STRNY
SEVERN TRENT PLC SPON/ADR
stockOTCADR
EODOct 2, 2026
41.87USD+1.614%(+0.67)18,704
STRNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.65 | 41.91 | 41.60 | 41.87 | +1.614% | 18,704 | 0.000% |
| 2026-10-01 | 41.30 | 41.30 | 40.77 | 41.20 | -0.723% | 27,626 | +1.614% |
| 2026-09-30 | 41.96 | 41.96 | 41.39 | 41.50 | +0.338% | 23,276 | +0.880% |
| 2026-09-29 | 40.24 | 41.36 | 40.24 | 41.36 | -0.072% | 13,431 | +1.221% |
| 2026-09-28 | 41.58 | 41.58 | 41.29 | 41.39 | +0.218% | 22,341 | +1.148% |
| 2026-09-25 | 41.25 | 41.30 | 40.97 | 41.30 | +0.953% | 21,028 | +1.368% |
| 2026-09-24 | 41.28 | 41.28 | 40.85 | 40.91 | +0.393% | 41,413 | +2.334% |
| 2026-09-23 | 41.59 | 41.59 | 40.75 | 40.75 | -3.195% | 15,561 | +2.736% |
| 2026-09-22 | 41.89 | 42.15 | 41.77 | 42.09 | +0.730% | 12,239 | -0.546% |
| 2026-09-21 | 41.78 | 42.01 | 41.75 | 41.79 | +1.113% | 17,668 | +0.179% |
| 2026-09-18 | 41.27 | 41.58 | 41.20 | 41.33 | -0.529% | 18,959 | +1.294% |
| 2026-09-17 | 41.45 | 41.75 | 41.39 | 41.55 | +2.189% | 25,279 | +0.758% |
| 2026-09-16 | 40.94 | 41.22 | 40.62 | 40.66 | +0.793% | 12,844 | +2.964% |
| 2026-09-15 | 40.04 | 40.48 | 39.93 | 40.34 | +1.153% | 19,019 | +3.780% |
| 2026-09-14 | 40.25 | 40.25 | 39.88 | 39.88 | -0.944% | 36,917 | +4.977% |
| 2026-09-11 | 40.18 | 40.37 | 40.06 | 40.26 | +0.826% | 24,086 | +3.987% |
| 2026-09-10 | 40.51 | 40.51 | 39.84 | 39.93 | -0.733% | 23,717 | +4.846% |
| 2026-09-09 | 40.16 | 40.64 | 40.09 | 40.23 | -0.236% | 16,049 | +4.077% |
| 2026-09-08 | 40.33 | 40.48 | 40.32 | 40.32 | -2.112% | 23,695 | +3.832% |
| 2026-09-04 | 41.13 | 41.27 | 41.05 | 41.19 | +0.219% | 8,317 | +1.639% |
| 2026-09-03 | 40.95 | 41.24 | 40.74 | 41.10 | +0.073% | 18,474 | +1.861% |
| 2026-09-02 | 41.17 | 41.17 | 40.84 | 41.07 | -2.144% | 22,456 | +1.936% |
| 2026-09-01 | 42.25 | 42.35 | 41.85 | 41.97 | -2.712% | 14,839 | -0.250% |
| 2026-08-31 | 42.70 | 43.31 | 42.70 | 43.14 | -0.162% | 10,323 | -2.955% |
| 2026-08-28 | 43.29 | 43.44 | 43.06 | 43.21 | +0.852% | 16,213 | -3.113% |
| 2026-08-27 | 42.56 | 42.89 | 42.56 | 42.84 | -1.370% | 10,631 | -2.287% |
| 2026-08-26 | 43.67 | 43.74 | 43.36 | 43.44 | -0.799% | 7,923 | -3.626% |
| 2026-08-25 | 43.53 | 43.79 | 43.41 | 43.79 | +1.225% | 5,479 | -4.396% |
| 2026-08-24 | 43.32 | 43.52 | 43.22 | 43.26 | +0.581% | 13,104 | -3.225% |
| 2026-08-21 | 43.04 | 43.17 | 42.88 | 43.01 | +0.844% | 7,701 | -2.662% |
| 2026-08-20 | 42.87 | 42.87 | 42.62 | 42.65 | +0.329% | 8,402 | -1.841% |
| 2026-08-19 | 42.75 | 42.79 | 42.38 | 42.51 | +0.330% | 6,190 | -1.517% |
| 2026-08-18 | 42.27 | 42.63 | 42.27 | 42.37 | +1.189% | 12,117 | -1.192% |
| 2026-08-17 | 41.78 | 42.04 | 41.59 | 41.87 | -1.543% | 15,957 | -0.017% |
| 2026-08-14 | 42.82 | 42.82 | 42.40 | 42.53 | +0.042% | 5,695 | -1.559% |
| 2026-08-13 | 42.74 | 42.74 | 42.49 | 42.51 | -0.200% | 45,874 | -1.517% |
| 2026-08-12 | 42.84 | 42.84 | 42.47 | 42.59 | +0.460% | 8,928 | -1.714% |
| 2026-08-11 | 42.52 | 42.79 | 41.71 | 42.40 | -0.141% | 19,101 | -1.262% |
| 2026-08-10 | 42.54 | 42.60 | 42.41 | 42.46 | -1.473% | 42,153 | -1.401% |
| 2026-08-07 | 42.83 | 43.18 | 42.76 | 43.09 | +1.591% | 8,590 | -2.854% |
| 2026-08-06 | 42.36 | 42.56 | 42.35 | 42.42 | +0.808% | 14,924 | -1.308% |
| 2026-08-05 | 42.23 | 42.23 | 42.03 | 42.08 | +0.766% | 8,486 | -0.511% |
| 2026-08-04 | 41.80 | 41.82 | 41.51 | 41.76 | +0.748% | 6,227 | +0.251% |
| 2026-08-03 | 41.91 | 41.91 | 41.23 | 41.45 | +0.339% | 28,897 | +1.001% |
| 2026-07-31 | 41.44 | 41.44 | 40.90 | 41.31 | -0.193% | 14,627 | +1.344% |
