SPXSY
SPIRAX GROUP PLC UNSP/ADR
stockOTCADR
EODOct 2, 2026
48.82USD+1.956%(+0.94)4,188
SPXSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.10 | 49.10 | 48.25 | 48.82 | +1.956% | 4,188 | 0.000% |
| 2026-10-01 | 48.11 | 48.11 | 47.45 | 47.88 | -1.542% | 9,973 | +1.956% |
| 2026-09-30 | 49.50 | 49.50 | 48.51 | 48.63 | +0.614% | 10,468 | +0.383% |
| 2026-09-29 | 48.38 | 48.43 | 47.98 | 48.33 | -1.622% | 4,169 | +1.000% |
| 2026-09-28 | 48.56 | 49.13 | 47.81 | 49.13 | +3.041% | 12,933 | -0.639% |
| 2026-09-25 | 47.02 | 47.68 | 47.02 | 47.68 | +1.156% | 4,780 | +2.383% |
| 2026-09-24 | 47.21 | 47.38 | 46.69 | 47.13 | -1.843% | 9,831 | +3.567% |
| 2026-09-23 | 47.88 | 48.02 | 47.78 | 48.02 | -3.690% | 6,370 | +1.658% |
| 2026-09-22 | 49.52 | 49.93 | 49.43 | 49.86 | +1.922% | 4,165 | -2.093% |
| 2026-09-21 | 48.68 | 48.97 | 47.52 | 48.92 | +2.287% | 8,810 | -0.212% |
| 2026-09-18 | 47.23 | 47.87 | 46.38 | 47.83 | +1.263% | 9,419 | +2.070% |
| 2026-09-17 | 47.15 | 47.29 | 46.80 | 47.23 | +0.511% | 13,420 | +3.359% |
| 2026-09-16 | 46.85 | 46.99 | 46.33 | 46.99 | +1.886% | 7,147 | +3.887% |
| 2026-09-15 | 46.59 | 46.59 | 46.08 | 46.12 | -0.389% | 13,181 | +5.846% |
| 2026-09-14 | 45.96 | 46.31 | 45.69 | 46.30 | -1.911% | 12,683 | +5.435% |
| 2026-09-11 | 47.15 | 47.32 | 46.31 | 47.20 | +1.097% | 7,660 | +3.420% |
| 2026-09-10 | 46.69 | 47.23 | 46.14 | 46.69 | -3.334% | 13,632 | +4.554% |
| 2026-09-09 | 48.18 | 48.30 | 47.62 | 48.30 | -0.900% | 10,931 | +1.068% |
| 2026-09-08 | 48.21 | 48.84 | 48.21 | 48.74 | +2.479% | 11,985 | +0.159% |
| 2026-09-04 | 47.17 | 47.56 | 46.64 | 47.56 | +2.082% | 2,969 | +2.642% |
| 2026-09-03 | 46.50 | 47.06 | 46.23 | 46.59 | -0.978% | 31,128 | +4.778% |
| 2026-09-02 | 46.88 | 47.05 | 46.55 | 47.05 | -0.791% | 16,537 | +3.754% |
| 2026-09-01 | 47.12 | 47.44 | 46.99 | 47.43 | -1.492% | 21,079 | +2.933% |
| 2026-08-31 | 48.20 | 48.20 | 47.58 | 48.14 | -0.118% | 5,297 | +1.398% |
| 2026-08-28 | 49.03 | 49.03 | 48.10 | 48.20 | -2.211% | 2,362 | +1.279% |
| 2026-08-27 | 48.72 | 49.29 | 48.16 | 49.29 | -0.293% | 2,455 | -0.961% |
| 2026-08-26 | 49.58 | 49.58 | 49.43 | 49.44 | +0.213% | 2,841 | -1.252% |
| 2026-08-25 | 48.98 | 49.73 | 48.92 | 49.33 | +2.549% | 2,518 | -1.041% |
| 2026-08-24 | 48.43 | 48.54 | 47.84 | 48.10 | -0.685% | 4,074 | +1.481% |
| 2026-08-21 | 48.24 | 48.44 | 48.20 | 48.44 | +1.415% | 5,002 | +0.785% |
| 2026-08-20 | 46.79 | 47.76 | 46.79 | 47.76 | -1.337% | 6,125 | +2.212% |
| 2026-08-19 | 47.67 | 48.41 | 47.61 | 48.41 | +1.291% | 3,982 | +0.845% |
| 2026-08-18 | 47.50 | 48.35 | 47.23 | 47.79 | -0.188% | 5,724 | +2.148% |
| 2026-08-17 | 47.73 | 47.88 | 47.42 | 47.88 | -0.063% | 5,427 | +1.956% |
| 2026-08-14 | 48.30 | 48.30 | 47.91 | 47.91 | -1.884% | 3,099 | +1.892% |
| 2026-08-13 | 49.14 | 49.14 | 48.21 | 48.83 | -0.215% | 3,667 | -0.028% |
| 2026-08-12 | 49.05 | 49.05 | 48.58 | 48.94 | -1.380% | 7,389 | -0.243% |
| 2026-08-11 | 49.10 | 49.62 | 48.85 | 49.62 | -3.444% | 37,532 | -1.620% |
| 2026-08-10 | 51.52 | 51.62 | 51.27 | 51.39 | -0.964% | 14,346 | -5.008% |
| 2026-08-07 | 51.15 | 51.89 | 50.80 | 51.89 | +3.759% | 7,102 | -5.923% |
| 2026-08-06 | 50.41 | 50.58 | 50.01 | 50.01 | +0.492% | 15,429 | -2.387% |
| 2026-08-05 | 50.00 | 50.13 | 49.65 | 49.77 | +0.292% | 22,974 | -1.906% |
| 2026-08-04 | 49.60 | 49.70 | 49.46 | 49.62 | +1.826% | 19,766 | -1.620% |
| 2026-08-03 | 48.64 | 48.75 | 48.38 | 48.73 | +1.563% | 8,300 | +0.177% |
| 2026-07-31 | 47.61 | 47.98 | 47.37 | 47.98 | +0.188% | 29,307 | +1.743% |
