SSREY
SWISS RE LTD S/ADR
stockOTCADR
EODOct 2, 2026
42.75USD+1.883%(+0.79)94,549
SSREY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.60 | 42.83 | 42.47 | 42.75 | +1.883% | 94,549 | 0.000% |
| 2026-10-01 | 41.40 | 42.10 | 41.37 | 41.96 | +1.402% | 84,128 | +1.883% |
| 2026-09-30 | 41.73 | 41.81 | 41.31 | 41.38 | -2.406% | 82,367 | +3.311% |
| 2026-09-29 | 42.35 | 42.49 | 42.09 | 42.40 | -1.647% | 54,588 | +0.825% |
| 2026-09-28 | 42.73 | 43.26 | 42.71 | 43.11 | +0.513% | 148,657 | -0.835% |
| 2026-09-25 | 42.70 | 42.94 | 42.64 | 42.89 | -0.023% | 152,883 | -0.326% |
| 2026-09-24 | 42.78 | 43.11 | 42.69 | 42.90 | +1.490% | 120,810 | -0.350% |
| 2026-09-23 | 42.46 | 42.56 | 42.24 | 42.27 | -0.354% | 47,867 | +1.136% |
| 2026-09-22 | 42.44 | 42.44 | 42.14 | 42.42 | -0.306% | 26,070 | +0.778% |
| 2026-09-21 | 42.41 | 42.78 | 42.37 | 42.55 | +0.686% | 34,781 | +0.470% |
| 2026-09-18 | 42.03 | 42.33 | 41.92 | 42.26 | -0.165% | 32,977 | +1.159% |
| 2026-09-17 | 42.58 | 42.59 | 42.25 | 42.33 | +0.118% | 26,985 | +0.992% |
| 2026-09-16 | 42.46 | 42.73 | 42.09 | 42.28 | -1.273% | 17,186 | +1.112% |
| 2026-09-15 | 42.85 | 42.88 | 42.47 | 42.83 | +0.883% | 67,688 | -0.175% |
| 2026-09-14 | 42.46 | 42.61 | 42.29 | 42.45 | +1.047% | 53,628 | +0.707% |
| 2026-09-11 | 42.24 | 42.24 | 41.90 | 42.01 | +0.925% | 36,088 | +1.761% |
| 2026-09-10 | 42.21 | 42.25 | 41.55 | 41.63 | +0.350% | 27,343 | +2.703% |
| 2026-09-09 | 41.63 | 41.63 | 41.36 | 41.48 | -0.623% | 38,447 | +3.062% |
| 2026-09-08 | 42.13 | 42.18 | 41.74 | 41.74 | -5.210% | 79,862 | +2.420% |
| 2026-09-04 | 44.23 | 44.26 | 44.01 | 44.03 | -1.069% | 12,975 | -2.916% |
| 2026-09-03 | 44.34 | 44.57 | 44.24 | 44.51 | +1.505% | 30,071 | -3.954% |
| 2026-09-02 | 43.50 | 43.87 | 43.50 | 43.85 | +0.758% | 34,160 | -2.509% |
| 2026-09-01 | 43.68 | 43.87 | 43.44 | 43.52 | +0.369% | 21,521 | -1.769% |
| 2026-08-31 | 43.67 | 43.67 | 43.33 | 43.36 | -0.528% | 28,807 | -1.407% |
| 2026-08-28 | 43.79 | 43.91 | 43.51 | 43.59 | +0.253% | 11,926 | -1.927% |
| 2026-08-27 | 43.83 | 43.83 | 43.31 | 43.48 | -0.574% | 12,924 | -1.679% |
| 2026-08-26 | 43.80 | 43.80 | 43.59 | 43.73 | -0.226% | 21,956 | -2.243% |
| 2026-08-25 | 43.50 | 43.83 | 43.50 | 43.83 | +0.481% | 12,921 | -2.464% |
| 2026-08-24 | 43.16 | 43.70 | 43.16 | 43.62 | +0.530% | 16,105 | -1.994% |
| 2026-08-21 | 43.52 | 43.54 | 43.34 | 43.39 | +0.766% | 28,235 | -1.475% |
| 2026-08-20 | 42.88 | 43.23 | 42.83 | 43.06 | -1.645% | 26,192 | -0.720% |
| 2026-08-19 | 43.37 | 43.79 | 43.37 | 43.78 | +0.759% | 23,743 | -2.353% |
| 2026-08-18 | 43.40 | 43.66 | 43.40 | 43.45 | +0.500% | 21,614 | -1.611% |
| 2026-08-17 | 43.29 | 43.43 | 43.21 | 43.23 | +0.779% | 20,801 | -1.119% |
| 2026-08-14 | 43.00 | 43.00 | 42.77 | 42.90 | +1.060% | 11,000 | -0.350% |
| 2026-08-13 | 42.51 | 42.56 | 42.33 | 42.45 | +0.807% | 14,871 | +0.707% |
| 2026-08-12 | 42.09 | 42.27 | 42.02 | 42.11 | -0.014% | 35,023 | +1.520% |
| 2026-08-11 | 42.15 | 42.31 | 42.00 | 42.12 | -1.043% | 21,184 | +1.505% |
| 2026-08-10 | 42.71 | 42.73 | 42.37 | 42.56 | -0.723% | 25,629 | +0.446% |
| 2026-08-07 | 42.44 | 42.91 | 42.27 | 42.87 | +1.612% | 18,856 | -0.280% |
| 2026-08-06 | 42.33 | 42.34 | 42.10 | 42.19 | +0.166% | 12,064 | +1.327% |
| 2026-08-05 | 42.34 | 42.46 | 41.90 | 42.12 | +0.645% | 20,885 | +1.496% |
| 2026-08-04 | 41.65 | 41.96 | 41.60 | 41.85 | -0.134% | 67,831 | +2.151% |
| 2026-08-03 | 41.95 | 42.07 | 41.61 | 41.91 | +0.062% | 22,035 | +2.014% |
| 2026-07-31 | 41.45 | 41.91 | 41.38 | 41.88 | +0.134% | 26,816 | +2.077% |