| 2026-07-30 | 41.58 | 41.67 | 41.17 | 41.39 | +1.223% | 57,444 | +1.148% |
| 2026-07-29 | 40.74 | 41.07 | 40.59 | 40.89 | -1.160% | 18,578 | +2.384% |
| 2026-07-28 | 41.06 | 41.63 | 41.06 | 41.37 | +1.696% | 14,881 | +1.197% |
| 2026-07-27 | 40.92 | 40.95 | 40.53 | 40.68 | -0.325% | 18,501 | +2.913% |
| 2026-07-24 | 40.88 | 41.22 | 40.73 | 40.81 | +0.178% | 7,845 | +2.579% |
| 2026-07-23 | 40.52 | 40.86 | 40.52 | 40.74 | -1.528% | 18,511 | +2.761% |
| 2026-07-22 | 41.41 | 41.46 | 41.06 | 41.37 | +1.964% | 11,073 | +1.192% |
| 2026-07-21 | 40.26 | 40.62 | 40.26 | 40.58 | -0.916% | 24,357 | +3.179% |
| 2026-07-20 | 41.36 | 41.37 | 40.83 | 40.95 | -1.278% | 60,426 | +2.234% |
| 2026-07-17 | 41.93 | 42.19 | 41.48 | 41.48 | +2.724% | 15,700 | +0.928% |
| 2026-07-16 | 40.41 | 40.85 | 40.38 | 40.38 | -0.713% | 10,981 | +3.678% |
| 2026-07-15 | 40.48 | 40.79 | 40.43 | 40.67 | -0.465% | 15,169 | +2.938% |
| 2026-07-14 | 40.92 | 41.16 | 40.68 | 40.86 | +0.196% | 22,745 | +2.460% |
| 2026-07-13 | 40.66 | 40.88 | 40.65 | 40.78 | +1.347% | 19,266 | +2.661% |
| 2026-07-10 | 40.18 | 40.26 | 39.94 | 40.24 | +0.412% | 7,233 | +4.043% |
| 2026-07-09 | 39.93 | 40.37 | 39.84 | 40.07 | -0.092% | 12,751 | +4.472% |
| 2026-07-08 | 40.12 | 40.41 | 39.90 | 40.11 | -1.450% | 14,697 | +4.375% |
| 2026-07-07 | 40.55 | 40.83 | 40.36 | 40.70 | +0.197% | 22,607 | +2.862% |
| 2026-07-06 | 40.54 | 40.62 | 40.21 | 40.62 | +0.420% | 25,681 | +3.065% |
| 2026-07-02 | 40.08 | 40.68 | 40.08 | 40.45 | +3.392% | 19,685 | +3.498% |
| 2026-07-01 | 39.22 | 39.35 | 38.88 | 39.12 | -1.055% | 13,864 | +7.009% |
| 2026-06-30 | 39.70 | 39.92 | 39.51 | 39.54 | -1.026% | 15,300 | +5.880% |
| 2026-06-29 | 39.95 | 40.22 | 39.85 | 39.95 | +1.628% | 29,922 | +4.793% |
| 2026-06-26 | 39.62 | 39.81 | 39.21 | 39.31 | -0.531% | 32,308 | +6.500% |
| 2026-06-25 | 39.54 | 39.81 | 39.41 | 39.52 | +1.126% | 21,490 | +5.934% |
| 2026-06-24 | 38.73 | 39.14 | 38.73 | 39.08 | +1.420% | 25,201 | +7.126% |
| 2026-06-23 | 38.55 | 38.73 | 38.32 | 38.53 | -0.070% | 27,838 | +8.647% |
| 2026-06-22 | 38.48 | 38.85 | 38.34 | 38.56 | -1.280% | 43,042 | +8.571% |
| 2026-06-18 | 38.57 | 39.13 | 38.40 | 39.06 | +0.800% | 39,865 | +7.181% |
| 2026-06-17 | 38.94 | 39.28 | 38.44 | 38.75 | -0.971% | 24,584 | +8.039% |
| 2026-06-16 | 39.35 | 39.58 | 39.13 | 39.13 | +0.617% | 21,296 | +6.990% |
| 2026-06-15 | 39.39 | 39.39 | 38.89 | 38.89 | -2.213% | 22,537 | +7.650% |
| 2026-06-12 | 39.62 | 39.85 | 39.53 | 39.77 | +0.404% | 14,831 | +5.268% |
| 2026-06-11 | 39.67 | 39.72 | 39.18 | 39.61 | +0.051% | 38,084 | +5.693% |
| 2026-06-10 | 39.67 | 39.98 | 39.47 | 39.59 | -0.702% | 38,722 | +5.746% |
| 2026-06-09 | 39.84 | 40.02 | 39.58 | 39.87 | +0.459% | 67,146 | +5.004% |
| 2026-06-08 | 39.73 | 39.82 | 39.39 | 39.69 | -1.249% | 134,718 | +5.485% |
| 2026-06-05 | 40.41 | 40.41 | 40.12 | 40.19 | -0.937% | 16,846 | +4.168% |
| 2026-06-04 | 40.37 | 40.81 | 40.03 | 40.57 | +1.467% | 27,377 | +3.192% |
| 2026-06-03 | 39.77 | 40.16 | 39.69 | 39.98 | +0.436% | 19,620 | +4.706% |
| 2026-06-02 | 40.45 | 40.46 | 38.95 | 39.81 | -0.624% | 24,696 | +5.162% |
| 2026-06-01 | 40.21 | 40.21 | 39.72 | 40.06 | -4.025% | 27,928 | +4.506% |
| 2026-05-29 | 42.05 | 42.34 | 41.62 | 41.74 | -1.324% | 24,686 | +0.299% |
| 2026-05-28 | 42.24 | 42.58 | 42.02 | 42.30 | -0.681% | 16,789 | -1.028% |
| 2026-05-27 | 42.40 | 42.60 | 42.33 | 42.59 | -1.137% | 14,521 | -1.702% |
| 2026-05-26 | 43.17 | 43.27 | 42.67 | 43.08 | +0.408% | 6,846 | -2.820% |
| 2026-05-22 | 42.71 | 43.08 | 42.00 | 42.91 | +0.858% | 10,505 | -2.424% |