| 2026-07-30 | 47.29 | 47.90 | 47.08 | 47.89 | +3.100% | 8,967 | +1.934% |
| 2026-07-29 | 46.55 | 46.96 | 45.95 | 46.45 | -1.816% | 9,154 | +5.094% |
| 2026-07-28 | 46.91 | 47.32 | 46.91 | 47.31 | -0.023% | 4,753 | +3.186% |
| 2026-07-27 | 47.41 | 47.41 | 46.78 | 47.32 | -0.615% | 7,049 | +3.162% |
| 2026-07-24 | 47.27 | 47.61 | 47.13 | 47.61 | +1.197% | 4,081 | +2.527% |
| 2026-07-23 | 46.80 | 47.05 | 46.14 | 47.05 | -0.465% | 5,697 | +3.754% |
| 2026-07-22 | 47.74 | 47.92 | 46.72 | 47.27 | +1.919% | 3,668 | +3.271% |
| 2026-07-21 | 46.49 | 46.57 | 45.91 | 46.38 | -0.280% | 8,555 | +5.253% |
| 2026-07-20 | 47.01 | 47.01 | 46.19 | 46.51 | -2.125% | 5,712 | +4.959% |
| 2026-07-17 | 47.04 | 47.82 | 46.31 | 47.52 | +1.142% | 2,737 | +2.728% |
| 2026-07-16 | 46.83 | 47.33 | 46.83 | 46.98 | +3.011% | 6,580 | +3.901% |
| 2026-07-15 | 44.96 | 45.61 | 44.94 | 45.61 | +2.714% | 15,519 | +7.030% |
| 2026-07-14 | 44.82 | 44.90 | 43.98 | 44.41 | +0.589% | 12,466 | +9.934% |
| 2026-07-13 | 44.17 | 44.50 | 43.91 | 44.15 | -0.775% | 19,175 | +10.582% |
| 2026-07-10 | 44.07 | 44.62 | 44.04 | 44.49 | +2.820% | 30,548 | +9.724% |
| 2026-07-09 | 43.14 | 43.50 | 43.14 | 43.27 | +1.004% | 12,816 | +12.818% |
| 2026-07-08 | 43.08 | 43.08 | 42.56 | 42.84 | -1.766% | 42,829 | +13.950% |
| 2026-07-07 | 43.69 | 44.03 | 43.61 | 43.61 | -3.035% | 9,731 | +11.938% |
| 2026-07-06 | 44.73 | 45.17 | 44.62 | 44.98 | -0.674% | 7,716 | +8.541% |
| 2026-07-02 | 45.91 | 45.94 | 45.10 | 45.28 | +0.244% | 4,855 | +7.810% |
| 2026-07-01 | 45.09 | 45.38 | 45.03 | 45.17 | -1.235% | 4,876 | +8.072% |
| 2026-06-30 | 45.85 | 45.95 | 45.41 | 45.73 | +1.161% | 8,182 | +6.737% |
| 2026-06-29 | 45.70 | 45.72 | 45.21 | 45.21 | -0.506% | 7,363 | +7.977% |
| 2026-06-26 | 45.72 | 45.85 | 45.37 | 45.44 | -1.719% | 4,576 | +7.430% |
| 2026-06-25 | 46.19 | 46.54 | 46.05 | 46.23 | +2.041% | 5,792 | +5.583% |
| 2026-06-24 | 44.96 | 45.89 | 44.96 | 45.31 | -0.701% | 3,491 | +7.738% |
| 2026-06-23 | 45.44 | 45.63 | 45.03 | 45.63 | -1.728% | 13,990 | +6.983% |
| 2026-06-22 | 46.54 | 46.82 | 46.35 | 46.43 | -2.954% | 4,372 | +5.134% |
| 2026-06-18 | 47.29 | 47.87 | 47.19 | 47.85 | +3.228% | 2,943 | +2.028% |
| 2026-06-17 | 47.71 | 47.71 | 46.35 | 46.35 | -2.483% | 5,978 | +5.321% |
| 2026-06-16 | 46.62 | 47.53 | 46.62 | 47.53 | +2.290% | 4,081 | +2.706% |
| 2026-06-15 | 46.80 | 46.91 | 46.36 | 46.47 | +1.189% | 7,271 | +5.058% |
| 2026-06-12 | 45.17 | 45.92 | 45.17 | 45.92 | +0.109% | 29,410 | +6.307% |
| 2026-06-11 | 44.56 | 47.07 | 44.44 | 45.87 | +1.191% | 16,406 | +6.423% |
| 2026-06-10 | 45.88 | 45.88 | 45.05 | 45.33 | -1.048% | 3,620 | +7.691% |
| 2026-06-09 | 45.85 | 45.95 | 45.25 | 45.81 | +1.687% | 26,013 | +6.563% |
| 2026-06-08 | 44.84 | 46.00 | 44.84 | 45.05 | +0.067% | 24,737 | +8.360% |
| 2026-06-05 | 46.35 | 46.35 | 45.00 | 45.02 | -3.540% | 6,343 | +8.432% |
| 2026-06-04 | 46.54 | 46.70 | 46.11 | 46.67 | +0.630% | 6,692 | +4.594% |
| 2026-06-03 | 46.00 | 46.67 | 46.00 | 46.38 | +0.324% | 2,874 | +5.253% |
| 2026-06-02 | 46.16 | 46.23 | 45.97 | 46.23 | +0.434% | 5,182 | +5.594% |
| 2026-06-01 | 45.90 | 46.23 | 45.74 | 46.03 | -1.266% | 7,248 | +6.053% |
| 2026-05-29 | 46.85 | 47.35 | 46.59 | 46.62 | -0.427% | 9,408 | +4.711% |
| 2026-05-28 | 46.39 | 47.02 | 46.39 | 46.82 | -0.973% | 17,893 | +4.264% |
| 2026-05-27 | 47.67 | 47.67 | 47.13 | 47.28 | +1.274% | 7,370 | +3.249% |
| 2026-05-26 | 47.25 | 47.25 | 46.65 | 46.69 | +0.290% | 3,536 | +4.565% |