| 2026-07-30 | 41.91 | 41.95 | 41.47 | 41.82 | +1.220% | 17,514 | +2.214% |
| 2026-07-29 | 41.19 | 41.53 | 41.13 | 41.32 | -0.721% | 16,894 | +3.461% |
| 2026-07-28 | 41.28 | 41.70 | 41.28 | 41.62 | -0.311% | 33,541 | +2.715% |
| 2026-07-27 | 41.49 | 41.86 | 41.46 | 41.75 | +1.360% | 36,645 | +2.395% |
| 2026-07-24 | 40.78 | 41.20 | 40.78 | 41.19 | +1.779% | 38,009 | +3.787% |
| 2026-07-23 | 40.32 | 40.51 | 40.19 | 40.47 | +0.322% | 26,685 | +5.634% |
| 2026-07-22 | 41.20 | 41.20 | 40.26 | 40.34 | -0.493% | 30,494 | +5.974% |
| 2026-07-21 | 40.74 | 40.84 | 40.36 | 40.54 | -2.735% | 38,923 | +5.451% |
| 2026-07-20 | 41.60 | 41.91 | 41.55 | 41.68 | -2.594% | 49,547 | +2.567% |
| 2026-07-17 | 42.66 | 42.94 | 42.63 | 42.79 | +2.051% | 26,007 | -0.093% |
| 2026-07-16 | 41.75 | 41.96 | 41.75 | 41.93 | +0.672% | 22,714 | +1.956% |
| 2026-07-15 | 41.55 | 41.76 | 41.27 | 41.65 | -0.454% | 43,901 | +2.641% |
| 2026-07-14 | 41.79 | 42.30 | 41.77 | 41.84 | +1.209% | 57,365 | +2.175% |
| 2026-07-13 | 41.29 | 41.48 | 41.15 | 41.34 | +0.657% | 50,225 | +3.411% |
| 2026-07-10 | 41.19 | 41.19 | 41.02 | 41.07 | +1.207% | 34,882 | +4.091% |
| 2026-07-09 | 40.87 | 40.88 | 40.58 | 40.58 | -1.481% | 46,487 | +5.347% |
| 2026-07-08 | 41.16 | 41.22 | 40.86 | 41.19 | +0.488% | 125,935 | +3.787% |
| 2026-07-07 | 40.94 | 41.22 | 40.94 | 40.99 | +0.564% | 74,363 | +4.294% |
| 2026-07-06 | 40.42 | 40.79 | 40.13 | 40.76 | +0.444% | 38,298 | +4.882% |
| 2026-07-02 | 40.47 | 40.66 | 40.24 | 40.58 | +1.679% | 36,724 | +5.347% |
| 2026-07-01 | 39.48 | 40.13 | 39.48 | 39.91 | +0.453% | 28,131 | +7.116% |
| 2026-06-30 | 39.90 | 40.08 | 39.56 | 39.73 | -0.799% | 64,097 | +7.601% |
| 2026-06-29 | 39.62 | 40.05 | 39.51 | 40.05 | +1.727% | 67,804 | +6.742% |
| 2026-06-26 | 39.37 | 39.51 | 39.19 | 39.37 | +0.975% | 35,740 | +8.585% |
| 2026-06-25 | 39.01 | 39.27 | 38.92 | 38.99 | 0.000% | 35,014 | +9.643% |
| 2026-06-24 | 38.87 | 39.02 | 38.75 | 38.99 | +1.141% | 40,523 | +9.643% |
| 2026-06-23 | 38.19 | 38.58 | 38.19 | 38.55 | +0.469% | 89,608 | +10.895% |
| 2026-06-22 | 38.20 | 38.51 | 38.20 | 38.37 | +1.562% | 97,800 | +11.415% |
| 2026-06-18 | 37.80 | 38.01 | 37.75 | 37.78 | -0.132% | 51,546 | +13.155% |
| 2026-06-17 | 38.02 | 38.33 | 37.81 | 37.83 | -1.612% | 47,378 | +13.006% |
| 2026-06-16 | 38.39 | 38.68 | 38.38 | 38.45 | +1.025% | 76,219 | +11.183% |
| 2026-06-15 | 38.20 | 38.49 | 38.06 | 38.06 | +0.290% | 77,001 | +12.323% |
| 2026-06-12 | 37.98 | 37.99 | 37.71 | 37.95 | -0.940% | 72,389 | +12.648% |
| 2026-06-11 | 37.86 | 38.35 | 37.49 | 38.31 | +2.351% | 91,593 | +11.590% |
| 2026-06-10 | 37.42 | 37.74 | 37.40 | 37.43 | +1.217% | 56,603 | +14.213% |
| 2026-06-09 | 37.24 | 37.32 | 36.51 | 36.98 | +0.435% | 158,270 | +15.603% |
| 2026-06-08 | 37.02 | 37.06 | 36.79 | 36.82 | -0.081% | 116,683 | +16.105% |
| 2026-06-05 | 37.14 | 37.31 | 36.84 | 36.85 | +0.327% | 89,127 | +16.011% |
| 2026-06-04 | 37.09 | 37.25 | 36.71 | 36.73 | +1.971% | 95,971 | +16.390% |
| 2026-06-03 | 36.20 | 36.43 | 36.01 | 36.02 | -0.442% | 87,437 | +18.684% |
| 2026-06-02 | 36.44 | 36.55 | 36.13 | 36.18 | -2.031% | 130,548 | +18.159% |
| 2026-06-01 | 36.80 | 36.98 | 36.73 | 36.93 | -1.415% | 134,492 | +15.760% |
| 2026-05-29 | 37.62 | 37.64 | 37.43 | 37.46 | -0.346% | 85,847 | +14.122% |
| 2026-05-28 | 37.44 | 37.66 | 37.43 | 37.59 | -0.556% | 96,727 | +13.727% |
| 2026-05-27 | 38.11 | 38.22 | 37.73 | 37.80 | -0.709% | 80,215 | +13.095% |
| 2026-05-26 | 38.50 | 38.59 | 38.01 | 38.07 | -0.157% | 70,879 | +12.293% |
