 | 50.26 | 50.26 | 49.27 | 49.62 | -0.060% | 72,037 | +20.788% |
| 2025-12-03 | 49.85 | 49.85 | 48.46 | 49.65 | -0.958% | 3,603,333 | +20.715% |
| 2025-12-02 | 50.08 | 50.27 | 49.85 | 50.13 | -0.417% | 91,196 | +19.559% |
| 2025-12-01 | 50.23 | 50.80 | 50.23 | 50.34 | +0.942% | 91,131 | +19.060% |
| 2025-11-28 | 49.49 | 49.87 | 49.45 | 49.87 | +0.931% | 17,342 | +20.182% |
| 2025-11-26 | 49.24 | 49.76 | 49.17 | 49.41 | +0.305% | 200,539 | +21.301% |
| 2025-11-25 | 48.87 | 49.35 | 48.87 | 49.26 | +1.988% | 736,874 | +21.671% |
| 2025-11-24 | 48.47 | 48.54 | 48.28 | 48.30 | +0.104% | 293,815 | +24.089% |
| 2025-11-21 | 47.94 | 48.36 | 47.94 | 48.25 | +1.047% | 528,286 | +24.218% |
| 2025-11-20 | 48.28 | 48.51 | 47.55 | 47.75 | -1.445% | 276,666 | +25.518% |
| 2025-11-19 | 48.80 | 48.80 | 47.81 | 48.45 | -0.103% | 218,045 | +23.705% |
| 2025-11-18 | 48.89 | 49.02 | 48.06 | 48.50 | -2.316% | 672,884 | +23.577% |
| 2025-11-17 | 50.10 | 51.13 | 49.64 | 49.65 | -2.071% | 508,310 | +20.715% |
| 2025-11-14 | 51.23 | 51.47 | 50.50 | 50.70 | -6.699% | 883,328 | +18.215% |
| 2025-11-13 | 54.87 | 55.15 | 54.34 | 54.34 | -1.397% | 33,637 | +10.296% |
| 2025-11-12 | 55.09 | 55.33 | 54.93 | 55.11 | +1.754% | 14,777 | +8.755% |
| 2025-11-11 | 53.75 | 54.28 | 53.70 | 54.16 | +3.142% | 32,713 | +10.663% |
| 2025-11-10 | 52.14 | 52.75 | 52.01 | 52.51 | -0.417% | 73,424 | +14.140% |
| 2025-11-07 | 52.08 | 52.73 | 52.08 | 52.73 | -1.218% | 31,496 | +13.664% |
| 2025-11-06 | 53.32 | 53.43 | 52.87 | 53.38 | -0.928% | 28,836 | +12.280% |
| 2025-11-05 | 54.18 | 54.27 | 53.69 | 53.88 | +1.853% | 40,310 | +11.238% |
| 2025-11-04 | 52.54 | 53.60 | 52.54 | 52.90 | -1.048% | 55,746 | +13.299% |
| 2025-11-03 | 53.63 | 53.67 | 52.85 | 53.46 | -1.619% | 30,293 | +12.112% |
| 2025-10-31 | 54.25 | 54.48 | 54.10 | 54.34 | -0.294% | 28,655 | +10.296% |
| 2025-10-30 | 55.06 | 55.06 | 54.50 | 54.50 | -1.802% | 27,154 | +9.972% |
| 2025-10-29 | 56.36 | 56.38 | 55.34 | 55.50 | -1.386% | 14,074 | +7.991% |
| 2025-10-28 | 56.34 | 56.40 | 56.18 | 56.28 | -1.794% | 14,357 | +6.494% |
| 2025-10-27 | 57.41 | 57.54 | 57.18 | 57.31 | -0.524% | 19,379 | +4.584% |
| 2025-10-24 | 57.82 | 57.85 | 57.53 | 57.61 | +0.576% | 31,023 | +4.036% |
| 2025-10-23 | 57.00 | 57.41 | 56.91 | 57.28 | -0.883% | 17,730 | +4.635% |
| 2025-10-22 | 57.42 | 57.82 | 57.41 | 57.79 | +1.761% | 25,687 | +3.712% |
| 2025-10-21 | 56.25 | 57.12 | 56.11 | 56.79 | +2.620% | 47,560 | +5.538% |