| 2026-05-22 | 46.61 | 47.50 | 46.55 | 46.55 | +0.518% | 2,525 | +4.869% |
| 2026-05-21 | 46.23 | 47.19 | 46.23 | 46.31 | -2.501% | 4,802 | +5.412% |
| 2026-05-20 | 46.49 | 47.60 | 46.49 | 47.50 | +4.414% | 6,542 | +2.775% |
| 2026-05-19 | 46.02 | 46.26 | 45.49 | 45.49 | -2.944% | 5,249 | +7.312% |
| 2026-05-18 | 46.74 | 46.87 | 46.09 | 46.87 | +1.253% | 6,380 | +4.153% |
| 2026-05-15 | 46.13 | 46.31 | 45.81 | 46.29 | -2.568% | 4,352 | +5.458% |
| 2026-05-14 | 48.06 | 48.40 | 47.50 | 47.51 | -0.534% | 3,860 | +2.749% |
| 2026-05-13 | 47.30 | 47.77 | 47.15 | 47.77 | -2.699% | 7,115 | +2.201% |
| 2026-05-12 | 48.78 | 49.09 | 48.08 | 49.09 | -2.821% | 3,436 | -0.558% |
| 2026-05-11 | 50.10 | 50.68 | 50.10 | 50.52 | -0.492% | 2,161 | -3.363% |
| 2026-05-08 | 50.80 | 50.82 | 50.49 | 50.77 | +1.429% | 2,250 | -3.839% |
| 2026-05-07 | 51.79 | 51.79 | 50.05 | 50.05 | -3.229% | 2,120 | -2.465% |
| 2026-05-06 | 52.15 | 52.15 | 51.55 | 51.72 | +3.275% | 3,328 | -5.614% |
| 2026-05-05 | 49.44 | 50.08 | 49.44 | 50.08 | +5.409% | 1,508 | -2.523% |
| 2026-05-04 | 47.52 | 47.66 | 47.29 | 47.51 | -0.607% | 7,069 | +2.750% |
| 2026-05-01 | 48.76 | 48.76 | 47.69 | 47.80 | -1.767% | 3,235 | +2.126% |
| 2026-04-30 | 48.53 | 49.14 | 48.49 | 48.66 | +2.141% | 4,341 | +0.321% |
| 2026-04-29 | 48.11 | 48.11 | 47.64 | 47.64 | -1.468% | 11,484 | +2.469% |
| 2026-04-28 | 48.83 | 48.98 | 48.35 | 48.35 | -3.570% | 22,046 | +0.964% |
| 2026-04-27 | 49.76 | 50.14 | 49.67 | 50.14 | +0.300% | 2,567 | -2.640% |
| 2026-04-24 | 49.78 | 49.99 | 49.41 | 49.99 | -0.806% | 5,018 | -2.348% |
| 2026-04-23 | 50.40 | 50.71 | 50.15 | 50.40 | +0.430% | 4,097 | -3.135% |
| 2026-04-22 | 50.46 | 50.49 | 50.15 | 50.18 | +0.702% | 3,948 | -2.718% |
| 2026-04-21 | 50.37 | 50.43 | 49.83 | 49.83 | -1.948% | 2,638 | -2.034% |
| 2026-04-20 | 50.89 | 50.90 | 50.35 | 50.82 | -2.382% | 13,638 | -3.943% |
| 2026-04-17 | 52.00 | 52.23 | 51.91 | 52.06 | +3.110% | 8,410 | -6.231% |
| 2026-04-16 | 51.28 | 51.28 | 50.41 | 50.49 | +1.063% | 29,791 | -3.315% |
| 2026-04-15 | 50.25 | 50.78 | 49.96 | 49.96 | -2.671% | 2,840 | -2.287% |
| 2026-04-14 | 51.21 | 51.33 | 50.42 | 51.33 | +2.990% | 2,059 | -4.897% |
| 2026-04-13 | 49.60 | 50.24 | 49.60 | 49.84 | -1.072% | 16,536 | -2.054% |
| 2026-04-10 | 50.78 | 50.80 | 50.38 | 50.38 | +0.750% | 6,251 | -3.104% |
| 2026-04-09 | 49.48 | 50.01 | 49.46 | 50.01 | +1.719% | 5,040 | -2.377% |
| 2026-04-08 | 49.55 | 49.67 | 48.70 | 49.16 | +7.736% | 19,868 | -0.699% |
| 2026-04-07 | 45.45 | 45.63 | 44.64 | 45.63 | -2.354% | 17,298 | +6.983% |
| 2026-04-06 | 46.40 | 46.83 | 46.11 | 46.73 | +0.408% | 9,790 | +4.465% |
| 2026-04-02 | 45.35 | 46.64 | 45.30 | 46.54 | -1.294% | 26,061 | +4.891% |
| 2026-04-01 | 46.64 | 47.17 | 46.64 | 47.15 | +3.490% | 4,524 | +3.534% |
| 2026-03-31 | 44.70 | 45.56 | 44.57 | 45.56 | +3.719% | 14,668 | +7.147% |
| 2026-03-30 | 44.01 | 44.52 | 43.83 | 43.93 | -0.754% | 22,096 | +11.132% |
| 2026-03-27 | 44.81 | 44.85 | 44.15 | 44.26 | -2.629% | 9,281 | +10.294% |
| 2026-03-26 | 45.55 | 45.58 | 45.13 | 45.45 | -0.044% | 18,904 | +7.395% |
| 2026-03-25 | 45.35 | 45.85 | 44.83 | 45.48 | +0.809% | 8,798 | +7.348% |
| 2026-03-24 | 44.70 | 45.39 | 44.65 | 45.11 | -1.064% | 23,921 | +8.216% |
| 2026-03-23 | 45.50 | 45.82 | 45.05 | 45.59 | +6.010% | 16,660 | +7.065% |
| 2026-03-20 | 44.18 | 44.24 | 42.76 | 43.01 | -3.888% | 21,906 | +13.500% |
| 2026-03-19 | 43.78 | 44.85 | 43.78 | 44.75 | -1.648% | 54,442 | +9.087% |
| 2026-03-18 | 45.58 | 46.14 | 44.98 | 45.50 | -0.107% | 23,245 | +7.289% |