| 2026-05-22 | 38.16 | 38.26 | 37.98 | 38.13 | -1.904% | 37,999 | +12.116% |
| 2026-05-21 | 38.48 | 38.92 | 38.25 | 38.87 | -2.679% | 53,431 | +9.982% |
| 2026-05-20 | 39.67 | 40.13 | 39.67 | 39.94 | +1.088% | 31,408 | +7.036% |
| 2026-05-19 | 39.71 | 39.89 | 39.51 | 39.51 | -0.189% | 99,798 | +8.200% |
| 2026-05-18 | 39.46 | 39.77 | 39.22 | 39.59 | +2.898% | 103,574 | +7.995% |
| 2026-05-15 | 38.51 | 38.80 | 38.42 | 38.47 | +0.654% | 61,035 | +11.126% |
| 2026-05-14 | 38.46 | 38.51 | 38.15 | 38.22 | -0.105% | 86,109 | +11.852% |
| 2026-05-13 | 38.65 | 38.74 | 38.11 | 38.26 | -0.494% | 101,252 | +11.735% |
| 2026-05-12 | 38.32 | 38.56 | 38.09 | 38.45 | -3.392% | 91,387 | +11.183% |
| 2026-05-11 | 39.98 | 40.16 | 39.76 | 39.80 | -0.050% | 56,694 | +7.412% |
| 2026-05-08 | 39.87 | 40.03 | 39.73 | 39.82 | +0.556% | 41,622 | +7.358% |
| 2026-05-07 | 39.55 | 40.02 | 39.55 | 39.60 | -4.116% | 45,632 | +7.955% |
| 2026-05-06 | 41.24 | 41.36 | 41.07 | 41.30 | +3.665% | 24,050 | +3.511% |
| 2026-05-05 | 39.95 | 40.02 | 39.83 | 39.84 | -0.050% | 28,512 | +7.304% |
| 2026-05-04 | 40.04 | 40.17 | 39.75 | 39.86 | -1.178% | 51,482 | +7.250% |
| 2026-05-01 | 40.40 | 40.55 | 40.22 | 40.34 | -0.186% | 23,196 | +5.987% |
| 2026-04-30 | 40.23 | 40.48 | 40.12 | 40.41 | +3.113% | 74,949 | +5.791% |
| 2026-04-29 | 39.67 | 39.70 | 38.98 | 39.19 | -3.043% | 37,760 | +9.084% |
| 2026-04-28 | 40.26 | 40.58 | 40.24 | 40.42 | -0.541% | 35,733 | +5.764% |
| 2026-04-27 | 40.31 | 40.68 | 40.27 | 40.64 | -1.239% | 52,909 | +5.192% |
| 2026-04-24 | 40.92 | 41.16 | 40.90 | 41.15 | +0.464% | 24,691 | +3.888% |
| 2026-04-23 | 41.21 | 41.46 | 40.85 | 40.96 | -1.869% | 37,111 | +4.370% |
| 2026-04-22 | 42.17 | 42.25 | 41.69 | 41.74 | -1.020% | 25,326 | +2.420% |
| 2026-04-21 | 42.59 | 42.80 | 42.17 | 42.17 | -1.056% | 43,106 | +1.375% |
| 2026-04-20 | 42.32 | 42.67 | 42.32 | 42.62 | +1.163% | 26,024 | +0.305% |
| 2026-04-17 | 42.06 | 42.42 | 42.05 | 42.13 | +1.347% | 25,577 | +1.472% |
| 2026-04-16 | 41.95 | 41.95 | 41.52 | 41.57 | -0.598% | 22,621 | +2.839% |
| 2026-04-15 | 42.19 | 42.19 | 41.56 | 41.82 | -2.654% | 22,749 | +2.224% |
| 2026-04-14 | 42.50 | 43.79 | 42.50 | 42.96 | -2.341% | 33,934 | -0.489% |
| 2026-04-13 | 42.00 | 43.99 | 41.92 | 43.99 | +1.711% | 18,807 | -2.819% |
| 2026-04-10 | 42.98 | 43.25 | 42.19 | 43.25 | +1.957% | 20,471 | -1.156% |
| 2026-04-09 | 42.24 | 42.91 | 42.10 | 42.42 | +0.284% | 18,820 | +0.778% |
| 2026-04-08 | 42.19 | 42.45 | 41.92 | 42.30 | +0.786% | 27,086 | +1.064% |
| 2026-04-07 | 41.39 | 41.97 | 41.36 | 41.97 | +0.575% | 35,854 | +1.858% |
| 2026-04-06 | 41.82 | 41.90 | 41.48 | 41.73 | -0.429% | 24,426 | +2.444% |
| 2026-04-02 | 41.07 | 41.91 | 41.07 | 41.91 | +0.964% | 30,606 | +2.004% |
| 2026-04-01 | 41.52 | 41.81 | 41.33 | 41.51 | -1.025% | 45,999 | +2.987% |
| 2026-03-31 | 41.35 | 41.94 | 41.02 | 41.94 | +2.468% | 38,706 | +1.931% |
| 2026-03-30 | 40.77 | 41.22 | 40.76 | 40.93 | +1.867% | 46,500 | +4.447% |
| 2026-03-27 | 40.47 | 40.62 | 40.06 | 40.18 | +0.175% | 29,285 | +6.396% |
| 2026-03-26 | 40.37 | 40.37 | 39.90 | 40.11 | -1.401% | 45,544 | +6.582% |
| 2026-03-25 | 41.10 | 41.10 | 40.51 | 40.68 | -0.074% | 57,750 | +5.088% |
| 2026-03-24 | 40.30 | 41.09 | 40.30 | 40.71 | -0.973% | 77,128 | +5.011% |
| 2026-03-23 | 40.56 | 41.33 | 40.56 | 41.11 | +1.707% | 53,729 | +3.989% |
| 2026-03-20 | 41.11 | 41.14 | 40.29 | 40.42 | -2.626% | 36,210 | +5.764% |
| 2026-03-19 | 41.22 | 41.52 | 40.81 | 41.51 | +0.363% | 34,897 | +2.987% |
| 2026-03-18 | 42.41 | 42.41 | 41.34 | 41.36 | -3.184% | 33,725 | +3.361% |