| 2025-10-20 | 54.67 | 55.34 | 54.36 | 55.34 | +0.638% | 20,666 | +8.303% |
| 2025-10-17 | 54.88 | 55.10 | 54.61 | 54.99 | +0.565% | 54,066 | +8.995% |
| 2025-10-16 | 54.45 | 54.95 | 54.37 | 54.68 | +0.422% | 36,651 | +9.610% |
| 2025-10-15 | 54.13 | 54.58 | 54.13 | 54.45 | +0.796% | 24,276 | +10.073% |
| 2025-10-14 | 53.66 | 54.29 | 53.52 | 54.02 | -0.461% | 31,102 | +10.950% |
| 2025-10-13 | 53.88 | 54.36 | 53.65 | 54.27 | +0.407% | 32,629 | +10.439% |
| 2025-10-10 | 54.80 | 54.82 | 54.05 | 54.05 | -1.625% | 12,805 | +10.888% |
| 2025-10-09 | 55.30 | 55.43 | 54.94 | 54.94 | -1.253% | 23,293 | +9.086% |
| 2025-10-08 | 55.33 | 55.74 | 55.33 | 55.64 | +0.306% | 15,546 | +7.719% |
| 2025-10-07 | 55.63 | 55.63 | 55.39 | 55.47 | -0.252% | 20,619 | +8.049% |
| 2025-10-06 | 55.39 | 55.77 | 55.35 | 55.61 | +1.036% | 20,317 | +7.777% |
| 2025-10-03 | 54.89 | 55.17 | 54.89 | 55.04 | +0.166% | 15,595 | +8.894% |
| 2025-10-02 | 54.82 | 55.07 | 54.64 | 54.95 | +1.046% | 20,010 | +9.074% |
| 2025-10-01 | 54.47 | 54.52 | 54.10 | 54.38 | -0.129% | 46,699 | +10.215% |
| 2025-09-30 | 54.06 | 54.56 | 54.01 | 54.45 | -1.466% | 380,449 | +10.073% |
| 2025-09-29 | 55.00 | 55.41 | 54.94 | 55.26 | -0.343% | 274,898 | +8.460% |
| 2025-09-26 | 54.93 | 55.45 | 54.91 | 55.45 | +0.054% | 30,416 | +8.088% |
| 2025-09-25 | 55.93 | 55.93 | 55.29 | 55.42 | -4.068% | 35,454 | +8.147% |
| 2025-09-24 | 58.21 | 58.21 | 57.77 | 57.77 | -0.858% | 15,964 | +3.748% |
| 2025-09-23 | 57.85 | 58.47 | 57.85 | 58.27 | -0.871% | 18,267 | +2.857% |
| 2025-09-22 | 58.52 | 58.79 | 58.28 | 58.78 | -0.673% | 37,393 | +1.961% |
| 2025-09-19 | 59.17 | 59.88 | 58.95 | 59.18 | -1.971% | 17,770 | +1.276% |
| 2025-09-18 | 60.33 | 60.42 | 60.09 | 60.37 | +1.224% | 17,155 | -0.721% |
| 2025-09-17 | 60.06 | 60.12 | 59.48 | 59.64 | -0.617% | 16,568 | +0.495% |
| 2025-09-16 | 59.40 | 60.02 | 59.40 | 60.01 | +1.885% | 14,028 | -0.125% |
| 2025-09-15 | 58.93 | 58.95 | 58.73 | 58.90 | -1.439% | 20,553 | +1.757% |
| 2025-09-12 | 60.00 | 60.17 | 59.66 | 59.76 | -1.285% | 19,783 | +0.293% |
| 2025-09-11 | 60.33 | 60.54 | 60.23 | 60.54 | +1.111% | 10,167 | -0.996% |
| 2025-09-10 | 60.56 | 60.58 | 59.81 | 59.87 | -0.971% | 14,903 | +0.104% |
| 2025-09-09 | 61.09 | 61.09 | 60.41 | 60.46 | -0.149% | 20,825 | -0.868% |
| 2025-09-08 | 60.75 | 60.75 | 60.41 | 60.55 | +0.883% | 12,408 | -1.016% |
| 2025-09-05 | 60.10 | 60.42 | 59.93 | 60.02 | +1.712% | 12,366 | -0.142% |
| 2025-09-04 | 58.39 | 59.08 | 58.39 | 59.01 | +1.847% | 73,847 | +1.568% |