| 2026-03-17 | 44.86 | 45.55 | 44.85 | 45.55 | +1.648% | 34,755 | +7.174% |
| 2026-03-16 | 44.90 | 44.90 | 43.77 | 44.81 | -1.625% | 6,458 | +8.941% |
| 2026-03-13 | 46.39 | 46.39 | 45.35 | 45.55 | -4.631% | 21,310 | +7.171% |
| 2026-03-12 | 47.95 | 48.05 | 47.37 | 47.76 | -0.288% | 4,300 | +2.207% |
| 2026-03-11 | 48.54 | 48.54 | 47.52 | 47.90 | -1.723% | 4,883 | +1.913% |
| 2026-03-10 | 49.63 | 49.66 | 48.70 | 48.74 | -0.368% | 6,855 | +0.157% |
| 2026-03-09 | 46.16 | 48.92 | 46.16 | 48.92 | +1.578% | 5,912 | -0.212% |
| 2026-03-06 | 48.26 | 48.58 | 47.98 | 48.16 | -3.060% | 6,508 | +1.363% |
| 2026-03-05 | 50.33 | 50.33 | 49.20 | 49.68 | -1.653% | 6,187 | -1.739% |
| 2026-03-04 | 49.93 | 50.63 | 49.93 | 50.52 | -0.247% | 2,942 | -3.363% |
| 2026-03-03 | 49.61 | 50.67 | 49.21 | 50.64 | -2.662% | 3,488 | -3.601% |
| 2026-03-02 | 51.43 | 52.02 | 51.43 | 52.02 | -2.842% | 2,036 | -6.168% |
| 2026-02-27 | 53.37 | 53.62 | 53.23 | 53.55 | +0.554% | 1,664 | -8.835% |
| 2026-02-26 | 53.01 | 53.40 | 53.01 | 53.25 | +0.362% | 13,386 | -8.330% |
| 2026-02-25 | 53.48 | 53.48 | 53.06 | 53.06 | -1.494% | 2,149 | -7.998% |
| 2026-02-24 | 53.87 | 53.87 | 53.87 | 53.87 | +2.522% | 995 | -9.373% |
| 2026-02-23 | 53.01 | 53.08 | 52.54 | 52.54 | -0.455% | 2,102 | -7.087% |
| 2026-02-20 | 53.77 | 53.77 | 52.78 | 52.78 | -0.808% | 1,386 | -7.510% |
| 2026-02-19 | 52.51 | 53.21 | 52.51 | 53.21 | +0.132% | 1,792 | -8.257% |
| 2026-02-18 | 52.74 | 53.14 | 52.66 | 53.14 | +0.038% | 4,504 | -8.136% |
| 2026-02-17 | 52.23 | 53.12 | 52.13 | 53.12 | +1.938% | 1,835 | -8.102% |
| 2026-02-13 | 52.12 | 52.13 | 52.11 | 52.11 | -2.979% | 5,327 | -6.321% |
| 2026-02-12 | 53.67 | 53.72 | 52.63 | 53.71 | -0.669% | 2,209 | -9.111% |
| 2026-02-11 | 54.08 | 54.08 | 54.00 | 54.07 | +2.292% | 1,311 | -9.719% |
| 2026-02-10 | 52.67 | 53.22 | 52.66 | 52.86 | +2.691% | 4,289 | -7.650% |
| 2026-02-09 | 51.26 | 51.73 | 51.26 | 51.48 | +2.570% | 1,516 | -5.165% |
| 2026-02-06 | 50.19 | 50.19 | 50.19 | 50.19 | +1.610% | 848 | -2.727% |
| 2026-02-05 | 49.55 | 49.55 | 48.83 | 49.39 | -1.858% | 2,562 | -1.162% |
| 2026-02-04 | 50.46 | 50.59 | 50.17 | 50.33 | +1.462% | 2,413 | -2.998% |
| 2026-02-03 | 49.93 | 49.93 | 49.60 | 49.60 | -1.205% | 1,320 | -1.580% |
| 2026-02-02 | 49.94 | 50.25 | 49.90 | 50.20 | +1.047% | 4,869 | -2.766% |
| 2026-01-30 | 50.45 | 50.45 | 49.69 | 49.69 | -0.650% | 1,004 | -1.748% |
| 2026-01-29 | 50.95 | 50.95 | 50.01 | 50.01 | -1.264% | 3,060 | -2.387% |
| 2026-01-28 | 50.21 | 50.65 | 49.80 | 50.65 | -0.442% | 2,116 | -3.620% |
| 2026-01-27 | 51.03 | 51.03 | 50.68 | 50.88 | +3.132% | 12,851 | -4.047% |
| 2026-01-26 | 49.33 | 49.33 | 49.33 | 49.33 | +1.123% | 759 | -1.041% |
| 2026-01-23 | 48.78 | 48.78 | 48.78 | 48.78 | -1.570% | 473 | +0.070% |
| 2026-01-22 | 48.43 | 49.73 | 48.43 | 49.56 | +2.875% | 11,670 | -1.501% |
| 2026-01-21 | 47.52 | 48.40 | 47.52 | 48.17 | +2.196% | 6,754 | +1.331% |
| 2026-01-20 | 46.73 | 47.14 | 46.73 | 47.14 | -1.914% | 2,559 | +3.556% |
| 2026-01-16 | 48.06 | 48.06 | 48.06 | 48.06 | +0.104% | 894 | +1.574% |
| 2026-01-15 | 48.16 | 48.42 | 48.01 | 48.01 | +2.520% | 2,386 | +1.679% |
| 2026-01-14 | 46.95 | 46.95 | 46.79 | 46.83 | -0.700% | 3,772 | +4.242% |
| 2026-01-13 | 47.00 | 47.47 | 47.00 | 47.16 | -1.360% | 3,670 | +3.512% |
| 2026-01-12 | 47.81 | 48.58 | 47.81 | 47.81 | -0.209% | 1,119 | +2.105% |
| 2026-01-09 | 47.32 | 47.91 | 47.32 | 47.91 | +2.007% | 798 | +1.892% |
| 2026-01-08 | 47.09 | 47.09 | 46.97 | 46.97 | -0.829% | 1,159 | +3.936% |