| 2026-05-21 | 42.28 | 42.54 | 41.97 | 42.54 | +1.527% | 12,597 | -1.587% |
| 2026-05-20 | 41.73 | 42.73 | 41.73 | 41.90 | +2.470% | 19,602 | -0.084% |
| 2026-05-19 | 40.81 | 41.23 | 40.58 | 40.89 | +1.641% | 38,851 | +2.384% |
| 2026-05-18 | 40.04 | 40.40 | 39.66 | 40.23 | +2.667% | 39,920 | +4.064% |
| 2026-05-15 | 39.60 | 39.60 | 38.84 | 39.19 | -7.517% | 130,195 | +6.839% |
| 2026-05-14 | 42.69 | 42.80 | 42.37 | 42.37 | -0.224% | 12,168 | -1.192% |
| 2026-05-13 | 42.51 | 42.56 | 42.32 | 42.47 | -0.690% | 10,459 | -1.413% |
| 2026-05-12 | 42.39 | 42.84 | 42.27 | 42.76 | -1.019% | 12,740 | -2.093% |
| 2026-05-11 | 43.13 | 43.41 | 43.04 | 43.20 | +0.570% | 14,837 | -3.090% |
| 2026-05-08 | 43.51 | 43.51 | 42.87 | 42.95 | +0.833% | 9,058 | -2.538% |
| 2026-05-07 | 43.09 | 43.24 | 42.55 | 42.60 | -3.116% | 17,511 | -1.725% |
| 2026-05-06 | 43.78 | 44.15 | 43.65 | 43.97 | +2.208% | 12,953 | -4.787% |
| 2026-05-05 | 43.05 | 43.13 | 42.91 | 43.02 | -0.910% | 5,699 | -2.685% |
| 2026-05-04 | 43.25 | 43.43 | 42.83 | 43.41 | -0.367% | 10,140 | -3.570% |
| 2026-05-01 | 43.26 | 43.96 | 43.26 | 43.58 | -2.908% | 7,598 | -3.924% |
| 2026-04-30 | 45.15 | 45.46 | 44.59 | 44.88 | +8.800% | 31,879 | -6.718% |
| 2026-04-29 | 42.09 | 42.11 | 41.21 | 41.25 | -3.285% | 8,835 | +1.491% |
| 2026-04-28 | 42.58 | 42.87 | 42.58 | 42.65 | -0.348% | 8,817 | -1.843% |
| 2026-04-27 | 42.74 | 43.00 | 42.74 | 42.80 | -0.807% | 11,553 | -2.185% |
| 2026-04-24 | 42.93 | 43.26 | 42.91 | 43.15 | +1.097% | 9,255 | -2.973% |
| 2026-04-23 | 42.54 | 43.04 | 42.54 | 42.68 | +0.755% | 15,762 | -1.910% |
| 2026-04-22 | 42.53 | 42.65 | 42.35 | 42.36 | +1.074% | 12,534 | -1.169% |
| 2026-04-21 | 42.98 | 42.98 | 41.91 | 41.91 | -3.121% | 22,121 | -0.107% |
| 2026-04-20 | 43.15 | 43.55 | 43.15 | 43.26 | +0.069% | 11,956 | -3.225% |
| 2026-04-17 | 42.99 | 43.35 | 42.77 | 43.23 | +0.023% | 9,714 | -3.158% |
| 2026-04-16 | 43.69 | 43.69 | 43.14 | 43.22 | -0.403% | 8,203 | -3.135% |
| 2026-04-15 | 43.48 | 43.49 | 43.25 | 43.40 | -1.866% | 8,077 | -3.526% |
| 2026-04-14 | 43.67 | 44.22 | 43.67 | 44.22 | +1.283% | 3,601 | -5.326% |
| 2026-04-13 | 43.37 | 43.66 | 43.10 | 43.66 | -1.511% | 9,248 | -4.111% |
| 2026-04-10 | 43.85 | 44.33 | 43.85 | 44.33 | +0.681% | 6,971 | -5.561% |
| 2026-04-09 | 43.64 | 44.20 | 43.58 | 44.03 | +1.686% | 9,922 | -4.917% |
| 2026-04-08 | 43.83 | 43.83 | 43.21 | 43.30 | +1.691% | 9,483 | -3.314% |
| 2026-04-07 | 42.60 | 42.64 | 42.30 | 42.58 | 0.000% | 12,970 | -1.679% |
| 2026-04-06 | 42.56 | 42.70 | 42.35 | 42.58 | +0.071% | 10,610 | -1.679% |
| 2026-04-02 | 42.18 | 42.69 | 42.18 | 42.55 | +0.425% | 8,765 | -1.610% |
| 2026-04-01 | 42.38 | 42.46 | 42.20 | 42.37 | +1.802% | 7,408 | -1.192% |
| 2026-03-31 | 41.44 | 41.62 | 41.04 | 41.62 | +2.060% | 10,243 | +0.589% |
| 2026-03-30 | 40.58 | 41.24 | 40.58 | 40.78 | +1.886% | 15,547 | +2.661% |
| 2026-03-27 | 39.72 | 40.31 | 39.72 | 40.02 | -0.087% | 10,241 | +4.597% |
| 2026-03-26 | 40.19 | 40.35 | 40.06 | 40.06 | -0.475% | 8,443 | +4.506% |
| 2026-03-25 | 40.25 | 40.53 | 40.20 | 40.25 | +2.316% | 12,228 | +4.010% |
| 2026-03-24 | 39.58 | 39.95 | 39.26 | 39.34 | -1.379% | 15,213 | +6.418% |
| 2026-03-23 | 39.73 | 40.31 | 39.43 | 39.89 | +0.860% | 18,833 | +4.951% |
| 2026-03-20 | 40.88 | 40.88 | 39.45 | 39.55 | -3.016% | 11,808 | +5.853% |
| 2026-03-19 | 40.63 | 40.88 | 40.46 | 40.78 | -2.060% | 10,340 | +2.661% |
| 2026-03-18 | 42.31 | 42.31 | 41.57 | 41.64 | -2.281% | 13,942 | +0.545% |
| 2026-03-17 | 43.11 | 43.16 | 42.61 | 42.61 | +0.212% | 7,653 | -1.748% |
