SWZCF
SWISSCOM AG ITTIGEN R/SHS
stockOTC
EODOct 1, 2026
745.82USD-3.313%(-25.55)51
SWZCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 753.23 | 753.23 | 745.82 | 745.82 | -3.313% | 51 | 0.000% |
| 2026-09-30 | 771.38 | 771.38 | 771.38 | 771.38 | -1.006% | 2 | -3.313% |
| 2026-09-29 | 779.21 | 779.21 | 779.21 | 779.21 | -1.615% | 1,173 | -4.285% |
| 2026-09-22 | 792.00 | 792.00 | 792.00 | 792.00 | -0.773% | 94 | -5.831% |
| 2026-09-21 | 798.17 | 798.17 | 798.17 | 798.17 | -4.572% | 50 | -6.559% |
| 2026-09-16 | 823.78 | 836.41 | 823.78 | 836.41 | +3.773% | 15 | -10.831% |
| 2026-09-14 | 806.00 | 806.00 | 806.00 | 806.00 | +0.249% | 20 | -7.466% |
| 2026-09-11 | 804.00 | 804.00 | 804.00 | 804.00 | -0.001% | 2 | -7.236% |
| 2026-09-09 | 795.48 | 804.01 | 794.46 | 804.01 | +3.642% | 16 | -7.237% |
| 2026-08-28 | 775.76 | 775.76 | 775.76 | 775.76 | +0.098% | 2 | -3.859% |
| 2026-08-27 | 775.00 | 775.00 | 775.00 | 775.00 | -1.545% | 800 | -3.765% |
| 2026-08-21 | 779.83 | 787.16 | 779.83 | 787.16 | +0.789% | 9 | -5.252% |
| 2026-08-18 | 781.00 | 781.00 | 781.00 | 781.00 | +1.429% | 58 | -4.504% |
| 2026-08-07 | 770.00 | 770.00 | 770.00 | 770.00 | -0.934% | 20 | -3.140% |
| 2026-08-06 | 777.26 | 777.26 | 777.26 | 777.26 | +1.338% | 36 | -4.045% |
| 2026-08-04 | 767.00 | 767.00 | 767.00 | 767.00 | -3.269% | 1 | -2.761% |
| 2026-07-30 | 799.29 | 799.29 | 792.92 | 792.92 | +2.514% | 35 | -5.940% |
| 2026-07-29 | 773.48 | 773.48 | 773.48 | 773.48 | -1.248% | 13 | -3.576% |
| 2026-07-13 | 783.26 | 783.26 | 783.26 | 783.26 | +5.469% | 3 | -4.780% |
| 2026-07-06 | 752.00 | 752.00 | 742.64 | 742.64 | -1.111% | 26 | +0.428% |
| 2026-07-01 | 750.98 | 750.98 | 750.98 | 750.98 | -2.914% | 12 | -0.687% |
| 2026-06-29 | 773.52 | 773.52 | 773.52 | 773.52 | -0.831% | 9 | -3.581% |
| 2026-06-24 | 788.48 | 788.48 | 780.00 | 780.00 | +0.794% | 7 | -4.382% |
| 2026-06-18 | 773.86 | 773.86 | 773.86 | 773.86 | -5.971% | 14 | -3.623% |
| 2026-06-12 | 823.00 | 823.00 | 823.00 | 823.00 | +1.493% | 6 | -9.378% |
| 2026-06-10 | 810.89 | 810.89 | 810.89 | 810.89 | +0.376% | 2 | -8.024% |
| 2026-06-05 | 807.85 | 807.85 | 807.85 | 807.85 | -3.891% | 6 | -7.678% |
| 2026-06-01 | 840.55 | 840.55 | 840.55 | 840.55 | -2.636% | 1 | -11.270% |
| 2026-05-22 | 863.31 | 863.31 | 863.31 | 863.31 | +1.998% | 1 | -13.609% |