| 2026-01-07 | 47.05 | 47.36 | 47.04 | 47.36 | +0.403% | 1,331 | +3.075% |
| 2026-01-06 | 46.39 | 47.17 | 46.39 | 47.17 | +1.441% | 5,593 | +3.490% |
| 2026-01-05 | 46.45 | 46.77 | 46.45 | 46.50 | +1.285% | 2,044 | +4.981% |
| 2026-01-02 | 45.82 | 46.27 | 45.82 | 45.91 | +0.087% | 2,749 | +6.330% |
| 2025-12-31 | 45.90 | 45.90 | 45.49 | 45.87 | -1.036% | 4,014 | +6.423% |
| 2025-12-30 | 46.05 | 46.48 | 46.01 | 46.35 | +1.068% | 6,483 | +5.321% |
| 2025-12-29 | 45.72 | 46.04 | 45.72 | 45.86 | +0.011% | 4,909 | +6.446% |
| 2025-12-26 | 44.77 | 45.85 | 44.02 | 45.85 | +0.251% | 2,387 | +6.458% |
| 2025-12-24 | 45.59 | 45.90 | 45.59 | 45.74 | +0.439% | 1,213 | +6.726% |
| 2025-12-23 | 45.70 | 45.95 | 45.54 | 45.54 | -0.585% | 17,326 | +7.194% |
| 2025-12-22 | 45.85 | 46.04 | 45.77 | 45.81 | +0.390% | 3,129 | +6.567% |
| 2025-12-19 | 45.65 | 45.78 | 45.58 | 45.63 | +1.694% | 9,053 | +6.983% |
| 2025-12-18 | 44.65 | 45.50 | 44.65 | 44.87 | +0.600% | 3,932 | +8.795% |
| 2025-12-17 | 44.46 | 44.84 | 44.46 | 44.60 | -0.151% | 5,144 | +9.448% |
| 2025-12-16 | 44.66 | 44.88 | 44.48 | 44.67 | -0.883% | 6,287 | +9.282% |
| 2025-12-15 | 45.50 | 45.50 | 45.02 | 45.07 | +0.207% | 3,575 | +8.317% |
| 2025-12-12 | 45.01 | 45.08 | 44.98 | 44.98 | -1.349% | 2,204 | +8.541% |
| 2025-12-11 | 45.66 | 45.74 | 45.58 | 45.59 | +0.044% | 6,206 | +7.077% |
| 2025-12-10 | 45.04 | 45.57 | 44.98 | 45.57 | +1.244% | 3,512 | +7.124% |
| 2025-12-09 | 45.62 | 45.62 | 45.01 | 45.01 | -1.510% | 4,654 | +8.457% |
| 2025-12-08 | 45.95 | 46.38 | 45.70 | 45.70 | -1.061% | 3,795 | +6.819% |
| 2025-12-05 | 46.28 | 46.30 | 46.10 | 46.19 | -0.194% | 1,724 | +5.686% |
| 2025-12-04 | 46.66 | 46.66 | 46.05 | 46.28 | +2.844% | 2,910 | +5.480% |
| 2025-12-03 | 45.03 | 45.11 | 45.00 | 45.00 | +2.273% | 4,739 | +8.481% |
| 2025-12-02 | 43.50 | 44.16 | 43.42 | 44.00 | -0.114% | 12,601 | +10.946% |
| 2025-12-01 | 44.04 | 44.32 | 43.87 | 44.05 | -1.277% | 9,066 | +10.820% |
| 2025-11-28 | 44.52 | 44.62 | 44.52 | 44.62 | -1.020% | 1,198 | +9.405% |
| 2025-11-26 | 44.82 | 45.41 | 44.82 | 45.08 | +0.647% | 14,546 | +8.288% |
| 2025-11-25 | 44.48 | 45.00 | 44.48 | 44.79 | +0.833% | 6,588 | +8.989% |
| 2025-11-24 | 44.37 | 44.58 | 44.12 | 44.42 | -0.191% | 11,064 | +9.897% |
| 2025-11-21 | 44.20 | 44.69 | 44.13 | 44.51 | +2.334% | 10,422 | +9.687% |
| 2025-11-20 | 44.90 | 45.03 | 43.41 | 43.49 | -4.333% | 26,183 | +12.247% |
| 2025-11-19 | 45.10 | 45.46 | 44.80 | 45.46 | +2.272% | 5,813 | +7.383% |
| 2025-11-18 | 44.44 | 44.64 | 44.35 | 44.45 | +0.068% | 6,771 | +9.823% |
| 2025-11-17 | 45.33 | 45.33 | 44.42 | 44.42 | -3.957% | 8,852 | +9.897% |
| 2025-11-14 | 46.02 | 46.25 | 45.70 | 46.25 | -2.116% | 7,549 | +5.549% |
| 2025-11-13 | 47.60 | 47.60 | 47.06 | 47.25 | +1.526% | 6,235 | +3.315% |
| 2025-11-12 | 46.30 | 46.62 | 46.19 | 46.54 | +0.323% | 33,659 | +4.891% |
| 2025-11-11 | 46.75 | 46.89 | 46.39 | 46.39 | +0.949% | 8,038 | +5.230% |
| 2025-11-10 | 45.71 | 46.34 | 45.71 | 45.95 | +1.131% | 13,494 | +6.229% |
| 2025-11-07 | 45.09 | 45.45 | 45.09 | 45.44 | -1.730% | 2,904 | +7.430% |
| 2025-11-06 | 46.25 | 46.44 | 45.58 | 46.24 | -1.213% | 12,300 | +5.572% |
| 2025-11-05 | 46.37 | 46.83 | 46.32 | 46.81 | +2.660% | 22,687 | +4.291% |
| 2025-11-04 | 46.22 | 46.36 | 45.53 | 45.59 | -2.604% | 13,583 | +7.065% |
| 2025-11-03 | 46.86 | 47.01 | 46.57 | 46.81 | -0.183% | 36,464 | +4.277% |
| 2025-10-31 | 46.56 | 46.90 | 46.50 | 46.90 | -2.026% | 2,177 | +4.086% |