| 2026-03-16 | 43.00 | 43.00 | 42.18 | 42.52 | +0.878% | 10,016 | -1.540% |
| 2026-03-13 | 42.98 | 43.09 | 41.95 | 42.15 | -1.126% | 17,226 | -0.676% |
| 2026-03-12 | 42.11 | 42.91 | 42.11 | 42.63 | +1.235% | 67,873 | -1.795% |
| 2026-03-11 | 42.16 | 42.32 | 41.78 | 42.11 | +0.525% | 7,243 | -0.582% |
| 2026-03-10 | 42.63 | 42.67 | 41.89 | 41.89 | -0.969% | 8,235 | -0.060% |
| 2026-03-09 | 41.55 | 42.32 | 41.43 | 42.30 | -0.774% | 11,223 | -1.028% |
| 2026-03-06 | 42.62 | 42.76 | 42.35 | 42.63 | -1.468% | 10,968 | -1.795% |
| 2026-03-05 | 43.30 | 43.31 | 42.86 | 43.27 | -0.472% | 15,554 | -3.236% |
| 2026-03-04 | 43.22 | 43.51 | 43.19 | 43.47 | +0.648% | 11,458 | -3.692% |
| 2026-03-03 | 42.76 | 43.26 | 42.54 | 43.19 | -2.841% | 11,495 | -3.068% |
| 2026-03-02 | 44.31 | 44.60 | 44.16 | 44.45 | -0.775% | 11,060 | -5.822% |
| 2026-02-27 | 44.27 | 44.83 | 44.27 | 44.80 | +1.576% | 8,654 | -6.551% |
| 2026-02-26 | 44.01 | 44.20 | 43.81 | 44.10 | -0.011% | 8,314 | -5.079% |
| 2026-02-25 | 43.70 | 44.13 | 43.70 | 44.11 | +0.250% | 12,911 | -5.090% |
| 2026-02-24 | 43.61 | 44.07 | 43.51 | 44.00 | +2.041% | 7,347 | -4.852% |
| 2026-02-23 | 42.90 | 43.22 | 42.90 | 43.12 | -0.070% | 8,944 | -2.910% |
| 2026-02-20 | 42.88 | 43.25 | 42.85 | 43.15 | +0.888% | 6,823 | -2.978% |
| 2026-02-19 | 42.35 | 42.96 | 42.35 | 42.77 | -1.201% | 15,411 | -2.116% |
| 2026-02-18 | 43.91 | 43.91 | 43.17 | 43.29 | -1.640% | 12,334 | -3.292% |
| 2026-02-17 | 43.71 | 44.22 | 43.71 | 44.01 | -0.560% | 6,531 | -4.878% |
| 2026-02-13 | 44.06 | 44.39 | 43.89 | 44.26 | +1.073% | 9,516 | -5.411% |
| 2026-02-12 | 43.00 | 43.96 | 42.95 | 43.79 | +2.390% | 14,082 | -4.396% |
| 2026-02-11 | 42.50 | 42.80 | 42.50 | 42.77 | +2.169% | 7,374 | -2.111% |
| 2026-02-10 | 41.58 | 42.10 | 41.51 | 41.86 | +2.340% | 22,214 | +0.012% |
| 2026-02-09 | 40.11 | 41.02 | 40.04 | 40.90 | -0.673% | 13,838 | +2.352% |
| 2026-02-06 | 41.24 | 41.31 | 40.97 | 41.18 | +0.513% | 7,493 | +1.663% |
| 2026-02-05 | 40.65 | 41.19 | 40.65 | 40.97 | -0.655% | 19,711 | +2.185% |
| 2026-02-04 | 42.08 | 42.09 | 41.24 | 41.24 | +1.227% | 12,851 | +1.516% |
| 2026-02-03 | 40.12 | 40.77 | 40.12 | 40.74 | +1.495% | 15,688 | +2.761% |
| 2026-02-02 | 40.68 | 40.70 | 40.12 | 40.14 | -0.926% | 21,770 | +4.297% |
| 2026-01-30 | 40.81 | 40.81 | 40.40 | 40.52 | -1.062% | 10,687 | +3.332% |
| 2026-01-29 | 40.89 | 40.99 | 40.71 | 40.95 | +0.343% | 7,192 | +2.234% |
| 2026-01-28 | 40.61 | 40.81 | 40.25 | 40.81 | +0.542% | 7,162 | +2.585% |
| 2026-01-27 | 39.91 | 40.61 | 39.91 | 40.59 | +2.630% | 6,939 | +3.141% |
| 2026-01-26 | 39.57 | 39.71 | 39.39 | 39.55 | +2.249% | 7,746 | +5.853% |
| 2026-01-23 | 38.38 | 38.92 | 38.27 | 38.68 | -0.232% | 18,006 | +8.234% |
| 2026-01-22 | 38.24 | 38.79 | 38.24 | 38.77 | -0.039% | 20,622 | +7.983% |
| 2026-01-21 | 38.87 | 38.88 | 38.49 | 38.78 | +0.453% | 10,010 | +7.941% |
| 2026-01-20 | 39.18 | 39.18 | 38.53 | 38.61 | +0.941% | 17,661 | +8.430% |
| 2026-01-16 | 37.86 | 38.40 | 37.86 | 38.25 | +0.446% | 34,939 | +9.451% |
| 2026-01-15 | 37.72 | 38.18 | 37.69 | 38.08 | +1.196% | 14,765 | +9.940% |
| 2026-01-14 | 37.18 | 37.65 | 37.01 | 37.63 | +2.478% | 47,033 | +11.254% |
| 2026-01-13 | 37.78 | 37.78 | 36.57 | 36.72 | -4.821% | 126,114 | +14.011% |
| 2026-01-12 | 38.56 | 38.69 | 38.39 | 38.58 | -2.551% | 6,690 | +8.515% |
| 2026-01-09 | 39.23 | 39.59 | 39.23 | 39.59 | +0.702% | 9,249 | +5.746% |
| 2026-01-08 | 39.47 | 39.47 | 39.20 | 39.31 | +0.163% | 12,114 | +6.489% |