| 2026-05-15 | 846.40 | 846.40 | 846.40 | 846.40 | -1.769% | 6 | -11.883% |
| 2026-05-13 | 861.64 | 861.64 | 861.64 | 861.64 | -0.021% | 50 | -13.442% |
| 2026-05-11 | 861.83 | 861.83 | 861.83 | 861.83 | +0.038% | 14 | -13.460% |
| 2026-05-08 | 861.50 | 861.50 | 861.50 | 861.50 | +1.020% | 4 | -13.428% |
| 2026-04-30 | 852.80 | 852.80 | 852.80 | 852.80 | +1.731% | 1 | -12.545% |
| 2026-04-29 | 838.29 | 838.29 | 838.29 | 838.29 | +3.152% | 3 | -11.031% |
| 2026-04-17 | 812.67 | 812.67 | 812.67 | 812.67 | -2.658% | 197 | -8.226% |
| 2026-04-16 | 824.37 | 834.86 | 824.37 | 834.86 | -2.065% | 15 | -10.665% |
| 2026-04-10 | 845.00 | 852.47 | 845.00 | 852.47 | +1.909% | 6 | -12.510% |
| 2026-04-07 | 836.50 | 836.50 | 836.50 | 836.50 | -2.733% | 7 | -10.840% |
| 2026-03-27 | 860.00 | 860.00 | 860.00 | 860.00 | -6.011% | 5 | -13.277% |
| 2026-03-16 | 915.00 | 915.00 | 915.00 | 915.00 | +2.472% | 39 | -18.489% |
| 2026-03-12 | 892.93 | 892.93 | 892.93 | 892.93 | -1.334% | 26 | -16.475% |
| 2026-03-10 | 910.00 | 915.00 | 905.00 | 905.00 | -1.431% | 58 | -17.589% |
| 2026-03-05 | 918.14 | 918.14 | 918.14 | 918.14 | -1.039% | 6 | -18.768% |
| 2026-03-02 | 927.78 | 927.78 | 927.78 | 927.78 | -1.159% | 2 | -19.612% |
| 2026-02-27 | 938.65 | 938.65 | 938.65 | 938.65 | +4.601% | 7 | -20.544% |
| 2026-02-13 | 915.53 | 915.53 | 897.37 | 897.37 | +6.932% | 37 | -16.888% |
| 2026-02-05 | 839.20 | 839.20 | 839.20 | 839.20 | +2.077% | 11 | -11.127% |
| 2026-01-30 | 822.13 | 822.13 | 822.13 | 822.13 | +1.182% | 11 | -9.281% |
| 2026-01-27 | 812.95 | 812.95 | 812.52 | 812.52 | +6.902% | 51 | -8.209% |
| 2026-01-23 | 760.06 | 760.06 | 760.06 | 760.06 | -1.342% | 5 | -1.873% |
| 2026-01-21 | 770.40 | 770.40 | 770.40 | 770.40 | +3.827% | 118 | -3.190% |
| 2026-01-16 | 742.00 | 742.00 | 742.00 | 742.00 | -1.066% | 19 | +0.514% |
| 2026-01-14 | 750.00 | 750.00 | 750.00 | 750.00 | +0.865% | 19 | -0.557% |
| 2026-01-12 | 743.57 | 743.57 | 743.57 | 743.57 | -0.416% | 9 | +0.303% |
| 2026-01-08 | 746.67 | 746.67 | 746.67 | 746.67 | +4.284% | 1 | -0.114% |
| 2026-01-05 | 716.00 | 716.00 | 716.00 | 716.00 | -1.320% | 12 | +4.165% |
| 2026-01-02 | 725.58 | 725.58 | 725.58 | 725.58 | +3.227% | 6 | +2.790% |
| 2025-12-22 | 702.89 | 702.89 | 702.89 | 702.89 | +0.048% | 15 | +6.108% |