| 2025-10-30 | 47.37 | 47.87 | 47.36 | 47.87 | +1.178% | 2,687 | +1.977% |
| 2025-10-29 | 47.39 | 47.68 | 47.31 | 47.31 | +0.175% | 1,614 | +3.178% |
| 2025-10-28 | 47.25 | 47.25 | 47.23 | 47.23 | +0.674% | 1,417 | +3.359% |
| 2025-10-27 | 46.91 | 47.24 | 46.90 | 46.91 | +0.485% | 1,650 | +4.055% |
| 2025-10-24 | 46.69 | 46.69 | 46.69 | 46.69 | +0.188% | 579 | +4.560% |
| 2025-10-23 | 46.22 | 46.60 | 46.22 | 46.60 | -0.118% | 1,362 | +4.756% |
| 2025-10-22 | 46.66 | 46.66 | 46.66 | 46.66 | +0.795% | 748 | +4.633% |
| 2025-10-21 | 46.14 | 47.10 | 46.14 | 46.29 | +0.340% | 5,464 | +5.464% |
| 2025-10-20 | 45.74 | 46.13 | 45.58 | 46.13 | -0.216% | 7,408 | +5.823% |
| 2025-10-17 | 46.16 | 46.38 | 45.80 | 46.23 | +0.851% | 7,115 | +5.594% |
| 2025-10-16 | 45.39 | 46.10 | 45.39 | 45.84 | +3.570% | 2,229 | +6.493% |
| 2025-10-15 | 44.19 | 44.81 | 44.10 | 44.26 | -1.249% | 5,966 | +10.294% |
| 2025-10-14 | 44.76 | 44.86 | 44.29 | 44.82 | -4.169% | 7,508 | +8.916% |
| 2025-10-13 | 46.14 | 46.77 | 46.04 | 46.77 | +0.193% | 3,241 | +4.375% |
| 2025-10-10 | 46.67 | 46.68 | 46.67 | 46.68 | +0.215% | 2,716 | +4.576% |
| 2025-10-09 | 46.35 | 46.73 | 46.20 | 46.58 | -0.672% | 2,636 | +4.801% |
| 2025-10-08 | 46.40 | 47.29 | 46.40 | 46.90 | -3.279% | 3,648 | +4.097% |
| 2025-10-07 | 48.23 | 48.48 | 48.23 | 48.48 | -1.393% | 740 | +0.683% |
| 2025-10-06 | 48.67 | 49.17 | 48.57 | 49.17 | +0.676% | 1,618 | -0.719% |
| 2025-10-03 | 48.35 | 49.22 | 48.35 | 48.84 | +2.799% | 4,004 | -0.049% |
| 2025-10-02 | 46.93 | 47.92 | 46.93 | 47.51 | +1.756% | 3,257 | +2.750% |
| 2025-10-01 | 46.75 | 47.17 | 46.58 | 46.69 | +2.593% | 3,501 | +4.554% |
| 2025-09-30 | 45.52 | 46.40 | 45.51 | 45.51 | +0.486% | 9,533 | +7.265% |
| 2025-09-29 | 45.54 | 45.54 | 45.17 | 45.29 | -0.418% | 6,018 | +7.786% |
| 2025-09-26 | 45.04 | 45.76 | 44.98 | 45.48 | -0.861% | 29,583 | +7.336% |
| 2025-09-25 | 46.14 | 46.14 | 45.70 | 45.88 | -2.102% | 3,950 | +6.412% |
| 2025-09-24 | 46.43 | 47.40 | 46.43 | 46.86 | -1.596% | 9,005 | +4.175% |
| 2025-09-23 | 47.84 | 48.10 | 47.62 | 47.62 | +0.475% | 17,295 | +2.512% |
| 2025-09-22 | 47.27 | 47.54 | 47.23 | 47.40 | +0.626% | 1,589 | +2.999% |
| 2025-09-19 | 47.34 | 47.60 | 47.10 | 47.10 | -2.008% | 1,472 | +3.644% |
| 2025-09-18 | 47.77 | 48.06 | 47.77 | 48.06 | +1.062% | 3,068 | +1.563% |
| 2025-09-17 | 47.53 | 47.83 | 47.36 | 47.56 | +0.526% | 10,538 | +2.642% |
| 2025-09-16 | 47.15 | 47.45 | 46.65 | 47.31 | +0.235% | 3,236 | +3.182% |
| 2025-09-15 | 47.47 | 47.54 | 47.19 | 47.20 | +0.138% | 11,762 | +3.424% |
| 2025-09-12 | 47.37 | 47.37 | 47.10 | 47.13 | -1.453% | 1,942 | +3.567% |
| 2025-09-11 | 48.03 | 48.27 | 47.52 | 47.83 | -1.300% | 2,354 | +2.062% |
| 2025-09-10 | 48.14 | 48.46 | 48.07 | 48.46 | +0.874% | 2,900 | +0.735% |
| 2025-09-09 | 47.94 | 48.20 | 47.94 | 48.04 | -1.698% | 9,115 | +1.616% |
| 2025-09-08 | 48.33 | 49.12 | 48.33 | 48.87 | +1.075% | 19,786 | -0.110% |
| 2025-09-05 | 48.79 | 48.80 | 48.35 | 48.35 | +0.876% | 4,907 | +0.964% |
| 2025-09-04 | 47.41 | 47.93 | 47.41 | 47.93 | +0.146% | 2,369 | +1.849% |
| 2025-09-03 | 47.99 | 47.99 | 47.79 | 47.86 | +1.145% | 8,840 | +1.998% |
| 2025-09-02 | 47.12 | 47.32 | 46.89 | 47.32 | -5.193% | 4,584 | +3.166% |
| 2025-08-29 | 49.92 | 49.92 | 49.55 | 49.91 | +2.107% | 2,467 | -2.191% |
| 2025-08-28 | 49.09 | 49.28 | 48.78 | 48.88 | -0.041% | 4,731 | -0.130% |
| 2025-08-27 | 48.00 | 48.90 | 48.00 | 48.90 | +0.721% | 2,523 | -0.171% |
| 2025-08-26 | 49.30 | 49.30 | 48.55 | 48.55 | -0.695% | 6,284 | +0.549% |