| 2026-03-17 | 42.34 | 42.95 | 42.29 | 42.72 | +2.742% | 73,693 | +0.070% |
| 2026-03-16 | 41.38 | 41.91 | 41.35 | 41.58 | +1.613% | 89,371 | +2.814% |
| 2026-03-13 | 41.36 | 41.36 | 40.75 | 40.92 | -0.146% | 56,882 | +4.472% |
| 2026-03-12 | 40.73 | 41.23 | 40.73 | 40.98 | -0.558% | 43,224 | +4.319% |
| 2026-03-11 | 41.05 | 41.26 | 40.82 | 41.21 | -0.555% | 36,809 | +3.737% |
| 2026-03-10 | 42.15 | 42.15 | 41.36 | 41.44 | -0.719% | 102,710 | +3.161% |
| 2026-03-09 | 41.30 | 41.92 | 40.72 | 41.74 | +1.458% | 55,868 | +2.420% |
| 2026-03-06 | 40.50 | 41.23 | 40.50 | 41.14 | -0.532% | 48,134 | +3.913% |
| 2026-03-05 | 41.27 | 41.56 | 41.11 | 41.36 | -1.242% | 53,132 | +3.361% |
| 2026-03-04 | 41.76 | 41.88 | 41.55 | 41.88 | +0.794% | 42,304 | +2.077% |
| 2026-03-03 | 41.02 | 41.85 | 40.70 | 41.55 | -3.102% | 49,752 | +2.888% |
| 2026-03-02 | 43.48 | 43.48 | 42.70 | 42.88 | -2.612% | 55,051 | -0.303% |
| 2026-02-27 | 44.41 | 44.56 | 43.94 | 44.03 | +3.869% | 43,298 | -2.907% |
| 2026-02-26 | 42.05 | 42.44 | 42.05 | 42.39 | -0.259% | 43,716 | +0.849% |
| 2026-02-25 | 42.47 | 42.59 | 42.12 | 42.50 | +0.592% | 40,064 | +0.588% |
| 2026-02-24 | 42.12 | 42.33 | 41.89 | 42.25 | +1.489% | 43,226 | +1.183% |
| 2026-02-23 | 42.03 | 42.18 | 41.44 | 41.63 | -0.383% | 40,503 | +2.690% |
| 2026-02-20 | 41.70 | 41.97 | 41.43 | 41.79 | +1.040% | 23,617 | +2.297% |
| 2026-02-19 | 41.35 | 41.66 | 41.10 | 41.36 | +0.024% | 34,536 | +3.361% |
| 2026-02-18 | 41.69 | 41.70 | 41.26 | 41.35 | -2.568% | 58,645 | +3.386% |
| 2026-02-17 | 42.48 | 42.55 | 42.12 | 42.44 | +0.640% | 57,451 | +0.730% |
| 2026-02-13 | 42.40 | 42.44 | 41.86 | 42.17 | +0.047% | 38,880 | +1.375% |
| 2026-02-12 | 42.31 | 42.44 | 41.95 | 42.15 | +1.885% | 47,288 | +1.423% |
| 2026-02-11 | 41.31 | 41.54 | 41.15 | 41.37 | +0.681% | 42,886 | +3.336% |
| 2026-02-10 | 41.30 | 41.35 | 40.97 | 41.09 | -0.508% | 59,497 | +4.040% |
| 2026-02-09 | 41.59 | 41.59 | 41.08 | 41.30 | -0.097% | 65,050 | +3.511% |
| 2026-02-06 | 41.09 | 41.36 | 41.01 | 41.34 | +0.952% | 53,332 | +3.411% |
| 2026-02-05 | 40.84 | 41.10 | 40.70 | 40.95 | -0.122% | 116,590 | +4.396% |
| 2026-02-04 | 41.36 | 41.42 | 41.00 | 41.00 | +2.963% | 57,644 | +4.268% |
| 2026-02-03 | 39.72 | 40.12 | 39.70 | 39.82 | -0.500% | 46,558 | +7.358% |
| 2026-02-02 | 39.90 | 40.02 | 39.68 | 40.02 | +0.175% | 98,519 | +6.822% |
| 2026-01-30 | 40.15 | 40.15 | 39.89 | 39.95 | -0.967% | 72,577 | +7.009% |
| 2026-01-29 | 40.08 | 40.34 | 39.96 | 40.34 | +1.740% | 65,491 | +5.974% |
| 2026-01-28 | 39.64 | 39.97 | 39.45 | 39.65 | -0.602% | 56,138 | +7.818% |
| 2026-01-27 | 39.68 | 40.03 | 39.47 | 39.89 | +1.553% | 54,645 | +7.170% |
| 2026-01-26 | 39.33 | 39.50 | 39.18 | 39.28 | +0.076% | 67,100 | +8.834% |
| 2026-01-23 | 38.73 | 39.26 | 38.63 | 39.25 | +0.719% | 47,177 | +8.917% |
| 2026-01-22 | 39.13 | 39.23 | 38.91 | 38.97 | -0.307% | 81,907 | +9.700% |
| 2026-01-21 | 39.16 | 39.32 | 38.74 | 39.09 | -0.938% | 102,221 | +9.363% |
| 2026-01-20 | 39.46 | 39.91 | 39.41 | 39.46 | -0.278% | 128,097 | +8.338% |
| 2026-01-16 | 39.33 | 39.59 | 39.33 | 39.57 | -0.503% | 55,322 | +8.036% |
| 2026-01-15 | 39.81 | 39.91 | 39.60 | 39.77 | -0.276% | 57,932 | +7.493% |
| 2026-01-14 | 39.59 | 40.16 | 39.59 | 39.88 | +2.073% | 64,446 | +7.197% |
| 2026-01-13 | 39.50 | 39.50 | 39.07 | 39.07 | -1.463% | 55,013 | +9.419% |
| 2026-01-12 | 39.57 | 39.83 | 39.55 | 39.65 | -0.277% | 56,935 | +7.818% |
| 2026-01-09 | 39.85 | 39.93 | 39.67 | 39.76 | -1.266% | 34,985 | +7.520% |