| 2026-01-07 | 39.41 | 39.56 | 39.25 | 39.25 | +1.186% | 10,167 | +6.662% |
| 2026-01-06 | 39.43 | 39.55 | 38.72 | 38.79 | +0.310% | 9,748 | +7.927% |
| 2026-01-05 | 38.24 | 38.88 | 37.86 | 38.67 | +0.442% | 27,929 | +8.262% |
| 2026-01-02 | 38.33 | 38.58 | 38.30 | 38.50 | +1.570% | 15,269 | +8.740% |
| 2025-12-31 | 38.05 | 38.05 | 37.88 | 37.91 | -0.772% | 4,045 | +10.447% |
| 2025-12-30 | 38.11 | 38.37 | 37.69 | 38.20 | +0.845% | 13,242 | +9.594% |
| 2025-12-29 | 37.88 | 38.07 | 37.50 | 37.88 | +1.229% | 19,903 | +10.520% |
| 2025-12-26 | 37.65 | 37.85 | 37.42 | 37.42 | -0.293% | 9,445 | +11.879% |
| 2025-12-24 | 37.60 | 37.69 | 37.53 | 37.53 | -0.160% | 9,933 | +11.551% |
| 2025-12-23 | 37.63 | 37.68 | 37.49 | 37.59 | +0.027% | 16,212 | +11.373% |
| 2025-12-22 | 37.24 | 37.59 | 37.21 | 37.58 | +0.886% | 13,662 | +11.402% |
| 2025-12-19 | 37.46 | 37.46 | 37.25 | 37.25 | -0.693% | 17,408 | +12.389% |
| 2025-12-18 | 37.70 | 37.70 | 37.40 | 37.51 | -0.372% | 28,439 | +11.610% |
| 2025-12-17 | 37.77 | 37.77 | 37.54 | 37.65 | +1.867% | 11,977 | +11.195% |
| 2025-12-16 | 36.84 | 36.96 | 36.70 | 36.96 | +0.271% | 18,181 | +13.271% |
| 2025-12-15 | 36.91 | 36.91 | 36.58 | 36.86 | +0.381% | 16,376 | +13.578% |
| 2025-12-12 | 36.42 | 36.90 | 36.42 | 36.72 | +0.109% | 12,740 | +14.011% |
| 2025-12-11 | 36.86 | 36.91 | 36.61 | 36.68 | -0.838% | 12,660 | +14.136% |
| 2025-12-10 | 36.84 | 36.99 | 36.58 | 36.99 | +0.081% | 10,830 | +13.179% |
| 2025-12-09 | 37.40 | 37.40 | 36.96 | 36.96 | -0.991% | 14,206 | +13.271% |
| 2025-12-08 | 37.25 | 37.53 | 37.15 | 37.33 | -1.086% | 10,425 | +12.148% |
| 2025-12-05 | 37.90 | 37.90 | 37.54 | 37.74 | -1.539% | 8,784 | +10.930% |
| 2025-12-04 | 38.10 | 38.36 | 38.09 | 38.33 | +0.209% | 19,401 | +9.223% |
| 2025-12-03 | 38.15 | 38.43 | 38.04 | 38.25 | +0.552% | 19,612 | +9.451% |
| 2025-12-02 | 37.77 | 38.15 | 37.59 | 38.04 | +0.369% | 26,474 | +10.055% |
| 2025-12-01 | 37.86 | 38.07 | 37.71 | 37.90 | -2.320% | 39,644 | +10.462% |
| 2025-11-28 | 38.52 | 39.02 | 38.52 | 38.80 | +0.858% | 9,371 | +7.899% |
| 2025-11-26 | 37.87 | 38.58 | 37.62 | 38.47 | +2.097% | 11,604 | +8.825% |
| 2025-11-25 | 37.13 | 37.88 | 37.13 | 37.68 | +0.373% | 23,721 | +11.107% |
| 2025-11-24 | 37.30 | 37.56 | 37.18 | 37.54 | +1.514% | 15,324 | +11.521% |
| 2025-11-21 | 37.06 | 37.14 | 36.92 | 36.98 | +2.722% | 26,847 | +13.210% |
| 2025-11-20 | 36.40 | 36.43 | 36.00 | 36.00 | +0.362% | 21,135 | +16.292% |
| 2025-11-19 | 36.11 | 36.13 | 35.72 | 35.87 | -1.860% | 22,288 | +16.713% |
| 2025-11-18 | 36.63 | 36.67 | 36.25 | 36.55 | -0.625% | 25,056 | +14.542% |
| 2025-11-17 | 36.90 | 36.95 | 36.69 | 36.78 | -0.054% | 11,262 | +13.825% |
| 2025-11-14 | 36.67 | 36.85 | 36.57 | 36.80 | -0.163% | 7,386 | +13.764% |
| 2025-11-13 | 36.65 | 37.18 | 36.65 | 36.86 | -0.674% | 10,742 | +13.578% |
| 2025-11-12 | 36.90 | 37.16 | 36.85 | 37.11 | -1.565% | 28,519 | +12.813% |
| 2025-11-11 | 37.41 | 37.70 | 37.41 | 37.70 | 0.000% | 19,402 | +11.048% |
| 2025-11-10 | 37.58 | 37.70 | 37.35 | 37.70 | -0.093% | 18,712 | +11.048% |
| 2025-11-07 | 37.40 | 37.80 | 37.32 | 37.73 | +0.466% | 35,703 | +10.945% |
| 2025-11-06 | 37.25 | 37.63 | 37.22 | 37.56 | +0.751% | 20,576 | +11.462% |
| 2025-11-05 | 37.03 | 37.36 | 37.03 | 37.28 | +1.900% | 25,410 | +12.299% |
| 2025-11-04 | 36.57 | 36.77 | 36.52 | 36.59 | -0.014% | 37,469 | +14.432% |
| 2025-11-03 | 36.45 | 36.65 | 36.24 | 36.59 | -1.478% | 125,983 | +14.417% |
| 2025-10-31 | 37.05 | 37.27 | 36.96 | 37.14 | -0.804% | 30,725 | +12.725% |
| 2025-10-30 | 37.35 | 37.51 | 37.10 | 37.44 | +0.483% | 21,146 | +11.819% |