| 2025-08-25 | 49.55 | 49.55 | 48.71 | 48.89 | -1.709% | 7,694 | -0.151% |
| 2025-08-22 | 48.72 | 49.74 | 48.72 | 49.74 | +3.045% | 9,185 | -1.857% |
| 2025-08-21 | 48.79 | 48.80 | 48.27 | 48.27 | -0.289% | 2,179 | +1.132% |
| 2025-08-20 | 48.57 | 49.25 | 48.37 | 48.41 | -0.391% | 10,218 | +0.839% |
| 2025-08-19 | 48.42 | 49.03 | 48.39 | 48.60 | +1.483% | 7,295 | +0.445% |
| 2025-08-18 | 47.21 | 48.13 | 47.21 | 47.89 | +0.031% | 8,742 | +1.934% |
| 2025-08-15 | 47.94 | 47.94 | 47.79 | 47.88 | +0.073% | 6,865 | +1.966% |
| 2025-08-14 | 47.91 | 47.91 | 47.53 | 47.84 | 0.000% | 26,105 | +2.041% |
| 2025-08-13 | 47.48 | 48.14 | 47.48 | 47.84 | +3.595% | 56,705 | +2.041% |
| 2025-08-12 | 45.99 | 46.50 | 45.82 | 46.18 | +14.449% | 57,222 | +5.709% |
| 2025-08-11 | 40.94 | 41.04 | 40.35 | 40.35 | -2.134% | 5,027 | +20.982% |
| 2025-08-08 | 40.57 | 41.41 | 40.57 | 41.23 | +0.231% | 7,186 | +18.400% |
| 2025-08-07 | 41.43 | 41.46 | 40.96 | 41.13 | +1.744% | 24,133 | +18.673% |
| 2025-08-06 | 40.53 | 40.92 | 40.43 | 40.43 | -2.719% | 2,101 | +20.743% |
| 2025-08-05 | 40.92 | 41.57 | 40.90 | 41.56 | +0.549% | 11,181 | +17.460% |
| 2025-08-04 | 41.25 | 41.33 | 40.50 | 41.33 | -0.486% | 6,187 | +18.105% |
| 2025-08-01 | 40.92 | 41.59 | 40.92 | 41.53 | -1.389% | 4,975 | +17.531% |
| 2025-07-31 | 43.04 | 43.07 | 41.85 | 42.12 | +0.525% | 25,629 | +15.898% |
| 2025-07-30 | 41.86 | 42.71 | 41.83 | 41.90 | +1.208% | 9,730 | +16.507% |
| 2025-07-29 | 41.46 | 41.46 | 41.01 | 41.40 | +0.853% | 13,974 | +17.914% |
| 2025-07-28 | 41.34 | 41.34 | 41.05 | 41.05 | -1.108% | 14,721 | +18.919% |
| 2025-07-25 | 41.33 | 41.65 | 41.31 | 41.51 | -1.471% | 10,520 | +17.601% |
| 2025-07-24 | 41.89 | 42.23 | 41.89 | 42.13 | -0.917% | 7,594 | +15.871% |
| 2025-07-23 | 41.78 | 42.52 | 41.78 | 42.52 | +2.954% | 12,344 | +14.808% |
| 2025-07-22 | 41.25 | 41.30 | 40.97 | 41.30 | -1.243% | 12,296 | +18.199% |
| 2025-07-21 | 41.94 | 41.94 | 41.61 | 41.82 | +0.808% | 8,676 | +16.730% |
| 2025-07-18 | 41.70 | 41.74 | 41.48 | 41.48 | +0.497% | 6,130 | +17.672% |
| 2025-07-17 | 40.55 | 41.32 | 40.55 | 41.28 | +0.757% | 16,128 | +18.257% |
| 2025-07-16 | 40.72 | 40.97 | 40.32 | 40.97 | +1.809% | 7,269 | +19.151% |
| 2025-07-15 | 41.00 | 41.03 | 40.24 | 40.24 | -1.560% | 8,686 | +21.306% |
| 2025-07-14 | 41.21 | 41.21 | 40.51 | 40.88 | -2.574% | 12,755 | +19.414% |
| 2025-07-11 | 41.92 | 42.00 | 41.79 | 41.96 | -3.562% | 13,859 | +16.340% |
| 2025-07-10 | 42.80 | 43.51 | 42.55 | 43.51 | +1.446% | 19,734 | +12.196% |
| 2025-07-09 | 42.77 | 42.89 | 42.03 | 42.89 | +2.046% | 10,381 | +13.817% |
| 2025-07-08 | 41.80 | 42.48 | 41.80 | 42.03 | -0.514% | 1,952 | +16.146% |
| 2025-07-07 | 42.29 | 42.35 | 42.03 | 42.25 | -1.476% | 9,158 | +15.550% |
| 2025-07-03 | 42.87 | 42.88 | 42.61 | 42.88 | +0.223% | 10,785 | +13.844% |
| 2025-07-02 | 42.55 | 42.79 | 42.35 | 42.78 | +3.488% | 2,923 | +14.098% |
| 2025-07-01 | 40.06 | 41.35 | 40.06 | 41.34 | -0.755% | 19,055 | +18.078% |
| 2025-06-30 | 41.52 | 41.79 | 41.45 | 41.66 | -2.007% | 18,866 | +17.186% |
| 2025-06-27 | 41.69 | 42.62 | 41.69 | 42.51 | +2.780% | 41,190 | +14.835% |
| 2025-06-26 | 41.41 | 41.51 | 41.00 | 41.36 | +1.776% | 25,214 | +18.028% |
| 2025-06-25 | 40.28 | 40.64 | 39.85 | 40.64 | +1.647% | 4,443 | +20.124% |
| 2025-06-24 | 40.36 | 40.77 | 39.98 | 39.98 | +0.075% | 15,076 | +22.102% |
| 2025-06-23 | 39.16 | 39.95 | 39.16 | 39.95 | +1.732% | 11,143 | +22.193% |
| 2025-06-20 | 39.05 | 39.75 | 38.99 | 39.27 | -0.348% | 15,037 | +24.309% |