| 2026-01-08 | 40.10 | 40.45 | 40.10 | 40.27 | +0.549% | 40,867 | +6.158% |
| 2026-01-07 | 40.02 | 40.18 | 39.84 | 40.05 | -1.428% | 35,558 | +6.742% |
| 2026-01-06 | 41.05 | 41.05 | 40.54 | 40.63 | -1.168% | 38,174 | +5.218% |
| 2026-01-05 | 39.90 | 41.14 | 39.84 | 41.11 | -1.862% | 70,744 | +3.989% |
| 2026-01-02 | 41.88 | 41.97 | 41.57 | 41.89 | +0.120% | 77,674 | +2.053% |
| 2025-12-31 | 41.89 | 41.89 | 41.67 | 41.84 | -0.274% | 18,524 | +2.175% |
| 2025-12-30 | 41.91 | 42.23 | 41.80 | 41.95 | +0.323% | 30,390 | +1.895% |
| 2025-12-29 | 41.97 | 42.09 | 41.74 | 41.82 | -0.618% | 40,981 | +2.224% |
| 2025-12-26 | 42.23 | 42.23 | 41.98 | 42.08 | -0.048% | 24,684 | +1.592% |
| 2025-12-24 | 43.16 | 43.16 | 41.91 | 42.10 | +0.167% | 10,453 | +1.544% |
| 2025-12-23 | 41.94 | 42.09 | 41.81 | 42.03 | +1.204% | 59,750 | +1.713% |
| 2025-12-22 | 41.38 | 41.78 | 41.38 | 41.53 | +1.367% | 72,012 | +2.938% |
| 2025-12-19 | 41.13 | 41.28 | 40.97 | 40.97 | +0.392% | 63,382 | +4.345% |
| 2025-12-18 | 40.62 | 40.94 | 40.52 | 40.81 | +0.840% | 60,289 | +4.754% |
| 2025-12-17 | 40.41 | 40.60 | 40.39 | 40.47 | -1.365% | 70,199 | +5.634% |
| 2025-12-16 | 41.06 | 41.12 | 40.86 | 41.03 | +0.146% | 72,312 | +4.192% |
| 2025-12-15 | 41.16 | 41.27 | 40.80 | 40.97 | +0.441% | 63,634 | +4.345% |
| 2025-12-12 | 40.97 | 41.06 | 40.72 | 40.79 | +0.617% | 44,628 | +4.805% |
| 2025-12-11 | 40.37 | 40.76 | 40.37 | 40.54 | +1.173% | 219,093 | +5.451% |
| 2025-12-10 | 39.72 | 40.14 | 39.66 | 40.07 | +1.469% | 92,320 | +6.688% |
| 2025-12-09 | 39.49 | 39.70 | 39.38 | 39.49 | -2.180% | 159,987 | +8.255% |
| 2025-12-08 | 40.45 | 40.49 | 40.26 | 40.37 | +0.398% | 99,775 | +5.895% |
| 2025-12-05 | 40.60 | 40.60 | 40.06 | 40.21 | -6.488% | 98,194 | +6.317% |
| 2025-12-04 | 43.34 | 43.34 | 42.95 | 43.00 | -0.371% | 51,485 | -0.581% |
| 2025-12-03 | 43.90 | 43.90 | 42.95 | 43.16 | -1.797% | 33,687 | -0.950% |
| 2025-12-02 | 44.06 | 44.14 | 43.78 | 43.95 | +0.549% | 77,272 | -2.730% |
| 2025-12-01 | 43.88 | 44.20 | 43.70 | 43.71 | -0.907% | 75,605 | -2.196% |
| 2025-11-28 | 44.04 | 44.25 | 44.04 | 44.11 | +0.938% | 24,539 | -3.083% |
| 2025-11-26 | 43.51 | 43.73 | 43.41 | 43.70 | +1.486% | 26,999 | -2.174% |
| 2025-11-25 | 42.81 | 43.13 | 42.75 | 43.06 | +1.389% | 88,859 | -0.720% |
| 2025-11-24 | 42.50 | 42.72 | 42.39 | 42.47 | -1.416% | 63,767 | +0.659% |
| 2025-11-21 | 42.99 | 43.12 | 42.76 | 43.08 | +1.484% | 56,581 | -0.766% |
| 2025-11-20 | 42.67 | 42.86 | 42.34 | 42.45 | -1.072% | 55,176 | +0.707% |
| 2025-11-19 | 43.21 | 43.25 | 42.79 | 42.91 | -2.121% | 39,606 | -0.373% |
| 2025-11-18 | 43.90 | 44.06 | 43.71 | 43.84 | -0.994% | 68,139 | -2.486% |
| 2025-11-17 | 44.90 | 44.99 | 44.19 | 44.28 | -3.345% | 44,903 | -3.455% |
| 2025-11-14 | 46.75 | 46.93 | 45.81 | 45.81 | -5.130% | 15,214 | -6.685% |
| 2025-11-13 | 48.07 | 48.62 | 48.07 | 48.29 | +1.301% | 26,394 | -11.472% |
| 2025-11-12 | 47.59 | 47.93 | 47.56 | 47.67 | +0.337% | 13,968 | -10.321% |
| 2025-11-11 | 47.33 | 47.70 | 47.33 | 47.51 | +0.860% | 13,087 | -10.019% |
| 2025-11-10 | 46.50 | 47.73 | 46.45 | 47.10 | +2.180% | 34,787 | -9.245% |
| 2025-11-07 | 45.45 | 46.10 | 45.45 | 46.10 | +0.022% | 20,105 | -7.267% |
| 2025-11-06 | 45.84 | 46.22 | 45.82 | 46.09 | -0.690% | 35,382 | -7.247% |
| 2025-11-05 | 45.93 | 46.52 | 45.93 | 46.41 | +1.721% | 15,699 | -7.886% |
| 2025-11-04 | 45.19 | 45.69 | 45.19 | 45.63 | +0.275% | 39,846 | -6.301% |
| 2025-11-03 | 45.32 | 45.53 | 45.26 | 45.50 | -0.307% | 21,757 | -6.044% |