| 2025-10-29 | 37.60 | 37.69 | 37.26 | 37.26 | -1.663% | 19,271 | +12.359% |
| 2025-10-28 | 37.87 | 38.03 | 37.77 | 37.89 | -0.993% | 18,879 | +10.491% |
| 2025-10-27 | 38.27 | 38.39 | 38.06 | 38.27 | +0.341% | 7,850 | +9.394% |
| 2025-10-24 | 38.33 | 38.44 | 38.14 | 38.14 | +0.368% | 7,826 | +9.767% |
| 2025-10-23 | 37.86 | 38.15 | 37.86 | 38.00 | -0.887% | 9,069 | +10.171% |
| 2025-10-22 | 38.20 | 38.49 | 38.20 | 38.34 | +2.816% | 9,064 | +9.194% |
| 2025-10-21 | 37.31 | 37.63 | 37.28 | 37.29 | +0.161% | 12,407 | +12.269% |
| 2025-10-20 | 36.92 | 37.28 | 36.92 | 37.23 | -0.455% | 13,523 | +12.450% |
| 2025-10-17 | 37.20 | 37.49 | 37.20 | 37.40 | +0.565% | 6,452 | +11.939% |
| 2025-10-16 | 36.96 | 37.32 | 36.96 | 37.19 | +0.895% | 9,506 | +12.571% |
| 2025-10-15 | 36.90 | 37.09 | 36.81 | 36.86 | +0.986% | 20,951 | +13.578% |
| 2025-10-14 | 36.33 | 36.50 | 36.25 | 36.50 | +1.276% | 18,212 | +14.699% |
| 2025-10-13 | 35.98 | 36.18 | 35.98 | 36.04 | +0.362% | 15,395 | +16.163% |
| 2025-10-10 | 35.97 | 36.12 | 35.90 | 35.91 | +0.871% | 15,177 | +16.583% |
| 2025-10-09 | 35.83 | 35.87 | 35.47 | 35.60 | 0.000% | 21,319 | +17.598% |
| 2025-10-08 | 35.58 | 35.64 | 35.49 | 35.60 | -0.725% | 16,343 | +17.598% |
| 2025-10-07 | 35.87 | 35.97 | 35.65 | 35.86 | -0.472% | 11,446 | +16.746% |
| 2025-10-06 | 35.26 | 36.07 | 35.21 | 36.03 | +1.066% | 21,539 | +16.195% |
| 2025-10-03 | 35.47 | 35.72 | 35.47 | 35.65 | +0.934% | 14,909 | +17.433% |
| 2025-10-02 | 35.09 | 35.40 | 35.09 | 35.32 | -0.981% | 14,124 | +18.531% |
| 2025-10-01 | 35.80 | 35.80 | 35.59 | 35.67 | +0.479% | 24,945 | +17.368% |
| 2025-09-30 | 35.05 | 35.56 | 35.05 | 35.50 | +1.985% | 29,693 | +17.930% |
| 2025-09-29 | 34.55 | 34.83 | 34.54 | 34.81 | +0.285% | 22,364 | +20.271% |
| 2025-09-26 | 34.52 | 34.85 | 34.46 | 34.71 | +0.434% | 35,157 | +20.614% |
| 2025-09-25 | 34.31 | 34.56 | 34.13 | 34.56 | -0.461% | 45,240 | +21.137% |
| 2025-09-24 | 34.77 | 34.80 | 34.62 | 34.72 | -0.630% | 19,426 | +20.579% |
| 2025-09-23 | 34.80 | 34.95 | 34.66 | 34.94 | -0.456% | 15,821 | +19.820% |
| 2025-09-22 | 34.90 | 35.10 | 34.75 | 35.10 | +0.441% | 32,676 | +19.274% |
| 2025-09-19 | 33.79 | 35.00 | 33.79 | 34.95 | -0.339% | 29,723 | +19.799% |
| 2025-09-18 | 34.82 | 35.08 | 34.81 | 35.06 | -1.058% | 19,350 | +19.393% |
| 2025-09-17 | 35.66 | 35.77 | 35.34 | 35.44 | +0.573% | 30,402 | +18.129% |
| 2025-09-16 | 35.35 | 35.48 | 35.24 | 35.24 | -1.871% | 22,167 | +18.806% |
| 2025-09-15 | 35.71 | 35.92 | 35.58 | 35.91 | +0.673% | 22,389 | +16.583% |
| 2025-09-12 | 35.66 | 35.70 | 35.42 | 35.67 | +1.393% | 16,575 | +17.368% |
| 2025-09-11 | 35.16 | 35.36 | 35.12 | 35.18 | +0.074% | 16,078 | +19.002% |
| 2025-09-10 | 35.21 | 35.30 | 35.02 | 35.15 | +0.011% | 20,501 | +19.090% |
| 2025-09-09 | 35.02 | 35.17 | 34.85 | 35.15 | +0.085% | 36,903 | +19.104% |
| 2025-09-08 | 35.06 | 35.12 | 34.85 | 35.12 | -0.085% | 27,665 | +19.206% |
| 2025-09-05 | 34.88 | 35.16 | 34.84 | 35.15 | +2.299% | 14,706 | +19.104% |
| 2025-09-04 | 34.38 | 34.44 | 33.92 | 34.36 | 0.000% | 28,457 | +21.842% |
| 2025-09-03 | 33.81 | 34.36 | 33.74 | 34.36 | +1.507% | 22,048 | +21.842% |
| 2025-09-02 | 33.84 | 34.06 | 33.73 | 33.85 | -4.996% | 32,199 | +23.678% |
| 2025-08-29 | 35.41 | 35.64 | 35.41 | 35.63 | -0.056% | 10,626 | +17.499% |
| 2025-08-28 | 35.45 | 35.74 | 35.39 | 35.65 | -0.391% | 28,182 | +17.433% |
| 2025-08-27 | 35.58 | 35.90 | 35.58 | 35.79 | +0.579% | 12,547 | +16.974% |
| 2025-08-26 | 35.45 | 35.61 | 35.38 | 35.58 | -0.045% | 11,702 | +17.651% |