| 2025-12-15 | 704.19 | 713.65 | 702.55 | 702.55 | +3.293% | 85 | +6.159% |
| 2025-12-11 | 680.15 | 680.15 | 680.15 | 680.15 | -2.389% | 5 | +9.656% |
| 2025-12-10 | 683.42 | 696.79 | 683.42 | 696.79 | +0.341% | 19 | +7.036% |
| 2025-12-05 | 694.42 | 694.42 | 694.42 | 694.42 | -3.806% | 25 | +7.401% |
| 2025-12-01 | 706.96 | 721.90 | 706.96 | 721.90 | -0.125% | 113 | +3.314% |
| 2025-11-25 | 722.80 | 722.80 | 722.80 | 722.80 | +2.831% | 22 | +3.185% |
| 2025-11-21 | 702.90 | 702.90 | 702.90 | 702.90 | -6.898% | 13 | +6.106% |
| 2025-11-12 | 754.98 | 754.98 | 754.98 | 754.98 | +0.443% | 1 | -1.213% |
| 2025-11-07 | 751.65 | 751.65 | 751.65 | 751.65 | +3.278% | 1 | -0.775% |
| 2025-11-03 | 727.79 | 727.79 | 727.79 | 727.79 | -0.816% | 1 | +2.478% |
| 2025-10-31 | 733.77 | 733.77 | 733.77 | 733.77 | +3.116% | 107 | +1.642% |
| 2025-10-30 | 713.35 | 713.35 | 711.60 | 711.60 | -5.191% | 2,090 | +4.809% |
| 2025-10-15 | 750.56 | 750.56 | 750.56 | 750.56 | +1.427% | 5 | -0.631% |
| 2025-10-14 | 730.70 | 740.00 | 726.98 | 740.00 | -0.747% | 18 | +0.787% |
| 2025-10-10 | 745.50 | 745.57 | 731.21 | 745.57 | +1.264% | 47 | +0.034% |
| 2025-10-09 | 736.27 | 736.27 | 736.27 | 736.27 | +3.350% | 20 | +1.298% |
| 2025-10-01 | 712.40 | 712.40 | 712.40 | 712.40 | -3.874% | 6 | +4.691% |
| 2025-09-12 | 741.11 | 741.11 | 741.11 | 741.11 | +0.512% | 4 | +0.636% |
| 2025-09-09 | 737.34 | 737.34 | 737.34 | 737.34 | +1.912% | 62 | +1.151% |
| 2025-09-04 | 713.98 | 723.50 | 713.98 | 723.50 | -2.232% | 39 | +3.085% |
| 2025-08-22 | 740.02 | 740.02 | 740.02 | 740.02 | +2.393% | 21 | +0.784% |
| 2025-08-21 | 722.72 | 722.72 | 722.72 | 722.72 | +0.878% | 24 | +3.196% |
| 2025-08-15 | 716.43 | 716.43 | 716.43 | 716.43 | -0.496% | 4 | +4.103% |
| 2025-08-12 | 719.00 | 720.00 | 719.00 | 720.00 | +3.423% | 378 | +3.586% |
| 2025-07-30 | 696.17 | 696.17 | 696.17 | 696.17 | -2.090% | 22 | +7.132% |
| 2025-07-23 | 711.03 | 711.03 | 711.03 | 711.03 | +1.234% | 5 | +4.893% |
| 2025-07-11 | 702.37 | 702.37 | 702.37 | 702.37 | -0.503% | 17 | +6.187% |
| 2025-07-03 | 705.92 | 705.92 | 705.92 | 705.92 | +3.572% | 8 | +5.653% |
| 2025-06-10 | 680.00 | 681.57 | 680.00 | 681.57 | -1.698% | 23 | +9.426% |
| 2025-05-30 | 693.35 | 693.35 | 693.35 | 693.35 | +0.389% | 50 | +7.569% |
| 2025-05-27 | 690.66 | 690.66 | 690.66 | 690.66 | -2.458% | 10 | +7.988% |