| 2025-09-03 | 57.77 | 58.06 | 57.77 | 57.94 | +1.507% | 25,315 | +3.443% |
| 2025-09-02 | 57.08 | 57.35 | 56.87 | 57.08 | -2.193% | 43,760 | +5.002% |
| 2025-08-29 | 58.78 | 58.78 | 58.16 | 58.36 | +1.390% | 30,745 | +2.699% |
| 2025-08-28 | 57.36 | 57.71 | 57.36 | 57.56 | +0.912% | 27,563 | +4.126% |
| 2025-08-27 | 56.99 | 57.16 | 56.93 | 57.04 | +0.334% | 12,689 | +5.075% |
| 2025-08-26 | 56.90 | 56.98 | 56.72 | 56.85 | -0.455% | 19,315 | +5.427% |
| 2025-08-25 | 57.89 | 57.89 | 57.11 | 57.11 | -1.687% | 19,201 | +4.947% |
| 2025-08-22 | 57.35 | 58.19 | 57.35 | 58.09 | +1.957% | 28,641 | +3.176% |
| 2025-08-21 | 57.25 | 57.25 | 56.87 | 56.98 | -1.682% | 20,093 | +5.195% |
| 2025-08-20 | 58.08 | 58.23 | 57.68 | 57.95 | +1.631% | 22,930 | +3.425% |
| 2025-08-19 | 56.95 | 57.30 | 56.95 | 57.02 | +1.297% | 31,002 | +5.112% |
| 2025-08-18 | 56.28 | 56.38 | 55.92 | 56.29 | +0.446% | 24,048 | +6.475% |
| 2025-08-15 | 56.14 | 56.24 | 55.80 | 56.04 | +0.215% | 16,821 | +6.950% |
| 2025-08-14 | 55.70 | 55.92 | 54.97 | 55.92 | -0.410% | 19,154 | +7.180% |
| 2025-08-13 | 55.85 | 56.56 | 55.85 | 56.15 | +0.178% | 10,667 | +6.741% |
| 2025-08-12 | 55.42 | 56.30 | 55.42 | 56.05 | +1.761% | 34,833 | +6.931% |
| 2025-08-11 | 55.34 | 55.40 | 54.98 | 55.08 | -1.095% | 29,198 | +8.814% |
| 2025-08-08 | 55.51 | 55.72 | 55.39 | 55.69 | +1.457% | 18,398 | +7.623% |
| 2025-08-07 | 55.28 | 55.28 | 54.71 | 54.89 | +0.550% | 31,099 | +9.191% |
| 2025-08-06 | 54.52 | 54.68 | 54.33 | 54.59 | -0.474% | 10,134 | +9.791% |
| 2025-08-05 | 55.07 | 55.10 | 54.80 | 54.85 | -0.164% | 32,789 | +9.271% |
| 2025-08-04 | 54.16 | 55.23 | 54.16 | 54.94 | +2.005% | 36,290 | +9.092% |
| 2025-08-01 | 53.47 | 54.38 | 53.47 | 53.86 | -0.974% | 30,420 | +11.279% |
| 2025-07-31 | 55.02 | 55.08 | 54.35 | 54.39 | -1.037% | 50,848 | +10.195% |
| 2025-07-30 | 55.27 | 55.39 | 54.89 | 54.96 | -4.550% | 33,443 | +9.052% |
| 2025-07-29 | 57.77 | 57.90 | 57.57 | 57.58 | -0.501% | 27,847 | +4.090% |
| 2025-07-28 | 57.91 | 58.01 | 57.78 | 57.87 | -1.588% | 48,032 | +3.568% |
| 2025-07-25 | 57.72 | 58.87 | 57.72 | 58.80 | -0.078% | 17,318 | +1.923% |
| 2025-07-24 | 58.75 | 58.98 | 58.69 | 58.85 | -1.126% | 15,771 | +1.844% |
| 2025-07-23 | 58.48 | 59.52 | 58.42 | 59.52 | +1.726% | 13,605 | +0.697% |
| 2025-07-22 | 58.04 | 58.51 | 57.89 | 58.51 | +1.351% | 20,047 | +2.435% |
| 2025-07-21 | 57.46 | 58.15 | 57.46 | 57.73 | -1.198% | 15,390 | +3.820% |
| 2025-07-18 | 58.94 | 58.97 | 58.30 | 58.43 | +2.311% | 16,320 | +2.576% |