| 2025-10-31 | 45.67 | 45.77 | 45.32 | 45.64 | -2.018% | 33,497 | -6.332% |
| 2025-10-30 | 46.38 | 46.74 | 46.31 | 46.58 | +0.540% | 28,903 | -8.222% |
| 2025-10-29 | 46.30 | 46.79 | 45.85 | 46.33 | -0.818% | 23,711 | -7.727% |
| 2025-10-28 | 46.92 | 46.92 | 46.55 | 46.71 | -1.514% | 25,108 | -8.482% |
| 2025-10-27 | 47.27 | 47.46 | 47.24 | 47.43 | +0.063% | 36,753 | -9.867% |
| 2025-10-24 | 47.51 | 47.58 | 47.37 | 47.40 | +0.660% | 18,190 | -9.810% |
| 2025-10-23 | 47.11 | 47.11 | 46.77 | 47.09 | +0.950% | 16,469 | -9.214% |
| 2025-10-22 | 46.52 | 46.93 | 46.52 | 46.65 | +0.595% | 20,953 | -8.352% |
| 2025-10-21 | 46.36 | 46.63 | 46.29 | 46.37 | +0.390% | 20,416 | -7.807% |
| 2025-10-20 | 46.02 | 46.25 | 45.89 | 46.19 | +0.437% | 23,320 | -7.447% |
| 2025-10-17 | 45.88 | 46.00 | 45.77 | 45.99 | -0.478% | 21,800 | -7.043% |
| 2025-10-16 | 46.52 | 46.68 | 46.16 | 46.21 | -2.160% | 24,649 | -7.488% |
| 2025-10-15 | 47.38 | 47.53 | 47.03 | 47.23 | +0.021% | 18,409 | -9.485% |
| 2025-10-14 | 46.75 | 47.27 | 46.70 | 47.22 | +1.374% | 41,162 | -9.466% |
| 2025-10-13 | 46.55 | 47.03 | 46.42 | 46.58 | -1.083% | 69,038 | -8.222% |
| 2025-10-10 | 47.17 | 47.50 | 46.95 | 47.09 | +0.064% | 16,268 | -9.216% |
| 2025-10-09 | 47.32 | 47.56 | 47.03 | 47.06 | -2.264% | 13,147 | -9.159% |
| 2025-10-08 | 47.98 | 48.15 | 47.85 | 48.15 | +1.241% | 24,216 | -11.215% |
| 2025-10-07 | 47.55 | 48.00 | 47.43 | 47.56 | -0.365% | 24,817 | -10.114% |
| 2025-10-06 | 47.23 | 47.75 | 47.22 | 47.73 | +2.764% | 19,078 | -10.441% |
| 2025-10-03 | 46.29 | 46.45 | 46.28 | 46.45 | +0.498% | 15,875 | -7.966% |
| 2025-10-02 | 45.73 | 46.22 | 45.72 | 46.22 | 0.000% | 23,003 | -7.508% |
| 2025-10-01 | 45.97 | 46.27 | 45.97 | 46.22 | -0.431% | 17,961 | -7.508% |
| 2025-09-30 | 46.19 | 46.42 | 46.10 | 46.42 | +1.221% | 16,871 | -7.906% |
| 2025-09-29 | 45.95 | 46.54 | 45.68 | 45.86 | +0.394% | 15,047 | -6.782% |
| 2025-09-26 | 45.39 | 45.85 | 45.39 | 45.68 | +2.467% | 27,095 | -6.414% |
| 2025-09-25 | 44.47 | 44.91 | 44.41 | 44.58 | +0.723% | 34,456 | -4.105% |
| 2025-09-24 | 44.15 | 44.51 | 44.06 | 44.26 | -0.293% | 20,038 | -3.412% |
| 2025-09-23 | 44.45 | 44.68 | 44.26 | 44.39 | +0.203% | 44,922 | -3.695% |
| 2025-09-22 | 44.27 | 44.43 | 44.18 | 44.30 | +0.796% | 32,557 | -3.499% |
| 2025-09-19 | 44.02 | 44.32 | 43.95 | 43.95 | -0.611% | 36,347 | -2.730% |
| 2025-09-18 | 43.85 | 44.34 | 43.85 | 44.22 | +0.340% | 26,553 | -3.324% |
| 2025-09-17 | 44.39 | 44.49 | 44.04 | 44.07 | +0.433% | 30,014 | -2.995% |
| 2025-09-16 | 44.12 | 44.14 | 43.69 | 43.88 | -1.930% | 18,881 | -2.575% |
| 2025-09-15 | 44.77 | 44.99 | 44.55 | 44.74 | -0.503% | 20,663 | -4.456% |
| 2025-09-12 | 44.90 | 44.97 | 44.72 | 44.97 | +1.284% | 18,148 | -4.937% |
| 2025-09-11 | 44.20 | 44.40 | 44.04 | 44.40 | +1.231% | 25,651 | -3.716% |
| 2025-09-10 | 43.90 | 44.18 | 43.84 | 43.86 | -1.438% | 20,847 | -2.531% |
| 2025-09-09 | 44.47 | 44.52 | 44.39 | 44.50 | 0.000% | 19,432 | -3.933% |
| 2025-09-08 | 44.45 | 44.67 | 44.41 | 44.50 | +0.451% | 21,016 | -3.933% |
| 2025-09-05 | 44.53 | 44.53 | 44.22 | 44.30 | -0.315% | 20,260 | -3.499% |
| 2025-09-04 | 44.27 | 44.48 | 44.19 | 44.44 | +1.740% | 28,931 | -3.803% |
| 2025-09-03 | 43.25 | 43.81 | 43.25 | 43.68 | -1.199% | 45,579 | -2.129% |
| 2025-09-02 | 44.00 | 44.28 | 43.90 | 44.21 | -2.557% | 19,521 | -3.302% |
| 2025-08-29 | 45.28 | 45.44 | 45.28 | 45.37 | +0.199% | 21,031 | -5.775% |
| 2025-08-28 | 45.00 | 45.40 | 45.00 | 45.28 | 0.000% | 44,634 | -5.587% |
| 2025-08-27 | 44.98 | 45.33 | 44.94 | 45.28 | -0.132% | 15,733 | -5.587% |