| 2025-05-23 | 708.06 | 708.06 | 708.06 | 708.06 | +3.987% | 105 | +5.333% |
| 2025-05-22 | 680.91 | 680.91 | 680.91 | 680.91 | +6.100% | 10 | +9.532% |
| 2025-05-15 | 641.77 | 641.77 | 641.77 | 641.77 | +1.802% | 50 | +16.213% |
| 2025-05-14 | 635.04 | 635.04 | 630.41 | 630.41 | +0.065% | 50 | +18.307% |
| 2025-05-13 | 628.00 | 630.00 | 628.00 | 630.00 | -5.156% | 41 | +18.384% |
| 2025-05-05 | 664.25 | 664.25 | 664.25 | 664.25 | +3.792% | 25 | +12.280% |
| 2025-04-25 | 639.98 | 639.98 | 639.98 | 639.98 | -1.390% | 12 | +16.538% |
| 2025-04-24 | 649.00 | 649.00 | 649.00 | 649.00 | +1.796% | 10 | +14.919% |
| 2025-04-16 | 637.55 | 637.55 | 637.55 | 637.55 | -0.045% | 2 | +16.983% |
| 2025-04-11 | 637.84 | 637.84 | 637.84 | 637.84 | +3.174% | 188 | +16.930% |
| 2025-04-04 | 618.21 | 618.21 | 618.21 | 618.21 | -0.044% | 1 | +20.642% |
| 2025-04-03 | 618.49 | 618.49 | 618.49 | 618.49 | +6.727% | 3 | +20.589% |
| 2025-04-01 | 579.50 | 579.50 | 579.50 | 579.50 | +0.479% | 3 | +28.701% |
| 2025-03-28 | 576.74 | 576.74 | 576.74 | 576.74 | -3.463% | 10 | +29.317% |
| 2025-03-20 | 597.43 | 597.43 | 597.43 | 597.43 | +1.168% | 12 | +24.838% |
| 2025-03-14 | 590.53 | 590.53 | 590.53 | 590.53 | -1.411% | 6 | +26.297% |
| 2025-03-13 | 598.98 | 598.98 | 598.98 | 598.98 | +0.164% | 1 | +24.515% |
| 2025-03-10 | 600.00 | 600.00 | 598.00 | 598.00 | +2.179% | 72 | +24.719% |
| 2025-03-06 | 585.25 | 585.25 | 585.25 | 585.25 | +2.959% | 25 | +27.436% |
| 2025-03-05 | 568.43 | 568.43 | 568.43 | 568.43 | +0.235% | 158 | +31.207% |
| 2025-02-26 | 567.10 | 567.10 | 567.10 | 567.10 | +3.438% | 15 | +31.515% |
| 2025-02-20 | 548.25 | 548.25 | 548.25 | 548.25 | -0.002% | 10 | +36.037% |
| 2025-02-19 | 548.26 | 548.26 | 548.26 | 548.26 | -1.610% | 4 | +36.034% |
| 2025-02-14 | 549.52 | 557.23 | 549.40 | 557.23 | -3.396% | 35 | +33.845% |
| 2025-02-07 | 576.82 | 576.82 | 576.82 | 576.82 | +3.258% | 13 | +29.299% |
| 2025-02-04 | 557.85 | 558.62 | 557.85 | 558.62 | -0.601% | 5 | +33.512% |
| 2025-01-31 | 567.00 | 567.00 | 562.00 | 562.00 | -1.442% | 32 | +32.709% |
| 2025-01-30 | 570.22 | 570.22 | 570.22 | 570.22 | -0.320% | 2 | +30.795% |
| 2025-01-29 | 572.05 | 572.05 | 572.05 | 572.05 | +2.047% | 2 | +30.377% |
| 2025-01-24 | 560.58 | 560.58 | 560.58 | 560.58 | -1.133% | 10 | +33.046% |