| 2025-07-17 | 57.54 | 57.60 | 56.92 | 57.11 | -1.347% | 27,850 | +4.947% |
| 2025-07-16 | 57.25 | 58.00 | 56.91 | 57.89 | +1.171% | 247,553 | +3.533% |
| 2025-07-15 | 57.52 | 57.52 | 56.95 | 57.22 | -0.729% | 18,248 | +4.745% |
| 2025-07-14 | 57.55 | 57.73 | 57.52 | 57.64 | -1.030% | 60,041 | +3.982% |
| 2025-07-11 | 58.65 | 58.65 | 58.20 | 58.24 | -1.936% | 60,860 | +2.910% |
| 2025-07-10 | 58.82 | 59.54 | 58.76 | 59.39 | +1.852% | 16,915 | +0.918% |
| 2025-07-09 | 58.56 | 58.56 | 57.94 | 58.31 | +0.051% | 17,136 | +2.787% |
| 2025-07-08 | 57.81 | 58.42 | 57.81 | 58.28 | +0.483% | 17,935 | +2.840% |
| 2025-07-07 | 58.23 | 58.36 | 57.77 | 58.00 | -2.184% | 13,838 | +3.336% |
| 2025-07-03 | 59.11 | 59.48 | 59.02 | 59.30 | -1.339% | 5,131 | +1.079% |
| 2025-07-02 | 59.62 | 60.30 | 59.62 | 60.10 | -0.116% | 12,433 | -0.275% |
| 2025-07-01 | 59.97 | 60.43 | 59.97 | 60.17 | +0.770% | 12,486 | -0.391% |
| 2025-06-30 | 59.42 | 59.72 | 59.32 | 59.71 | -0.100% | 11,892 | +0.377% |
| 2025-06-27 | 59.17 | 60.04 | 59.10 | 59.77 | -0.350% | 15,342 | +0.276% |
| 2025-06-26 | 59.76 | 59.98 | 58.82 | 59.98 | +0.385% | 9,262 | -0.075% |
| 2025-06-25 | 60.23 | 60.23 | 59.75 | 59.75 | -1.142% | 8,048 | +0.310% |
| 2025-06-24 | 59.76 | 60.44 | 59.58 | 60.44 | +1.708% | 27,288 | -0.836% |
| 2025-06-23 | 58.65 | 59.85 | 57.95 | 59.42 | +0.448% | 17,611 | +0.858% |
| 2025-06-20 | 59.42 | 59.60 | 59.16 | 59.16 | -1.972% | 8,141 | +1.310% |
| 2025-06-18 | 59.86 | 60.59 | 59.31 | 60.35 | +0.819% | 16,272 | -0.688% |
| 2025-06-17 | 60.32 | 60.35 | 59.60 | 59.86 | -2.365% | 9,508 | +0.125% |
| 2025-06-16 | 61.44 | 61.78 | 60.51 | 61.31 | -2.373% | 17,320 | -2.243% |
| 2025-06-13 | 62.72 | 63.00 | 61.72 | 62.80 | -1.273% | 43,715 | -4.562% |
| 2025-06-12 | 63.30 | 63.61 | 62.55 | 63.61 | +1.149% | 9,942 | -5.777% |
| 2025-06-11 | 63.04 | 63.63 | 61.96 | 62.89 | +0.155% | 8,375 | -4.695% |
| 2025-06-10 | 63.14 | 63.14 | 62.72 | 62.79 | +0.384% | 10,124 | -4.547% |
| 2025-06-09 | 62.39 | 63.69 | 62.27 | 62.55 | +0.353% | 12,024 | -4.181% |
| 2025-06-06 | 61.98 | 62.52 | 61.98 | 62.33 | +0.711% | 26,184 | -3.842% |
| 2025-06-05 | 61.70 | 62.26 | 61.69 | 61.89 | -0.177% | 18,457 | -3.159% |
| 2025-06-04 | 61.86 | 62.40 | 61.78 | 62.00 | +1.390% | 155,492 | -3.331% |
| 2025-06-03 | 60.59 | 61.29 | 60.58 | 61.15 | -2.066% | 89,902 | -1.987% |
| 2025-06-02 | 62.27 | 62.46 | 62.16 | 62.44 | -0.319% | 18,738 | -4.012% |