| 2025-08-26 | 45.14 | 45.34 | 45.12 | 45.34 | +0.022% | 16,847 | -5.712% |
| 2025-08-25 | 45.56 | 45.67 | 45.27 | 45.33 | -1.478% | 13,637 | -5.692% |
| 2025-08-22 | 46.24 | 46.34 | 45.84 | 46.01 | +0.393% | 9,515 | -7.085% |
| 2025-08-21 | 45.78 | 45.99 | 45.69 | 45.83 | -1.292% | 24,434 | -6.720% |
| 2025-08-20 | 46.15 | 46.45 | 46.15 | 46.43 | +2.089% | 13,079 | -7.926% |
| 2025-08-19 | 45.36 | 45.64 | 45.35 | 45.48 | +0.531% | 18,507 | -6.003% |
| 2025-08-18 | 45.20 | 45.48 | 45.09 | 45.24 | -0.199% | 19,572 | -5.504% |
| 2025-08-15 | 45.78 | 45.78 | 45.26 | 45.33 | +0.332% | 26,640 | -5.692% |
| 2025-08-14 | 45.09 | 45.23 | 44.81 | 45.18 | -3.647% | 18,364 | -5.378% |
| 2025-08-13 | 46.66 | 46.95 | 46.66 | 46.89 | +1.143% | 13,502 | -8.829% |
| 2025-08-12 | 46.30 | 46.42 | 46.04 | 46.36 | -0.258% | 33,191 | -7.787% |
| 2025-08-11 | 46.35 | 46.56 | 46.26 | 46.48 | +0.065% | 12,873 | -8.025% |
| 2025-08-08 | 46.30 | 46.73 | 46.24 | 46.45 | -3.047% | 48,538 | -7.966% |
| 2025-08-07 | 48.50 | 48.50 | 47.76 | 47.91 | +0.821% | 40,559 | -10.770% |
| 2025-08-06 | 47.03 | 47.68 | 47.03 | 47.52 | +2.768% | 11,573 | -10.038% |
| 2025-08-05 | 46.51 | 46.64 | 46.24 | 46.24 | +0.697% | 53,452 | -7.548% |
| 2025-08-04 | 45.85 | 46.18 | 45.72 | 45.92 | +2.409% | 54,345 | -6.903% |
| 2025-08-01 | 45.10 | 45.11 | 44.30 | 44.84 | -0.289% | 27,158 | -4.661% |
| 2025-07-31 | 44.92 | 45.33 | 44.92 | 44.97 | +0.335% | 33,722 | -4.937% |
| 2025-07-30 | 44.87 | 45.12 | 44.69 | 44.82 | -2.161% | 55,923 | -4.618% |
| 2025-07-29 | 45.92 | 46.04 | 45.68 | 45.81 | +0.659% | 22,451 | -6.680% |
| 2025-07-28 | 45.78 | 45.88 | 45.44 | 45.51 | -1.812% | 25,297 | -6.065% |
| 2025-07-25 | 45.88 | 46.51 | 45.88 | 46.35 | +0.108% | 29,999 | -7.767% |
| 2025-07-24 | 46.36 | 46.53 | 46.17 | 46.30 | -1.237% | 33,565 | -7.667% |
| 2025-07-23 | 46.30 | 46.95 | 46.19 | 46.88 | +2.003% | 14,487 | -8.810% |
| 2025-07-22 | 45.59 | 46.05 | 45.43 | 45.96 | +0.414% | 24,161 | -6.983% |
| 2025-07-21 | 45.71 | 46.07 | 45.64 | 45.77 | +1.915% | 22,394 | -6.598% |
| 2025-07-18 | 45.24 | 45.24 | 44.84 | 44.91 | +0.763% | 19,918 | -4.810% |
| 2025-07-17 | 44.37 | 44.71 | 44.32 | 44.57 | +0.135% | 27,466 | -4.083% |
| 2025-07-16 | 44.17 | 44.60 | 44.02 | 44.51 | +2.111% | 22,653 | -3.954% |
| 2025-07-15 | 43.74 | 43.74 | 43.38 | 43.59 | -0.954% | 25,812 | -1.927% |
| 2025-07-14 | 43.50 | 44.01 | 43.50 | 44.01 | -0.340% | 33,389 | -2.863% |
| 2025-07-11 | 43.87 | 44.23 | 43.82 | 44.16 | -0.719% | 23,497 | -3.193% |
| 2025-07-10 | 44.39 | 44.48 | 44.26 | 44.48 | -0.269% | 25,362 | -3.889% |
| 2025-07-09 | 44.48 | 44.66 | 44.23 | 44.60 | +1.803% | 26,402 | -4.148% |
| 2025-07-08 | 43.46 | 43.90 | 43.46 | 43.81 | +0.344% | 27,399 | -2.420% |
| 2025-07-07 | 43.90 | 44.01 | 43.46 | 43.66 | +0.785% | 23,240 | -2.084% |
| 2025-07-03 | 43.34 | 43.57 | 43.25 | 43.32 | +1.286% | 14,778 | -1.316% |
| 2025-07-02 | 43.00 | 43.00 | 42.51 | 42.77 | -0.697% | 20,570 | -0.047% |
| 2025-07-01 | 43.15 | 43.27 | 42.96 | 43.07 | -0.301% | 24,061 | -0.743% |
| 2025-06-30 | 42.82 | 43.20 | 42.79 | 43.20 | +0.652% | 28,985 | -1.042% |
| 2025-06-27 | 42.91 | 43.03 | 42.75 | 42.92 | +0.468% | 27,173 | -0.396% |
| 2025-06-26 | 42.60 | 42.77 | 42.48 | 42.72 | +0.329% | 34,080 | +0.070% |
| 2025-06-25 | 42.51 | 42.88 | 42.19 | 42.58 | +0.710% | 21,955 | +0.399% |
| 2025-06-24 | 42.78 | 42.78 | 41.72 | 42.28 | +0.499% | 134,284 | +1.112% |
| 2025-06-23 | 41.68 | 42.07 | 41.50 | 42.07 | +0.863% | 35,238 | +1.616% |