| 2025-08-25 | 36.00 | 36.39 | 35.01 | 35.60 | -0.642% | 12,405 | +17.598% |
| 2025-08-22 | 35.82 | 36.06 | 35.82 | 35.83 | -0.334% | 6,459 | +16.843% |
| 2025-08-21 | 35.61 | 36.00 | 35.61 | 35.95 | +0.335% | 36,708 | +16.453% |
| 2025-08-20 | 35.52 | 35.86 | 35.52 | 35.83 | +1.358% | 42,290 | +16.843% |
| 2025-08-19 | 35.14 | 35.35 | 34.79 | 35.35 | +0.085% | 73,012 | +18.430% |
| 2025-08-18 | 35.44 | 35.44 | 35.13 | 35.32 | -0.507% | 14,046 | +18.531% |
| 2025-08-15 | 34.76 | 35.82 | 34.76 | 35.50 | -0.169% | 10,130 | +17.930% |
| 2025-08-14 | 35.42 | 35.66 | 35.42 | 35.56 | +0.594% | 11,657 | +17.731% |
| 2025-08-13 | 35.37 | 35.37 | 35.31 | 35.35 | +0.540% | 9,904 | +18.430% |
| 2025-08-12 | 35.37 | 35.37 | 34.99 | 35.16 | -0.706% | 12,416 | +19.070% |
| 2025-08-11 | 35.37 | 35.45 | 35.10 | 35.41 | +0.028% | 56,401 | +18.229% |
| 2025-08-08 | 35.93 | 35.93 | 35.40 | 35.40 | -2.117% | 19,997 | +18.263% |
| 2025-08-07 | 35.86 | 36.18 | 35.82 | 36.17 | -0.453% | 19,161 | +15.759% |
| 2025-08-06 | 36.19 | 36.40 | 36.15 | 36.33 | -0.466% | 17,124 | +15.235% |
| 2025-08-05 | 35.95 | 36.50 | 35.78 | 36.50 | +1.813% | 71,181 | +14.699% |
| 2025-08-04 | 35.85 | 35.96 | 35.65 | 35.85 | +0.816% | 15,188 | +16.778% |
| 2025-08-01 | 35.66 | 35.85 | 35.38 | 35.56 | +0.706% | 16,265 | +17.731% |
| 2025-07-31 | 35.21 | 35.43 | 35.01 | 35.31 | +0.144% | 28,878 | +18.561% |
| 2025-07-30 | 34.97 | 35.44 | 34.88 | 35.26 | -0.424% | 17,416 | +18.732% |
| 2025-07-29 | 35.29 | 35.70 | 35.29 | 35.41 | -0.338% | 23,302 | +18.229% |
| 2025-07-28 | 35.82 | 36.04 | 35.53 | 35.53 | -1.891% | 40,353 | +17.830% |
| 2025-07-25 | 36.04 | 36.50 | 35.88 | 36.22 | -0.862% | 12,355 | +15.601% |
| 2025-07-24 | 36.64 | 36.86 | 36.40 | 36.53 | -2.064% | 14,874 | +14.604% |
| 2025-07-23 | 37.33 | 37.49 | 37.12 | 37.30 | -1.765% | 22,217 | +12.239% |
| 2025-07-22 | 37.59 | 38.06 | 37.58 | 37.97 | +2.872% | 16,035 | +10.258% |
| 2025-07-21 | 36.70 | 37.05 | 36.67 | 36.91 | +1.821% | 10,300 | +13.425% |
| 2025-07-18 | 36.40 | 36.53 | 36.13 | 36.25 | +1.854% | 9,334 | +15.490% |
| 2025-07-17 | 35.56 | 35.77 | 35.53 | 35.59 | -1.440% | 23,685 | +17.631% |
| 2025-07-16 | 35.89 | 36.44 | 35.84 | 36.11 | +0.678% | 18,765 | +15.937% |
| 2025-07-15 | 36.05 | 36.05 | 35.57 | 35.87 | -0.148% | 15,297 | +16.723% |
| 2025-07-14 | 36.06 | 36.09 | 35.69 | 35.92 | +1.183% | 44,811 | +16.551% |
| 2025-07-11 | 35.87 | 35.91 | 35.50 | 35.50 | -2.338% | 76,359 | +17.930% |
| 2025-07-10 | 36.23 | 36.46 | 35.99 | 36.35 | -1.142% | 18,901 | +15.172% |
| 2025-07-09 | 36.62 | 36.94 | 36.59 | 36.77 | +0.035% | 21,181 | +13.856% |
| 2025-07-08 | 36.30 | 36.94 | 36.16 | 36.76 | -0.630% | 18,441 | +13.897% |
| 2025-07-07 | 36.93 | 37.06 | 36.88 | 36.99 | -1.202% | 22,378 | +13.179% |
| 2025-07-03 | 37.34 | 37.64 | 37.26 | 37.44 | +0.835% | 29,767 | +11.819% |
| 2025-07-02 | 36.88 | 37.16 | 36.87 | 37.13 | -3.826% | 24,037 | +12.752% |
| 2025-07-01 | 38.19 | 38.64 | 38.16 | 38.61 | +0.330% | 16,629 | +8.439% |
| 2025-06-30 | 37.94 | 38.48 | 37.78 | 38.48 | +0.522% | 14,074 | +8.797% |
| 2025-06-27 | 38.00 | 38.28 | 37.87 | 38.28 | +0.064% | 18,781 | +9.365% |
| 2025-06-26 | 38.16 | 38.36 | 37.95 | 38.26 | +2.260% | 18,574 | +9.435% |
| 2025-06-25 | 37.24 | 37.51 | 36.85 | 37.41 | -0.819% | 7,568 | +11.909% |
| 2025-06-24 | 37.63 | 37.75 | 37.47 | 37.72 | +0.691% | 15,712 | +10.992% |
| 2025-06-23 | 37.10 | 37.47 | 37.04 | 37.46 | +2.940% | 21,340 | +11.759% |
| 2025-06-20 | 36.55 | 36.74 | 36.39 | 36.39 | -0.764% | 25,884 | +15.045% |