| 2025-05-30 | 62.72 | 62.76 | 62.38 | 62.64 | +0.048% | 12,867 | -4.318% |
| 2025-05-29 | 62.05 | 62.77 | 61.94 | 62.61 | +0.692% | 15,291 | -4.272% |
| 2025-05-28 | 62.47 | 62.55 | 62.14 | 62.18 | -2.294% | 8,893 | -3.610% |
| 2025-05-27 | 63.74 | 63.92 | 63.54 | 63.64 | -0.903% | 9,189 | -5.822% |
| 2025-05-23 | 63.78 | 64.22 | 63.78 | 64.22 | -0.834% | 6,829 | -6.672% |
| 2025-05-22 | 64.78 | 64.99 | 64.61 | 64.76 | -3.213% | 5,777 | -7.451% |
| 2025-05-21 | 67.10 | 67.86 | 66.43 | 66.91 | -1.313% | 19,858 | -10.424% |
| 2025-05-20 | 67.58 | 67.82 | 67.37 | 67.80 | -0.411% | 12,678 | -11.600% |
| 2025-05-19 | 67.68 | 68.76 | 67.61 | 68.08 | +0.874% | 38,917 | -11.964% |
| 2025-05-16 | 66.79 | 67.73 | 66.73 | 67.49 | +2.444% | 9,850 | -11.194% |
| 2025-05-15 | 65.55 | 65.88 | 64.40 | 65.88 | +2.195% | 8,425 | -9.024% |
| 2025-05-14 | 64.08 | 65.11 | 63.84 | 64.47 | +0.853% | 9,576 | -7.027% |
| 2025-05-13 | 63.83 | 64.03 | 63.53 | 63.92 | +1.460% | 16,081 | -6.234% |
| 2025-05-12 | 62.93 | 63.66 | 62.12 | 63.00 | +0.207% | 16,025 | -4.865% |
| 2025-05-09 | 63.13 | 63.18 | 61.29 | 62.87 | +3.082% | 15,754 | -4.668% |
| 2025-05-08 | 61.45 | 61.99 | 60.00 | 60.99 | -0.732% | 15,695 | -1.730% |
| 2025-05-07 | 61.63 | 61.63 | 61.13 | 61.44 | +0.049% | 14,559 | -2.450% |
| 2025-05-06 | 62.06 | 62.06 | 60.97 | 61.41 | -1.823% | 14,386 | -2.402% |
| 2025-05-05 | 62.97 | 62.98 | 62.39 | 62.55 | +0.434% | 11,587 | -4.181% |
| 2025-05-02 | 62.59 | 62.59 | 62.00 | 62.28 | +2.620% | 16,078 | -3.765% |
| 2025-05-01 | 61.01 | 61.70 | 60.64 | 60.69 | -0.979% | 9,156 | -1.244% |
| 2025-04-30 | 61.24 | 61.63 | 60.48 | 61.29 | +1.105% | 18,626 | -2.211% |
| 2025-04-29 | 60.88 | 60.88 | 60.00 | 60.62 | -0.541% | 6,813 | -1.130% |
| 2025-04-28 | 60.61 | 61.29 | 60.47 | 60.95 | +0.794% | 8,044 | -1.665% |
| 2025-04-25 | 60.45 | 60.76 | 60.31 | 60.47 | +0.332% | 41,623 | -0.885% |
| 2025-04-24 | 60.32 | 60.51 | 60.02 | 60.27 | +3.592% | 10,561 | -0.556% |
| 2025-04-23 | 59.04 | 59.40 | 57.17 | 58.18 | -0.120% | 24,592 | +3.017% |
| 2025-04-22 | 57.30 | 59.13 | 57.30 | 58.25 | +0.414% | 27,865 | +2.893% |
| 2025-04-21 | 59.60 | 59.60 | 57.25 | 58.01 | -0.052% | 23,040 | +3.318% |
| 2025-04-17 | 57.62 | 58.16 | 57.52 | 58.04 | +2.508% | 17,367 | +3.265% |
| 2025-04-16 | 56.49 | 56.95 | 55.80 | 56.62 | -0.492% | 17,631 | +5.855% |
| 2025-04-15 | 57.16 | 57.86 | 56.48 | 56.90 | -1.164% | 14,877 | +5.334% |
| 2025-04-14 | 57.01 | 58.22 | 57.01 | 57.57 | 0.000% | 18,875 | +4.108% |