| 2025-06-18 | 39.34 | 39.50 | 39.21 | 39.41 | -0.838% | 14,230 | +23.877% |
| 2025-06-17 | 40.06 | 40.22 | 39.74 | 39.74 | -2.046% | 10,391 | +22.839% |
| 2025-06-16 | 40.59 | 41.02 | 40.25 | 40.57 | +1.071% | 9,374 | +20.326% |
| 2025-06-13 | 40.46 | 40.46 | 40.14 | 40.14 | -2.145% | 5,179 | +21.615% |
| 2025-06-12 | 40.50 | 41.14 | 40.50 | 41.02 | +1.184% | 4,898 | +19.006% |
| 2025-06-11 | 40.75 | 40.90 | 40.54 | 40.54 | +0.695% | 2,884 | +20.415% |
| 2025-06-10 | 40.15 | 40.68 | 40.15 | 40.26 | -1.275% | 4,021 | +21.253% |
| 2025-06-09 | 39.54 | 40.78 | 39.54 | 40.78 | +4.671% | 6,252 | +19.706% |
| 2025-06-06 | 39.14 | 39.29 | 38.72 | 38.96 | -1.492% | 58,265 | +25.299% |
| 2025-06-05 | 39.48 | 39.61 | 39.00 | 39.55 | +0.330% | 6,425 | +23.429% |
| 2025-06-04 | 39.27 | 39.42 | 38.90 | 39.42 | +2.336% | 3,478 | +23.836% |
| 2025-06-03 | 38.47 | 38.83 | 38.00 | 38.52 | +0.143% | 16,687 | +26.730% |
| 2025-06-02 | 38.18 | 38.54 | 38.18 | 38.47 | -1.131% | 6,231 | +26.911% |
| 2025-05-30 | 38.59 | 39.16 | 38.59 | 38.91 | -2.518% | 11,377 | +25.476% |
| 2025-05-29 | 39.73 | 39.91 | 39.31 | 39.91 | +0.910% | 7,815 | +22.316% |
| 2025-05-28 | 39.82 | 39.85 | 39.01 | 39.55 | -0.803% | 12,640 | +23.429% |
| 2025-05-27 | 40.21 | 40.30 | 39.58 | 39.87 | +1.244% | 17,350 | +22.439% |
| 2025-05-23 | 39.50 | 39.53 | 39.02 | 39.38 | +0.306% | 25,121 | +23.962% |
| 2025-05-22 | 39.25 | 39.60 | 38.89 | 39.26 | -1.270% | 83,258 | +24.341% |
| 2025-05-21 | 39.69 | 39.77 | 39.58 | 39.77 | -3.059% | 74,520 | +22.762% |
| 2025-05-20 | 41.11 | 41.11 | 40.68 | 41.02 | +0.988% | 10,948 | +19.006% |
| 2025-05-19 | 40.46 | 40.66 | 40.08 | 40.62 | -1.316% | 27,616 | +20.182% |
| 2025-05-16 | 40.68 | 41.16 | 40.12 | 41.16 | 0.000% | 6,995 | +18.601% |
| 2025-05-15 | 41.50 | 41.50 | 41.05 | 41.16 | -1.295% | 20,397 | +18.601% |
| 2025-05-14 | 41.00 | 41.70 | 40.85 | 41.70 | -6.229% | 18,371 | +17.065% |
| 2025-05-13 | 43.66 | 44.47 | 43.38 | 44.47 | +5.254% | 22,359 | +9.774% |
| 2025-05-12 | 42.67 | 42.94 | 42.25 | 42.25 | +2.673% | 4,781 | +15.542% |
| 2025-05-09 | 41.40 | 41.40 | 41.09 | 41.15 | +0.260% | 11,601 | +18.630% |
| 2025-05-08 | 41.43 | 41.62 | 40.70 | 41.04 | +0.843% | 64,609 | +18.938% |
| 2025-05-07 | 40.44 | 40.74 | 40.34 | 40.70 | +0.470% | 62,112 | +19.941% |
| 2025-05-06 | 40.74 | 41.13 | 40.44 | 40.51 | -0.954% | 22,947 | +20.504% |
| 2025-05-05 | 41.66 | 42.09 | 40.90 | 40.90 | +0.467% | 17,098 | +19.355% |
| 2025-05-02 | 40.69 | 41.00 | 40.69 | 40.71 | +3.288% | 7,650 | +19.912% |
| 2025-05-01 | 39.07 | 39.45 | 39.07 | 39.41 | +1.036% | 30,902 | +23.855% |
| 2025-04-30 | 38.75 | 39.33 | 38.71 | 39.01 | +0.110% | 17,883 | +25.138% |
| 2025-04-29 | 39.10 | 39.53 | 38.90 | 38.97 | -1.109% | 16,194 | +25.276% |
| 2025-04-28 | 39.64 | 39.86 | 39.24 | 39.40 | -0.671% | 84,613 | +23.887% |
| 2025-04-25 | 39.45 | 39.83 | 39.45 | 39.67 | -1.636% | 14,097 | +23.056% |
| 2025-04-24 | 39.47 | 40.33 | 39.47 | 40.33 | +1.792% | 34,133 | +21.042% |
| 2025-04-23 | 39.81 | 39.81 | 39.35 | 39.62 | +3.609% | 30,393 | +23.211% |
| 2025-04-22 | 38.50 | 38.77 | 38.24 | 38.24 | +0.605% | 48,425 | +27.658% |
| 2025-04-21 | 38.67 | 38.85 | 37.79 | 38.01 | -1.605% | 22,416 | +28.430% |
| 2025-04-17 | 38.56 | 38.95 | 37.29 | 38.63 | -0.387% | 13,621 | +26.369% |
| 2025-04-16 | 38.98 | 39.27 | 38.73 | 38.78 | -1.673% | 11,599 | +25.880% |
| 2025-04-15 | 39.25 | 39.67 | 39.15 | 39.44 | +1.414% | 34,278 | +23.774% |
| 2025-04-14 | 38.60 | 39.48 | 38.60 | 38.89 | 0.000% | 28,002 | +25.524% |