| 2025-06-20 | 41.83 | 41.97 | 41.71 | 41.71 | +0.993% | 29,089 | +2.493% |
| 2025-06-18 | 41.48 | 41.60 | 41.27 | 41.30 | -0.578% | 41,573 | +3.511% |
| 2025-06-17 | 41.63 | 41.93 | 41.50 | 41.54 | -0.072% | 34,135 | +2.913% |
| 2025-06-16 | 41.92 | 42.22 | 41.57 | 41.57 | -0.953% | 33,407 | +2.839% |
| 2025-06-13 | 41.74 | 42.15 | 41.72 | 41.97 | -0.897% | 62,353 | +1.858% |
| 2025-06-12 | 42.43 | 42.45 | 42.24 | 42.35 | -1.740% | 72,592 | +0.945% |
| 2025-06-11 | 43.28 | 43.65 | 42.66 | 43.10 | -0.416% | 105,094 | -0.812% |
| 2025-06-10 | 44.00 | 44.00 | 43.25 | 43.28 | -1.636% | 22,551 | -1.225% |
| 2025-06-09 | 44.48 | 44.66 | 44.00 | 44.00 | -0.389% | 20,144 | -2.841% |
| 2025-06-06 | 43.83 | 44.25 | 43.57 | 44.17 | +1.219% | 23,513 | -3.219% |
| 2025-06-05 | 43.90 | 43.94 | 43.53 | 43.64 | -0.886% | 36,677 | -2.039% |
| 2025-06-04 | 44.05 | 44.24 | 43.93 | 44.03 | +0.755% | 10,145 | -2.907% |
| 2025-06-03 | 44.25 | 44.35 | 43.68 | 43.70 | -2.889% | 34,732 | -2.174% |
| 2025-06-02 | 44.50 | 45.21 | 44.37 | 45.00 | +1.237% | 55,588 | -5.000% |
| 2025-05-30 | 44.24 | 44.45 | 44.05 | 44.45 | +0.327% | 17,129 | -3.825% |
| 2025-05-29 | 44.00 | 44.59 | 44.00 | 44.30 | +0.579% | 20,781 | -3.510% |
| 2025-05-28 | 43.98 | 44.45 | 43.81 | 44.05 | -2.024% | 26,319 | -2.951% |
| 2025-05-27 | 44.74 | 44.96 | 44.60 | 44.96 | +1.125% | 15,468 | -4.915% |
| 2025-05-23 | 44.17 | 44.66 | 44.14 | 44.46 | -0.067% | 17,355 | -3.846% |
| 2025-05-22 | 44.20 | 44.85 | 44.04 | 44.49 | +0.158% | 20,908 | -3.911% |
| 2025-05-21 | 43.99 | 44.74 | 43.99 | 44.42 | -0.881% | 22,582 | -3.760% |
| 2025-05-20 | 44.62 | 44.96 | 44.42 | 44.81 | +0.325% | 25,441 | -4.608% |
| 2025-05-19 | 44.36 | 44.67 | 44.30 | 44.67 | +0.427% | 27,765 | -4.298% |
| 2025-05-16 | 44.51 | 45.02 | 44.06 | 44.48 | -0.781% | 29,916 | -3.889% |
| 2025-05-15 | 44.56 | 45.17 | 44.29 | 44.83 | +2.095% | 52,916 | -4.640% |
| 2025-05-14 | 43.63 | 44.64 | 43.63 | 43.91 | +0.596% | 58,296 | -2.642% |
| 2025-05-13 | 43.62 | 44.40 | 43.50 | 43.65 | -1.844% | 32,668 | -2.062% |
| 2025-05-12 | 44.27 | 44.47 | 43.56 | 44.47 | -1.919% | 19,640 | -3.868% |
| 2025-05-09 | 45.07 | 45.74 | 45.07 | 45.34 | +0.488% | 24,034 | -5.712% |
| 2025-05-08 | 45.30 | 45.55 | 45.04 | 45.12 | -2.242% | 38,519 | -5.253% |
| 2025-05-07 | 46.23 | 46.37 | 45.98 | 46.16 | -1.019% | 57,023 | -7.377% |
| 2025-05-06 | 46.22 | 46.89 | 45.99 | 46.63 | +1.734% | 109,363 | -8.321% |
| 2025-05-05 | 45.61 | 46.42 | 45.61 | 45.84 | +1.479% | 20,295 | -6.731% |
| 2025-05-02 | 44.91 | 45.68 | 44.28 | 45.17 | +0.527% | 22,385 | -5.351% |
| 2025-05-01 | 45.00 | 45.25 | 44.66 | 44.93 | -0.122% | 20,352 | -4.852% |
| 2025-04-30 | 44.55 | 44.98 | 44.52 | 44.98 | +1.409% | 24,584 | -4.968% |
| 2025-04-29 | 44.10 | 44.45 | 43.71 | 44.36 | +0.594% | 37,806 | -3.629% |
| 2025-04-28 | 43.30 | 44.17 | 43.13 | 44.10 | +0.497% | 48,707 | -3.057% |
| 2025-04-25 | 43.50 | 44.02 | 43.50 | 43.88 | -0.386% | 29,302 | -2.575% |
| 2025-04-24 | 44.67 | 44.67 | 43.80 | 44.05 | -0.339% | 18,857 | -2.951% |
| 2025-04-23 | 43.89 | 44.20 | 43.70 | 44.20 | +0.079% | 21,054 | -3.281% |
| 2025-04-22 | 43.75 | 44.85 | 43.75 | 44.16 | +2.638% | 50,482 | -3.204% |
| 2025-04-21 | 43.55 | 43.67 | 42.59 | 43.03 | -0.807% | 29,032 | -0.651% |
| 2025-04-17 | 42.74 | 43.55 | 42.74 | 43.38 | +1.951% | 18,330 | -1.452% |
| 2025-04-16 | 43.00 | 43.23 | 42.48 | 42.55 | -4.059% | 46,559 | +0.470% |
| 2025-04-15 | 42.75 | 44.62 | 42.75 | 44.35 | +1.674% | 29,415 | -3.608% |
| 2025-04-14 | 42.69 | 44.16 | 42.69 | 43.62 | 0.000% | 58,611 | -1.994% |