| 2025-01-21 | 566.00 | 567.00 | 566.00 | 567.00 | +2.162% | 125 | +31.538% |
| 2025-01-14 | 555.00 | 555.00 | 555.00 | 555.00 | -0.347% | 15 | +34.382% |
| 2025-01-13 | 556.93 | 556.93 | 556.93 | 556.93 | +0.150% | 2 | +33.916% |
| 2025-01-08 | 556.10 | 556.10 | 556.10 | 556.10 | +0.018% | 141 | +34.117% |
| 2024-12-26 | 556.00 | 556.00 | 556.00 | 556.00 | +0.685% | 2 | +34.141% |
| 2024-12-23 | 552.22 | 552.22 | 552.22 | 552.22 | -0.778% | 213 | +35.059% |
| 2024-12-20 | 556.55 | 556.55 | 556.55 | 556.55 | -1.884% | 14 | +34.008% |
| 2024-12-17 | 567.24 | 567.24 | 567.24 | 567.24 | +1.747% | 44 | +31.483% |
| 2024-12-13 | 557.50 | 557.50 | 557.50 | 557.50 | -1.009% | 23 | +33.780% |
| 2024-12-11 | 563.18 | 563.18 | 563.18 | 563.18 | +0.382% | 89 | +32.430% |
| 2024-11-22 | 561.03 | 561.03 | 561.03 | 561.03 | -0.951% | 178 | +32.937% |
| 2024-11-20 | 566.42 | 566.42 | 566.42 | 566.42 | -1.814% | 12 | +31.673% |
| 2024-11-19 | 575.91 | 576.88 | 575.41 | 576.88 | -0.236% | 200 | +29.285% |
| 2024-11-15 | 572.49 | 578.25 | 572.49 | 578.25 | +0.568% | 7 | +28.979% |
| 2024-11-14 | 574.99 | 574.99 | 574.99 | 574.99 | -3.635% | 11 | +29.712% |
| 2024-11-11 | 596.67 | 596.67 | 596.67 | 596.67 | -2.469% | 5 | +24.996% |
| 2024-11-05 | 611.78 | 611.78 | 611.78 | 611.78 | -1.006% | 5 | +21.910% |
| 2024-11-04 | 619.24 | 619.24 | 617.91 | 618.00 | -3.503% | 79 | +20.683% |
| 2024-10-29 | 644.00 | 644.00 | 640.43 | 640.43 | -1.130% | 2 | +16.456% |
| 2024-10-25 | 647.75 | 647.75 | 647.75 | 647.75 | +0.752% | 1 | +15.140% |
| 2024-10-22 | 642.92 | 642.92 | 642.92 | 642.92 | -0.614% | 2 | +16.005% |
| 2024-10-10 | 646.89 | 646.89 | 646.89 | 646.89 | +0.637% | 63 | +15.293% |
| 2024-10-08 | 642.79 | 642.79 | 642.79 | 642.79 | -1.412% | 40 | +16.028% |
| 2024-09-30 | 653.75 | 653.75 | 652.00 | 652.00 | +0.015% | 20 | +14.390% |
| 2024-09-26 | 651.90 | 651.90 | 651.90 | 651.90 | +0.447% | 44 | +14.407% |
| 2024-09-18 | 648.50 | 649.00 | 648.50 | 649.00 | +0.620% | 13 | +14.919% |
| 2024-09-17 | 645.00 | 645.00 | 645.00 | 645.00 | -0.520% | 10 | +15.631% |
| 2024-09-13 | 648.37 | 648.37 | 648.37 | 648.37 | +0.993% | 241 | +15.030% |
| 2024-09-11 | 642.00 | 642.00 | 642.00 | 642.00 | -0.619% | 15 | +16.172% |
| 2024-09-10 | 646.00 | 646.00 | 646.00 | 646.00 | -0.615% | 14 | +15.452% |