| 2025-06-18 | 36.46 | 36.99 | 36.15 | 36.67 | +0.825% | 22,294 | +14.167% |
| 2025-06-17 | 36.59 | 36.59 | 36.26 | 36.37 | -2.519% | 28,682 | +15.109% |
| 2025-06-16 | 37.03 | 37.31 | 36.90 | 37.31 | +0.232% | 16,341 | +12.209% |
| 2025-06-13 | 36.87 | 37.24 | 36.81 | 37.22 | -0.949% | 9,417 | +12.469% |
| 2025-06-12 | 37.41 | 37.58 | 37.34 | 37.58 | +1.788% | 10,617 | +11.402% |
| 2025-06-11 | 36.93 | 37.16 | 36.80 | 36.92 | -0.135% | 10,189 | +13.394% |
| 2025-06-10 | 36.53 | 36.97 | 36.53 | 36.97 | +2.552% | 8,358 | +13.240% |
| 2025-06-09 | 35.21 | 36.17 | 35.21 | 36.05 | -0.634% | 19,378 | +16.130% |
| 2025-06-06 | 36.18 | 36.31 | 36.03 | 36.28 | -0.291% | 18,324 | +15.394% |
| 2025-06-05 | 36.16 | 36.40 | 36.12 | 36.39 | +0.904% | 11,643 | +15.058% |
| 2025-06-04 | 35.92 | 36.24 | 35.90 | 36.06 | +0.418% | 8,647 | +16.098% |
| 2025-06-03 | 36.41 | 36.41 | 35.71 | 35.91 | -4.899% | 44,348 | +16.583% |
| 2025-06-02 | 37.14 | 37.76 | 36.79 | 37.76 | +0.936% | 45,349 | +10.871% |
| 2025-05-30 | 37.69 | 37.69 | 37.23 | 37.41 | +1.322% | 7,280 | +11.909% |
| 2025-05-29 | 36.96 | 37.01 | 36.58 | 36.92 | +0.663% | 13,741 | +13.388% |
| 2025-05-28 | 36.48 | 36.82 | 36.47 | 36.68 | -0.653% | 12,848 | +14.139% |
| 2025-05-27 | 37.23 | 37.24 | 36.92 | 36.92 | -1.125% | 14,772 | +13.394% |
| 2025-05-23 | 36.83 | 37.40 | 36.83 | 37.34 | +0.484% | 9,350 | +12.118% |
| 2025-05-22 | 36.68 | 37.25 | 36.65 | 37.16 | -0.268% | 28,541 | +12.661% |
| 2025-05-21 | 37.16 | 37.50 | 37.12 | 37.26 | +1.943% | 9,538 | +12.359% |
| 2025-05-20 | 36.26 | 36.57 | 36.21 | 36.55 | +0.523% | 8,405 | +14.542% |
| 2025-05-19 | 35.98 | 36.36 | 35.95 | 36.36 | +1.763% | 13,586 | +15.140% |
| 2025-05-16 | 35.41 | 35.73 | 35.41 | 35.73 | +0.989% | 9,505 | +17.170% |
| 2025-05-15 | 35.27 | 35.75 | 35.27 | 35.38 | +2.136% | 8,960 | +18.330% |
| 2025-05-14 | 34.65 | 34.68 | 34.42 | 34.64 | +0.202% | 23,126 | +20.857% |
| 2025-05-13 | 34.64 | 35.09 | 34.30 | 34.57 | -0.960% | 42,484 | +21.102% |
| 2025-05-12 | 34.68 | 35.48 | 34.59 | 34.91 | -2.988% | 53,592 | +19.940% |
| 2025-05-09 | 35.76 | 36.25 | 35.76 | 35.98 | +0.897% | 22,588 | +16.356% |
| 2025-05-08 | 36.15 | 36.15 | 35.44 | 35.66 | -3.203% | 25,254 | +17.400% |
| 2025-05-07 | 36.86 | 37.03 | 36.83 | 36.84 | -0.968% | 16,306 | +13.640% |
| 2025-05-06 | 37.17 | 37.25 | 36.86 | 37.20 | +1.362% | 8,439 | +12.540% |
| 2025-05-05 | 36.51 | 37.69 | 35.42 | 36.70 | -0.109% | 7,921 | +14.074% |
| 2025-05-02 | 36.80 | 36.80 | 36.55 | 36.74 | -0.756% | 8,323 | +13.949% |
| 2025-05-01 | 36.81 | 37.05 | 36.81 | 37.02 | -0.963% | 16,618 | +13.088% |
| 2025-04-30 | 37.47 | 37.47 | 36.98 | 37.38 | +0.673% | 16,602 | +11.998% |
| 2025-04-29 | 37.18 | 37.30 | 37.13 | 37.13 | +0.514% | 18,790 | +12.752% |
| 2025-04-28 | 36.48 | 36.94 | 36.30 | 36.94 | +2.072% | 14,855 | +13.332% |
| 2025-04-25 | 36.05 | 36.35 | 35.91 | 36.19 | -0.233% | 138,451 | +15.681% |
| 2025-04-24 | 35.76 | 36.32 | 35.66 | 36.27 | +1.354% | 134,229 | +15.412% |
| 2025-04-23 | 35.53 | 35.95 | 35.45 | 35.79 | -3.166% | 30,240 | +16.974% |
| 2025-04-22 | 36.67 | 36.96 | 36.61 | 36.96 | +2.953% | 19,881 | +13.271% |
| 2025-04-21 | 36.43 | 37.24 | 35.42 | 35.90 | -1.238% | 12,401 | +16.616% |
| 2025-04-17 | 36.25 | 36.47 | 36.15 | 36.35 | +0.609% | 15,883 | +15.172% |
| 2025-04-16 | 36.13 | 36.45 | 36.04 | 36.13 | +1.162% | 6,967 | +15.873% |
| 2025-04-15 | 35.38 | 35.81 | 35.38 | 35.72 | +2.894% | 6,403 | +17.220% |
| 2025-04-14 | 34.41 | 34.80 | 34.41 | 34.71 | 0.000% | 5,257 | +20.612% |