| 2024-09-09 | 650.00 | 650.00 | 650.00 | 650.00 | 0.000% | 5 | +14.742% |
| 2024-09-06 | 650.00 | 650.00 | 650.00 | 650.00 | +2.959% | 8 | +14.742% |
| 2024-09-04 | 631.32 | 631.32 | 631.32 | 631.32 | +0.297% | 26 | +18.137% |
| 2024-08-30 | 629.75 | 629.75 | 629.45 | 629.45 | +0.346% | 51 | +18.488% |
| 2024-08-29 | 627.28 | 627.28 | 627.28 | 627.28 | -1.603% | 60 | +18.898% |
| 2024-08-28 | 637.50 | 637.50 | 637.50 | 637.50 | +1.793% | 28 | +16.992% |
| 2024-08-26 | 626.27 | 626.27 | 626.27 | 626.27 | +1.667% | 19 | +19.090% |
| 2024-08-21 | 622.50 | 622.50 | 616.00 | 616.00 | -0.623% | 20 | +21.075% |
| 2024-08-14 | 619.86 | 619.86 | 619.86 | 619.86 | +2.471% | 15 | +20.321% |
| 2024-08-12 | 604.91 | 604.91 | 604.91 | 604.91 | +1.917% | 29 | +23.295% |
| 2024-08-08 | 593.53 | 593.53 | 593.53 | 593.53 | -1.325% | 57 | +25.659% |
| 2024-08-02 | 601.50 | 601.50 | 601.50 | 601.50 | -0.955% | 6 | +23.994% |
| 2024-07-26 | 604.25 | 607.30 | 604.25 | 607.30 | +1.609% | 42 | +22.809% |
| 2024-07-17 | 591.36 | 597.68 | 591.36 | 597.68 | +1.690% | 37 | +24.785% |
| 2024-07-16 | 587.75 | 587.75 | 587.75 | 587.75 | +5.143% | 50 | +26.894% |
| 2024-07-02 | 556.29 | 559.00 | 556.29 | 559.00 | -1.062% | 7 | +33.421% |
| 2024-07-01 | 565.00 | 565.00 | 565.00 | 565.00 | +1.295% | 12 | +32.004% |
| 2024-06-28 | 557.78 | 557.78 | 557.78 | 557.78 | -0.135% | 4 | +33.713% |
| 2024-06-27 | 558.53 | 558.53 | 558.53 | 558.53 | +0.431% | 2 | +33.533% |
| 2024-06-26 | 556.13 | 556.13 | 556.13 | 556.13 | -1.532% | 35 | +34.108% |
| 2024-06-25 | 564.79 | 564.79 | 564.79 | 564.79 | +0.855% | 5 | +32.053% |
| 2024-06-18 | 560.00 | 560.00 | 560.00 | 560.00 | +1.083% | 1 | +33.182% |
| 2024-06-12 | 554.00 | 554.00 | 554.00 | 554.00 | -0.044% | 5 | +34.625% |
| 2024-06-11 | 554.00 | 554.25 | 554.00 | 554.25 | -0.091% | 78 | +34.565% |
| 2024-06-10 | 554.75 | 554.75 | 554.75 | 554.75 | -1.401% | 96 | +34.443% |
| 2024-06-07 | 562.63 | 562.63 | 562.63 | 562.63 | -0.551% | 2 | +32.559% |
| 2024-06-06 | 565.75 | 565.75 | 565.75 | 565.75 | -0.158% | 18 | +31.829% |
| 2024-06-05 | 566.64 | 566.64 | 566.64 | 566.64 | +0.291% | 1 | +31.621% |
| 2024-06-04 | 560.00 | 565.00 | 560.00 | 565.00 | +0.815% | 125 | +32.004% |
| 2024-06-03 | 560.43 | 560.43 | 560.43 | 560.43 | +1.986% | 10 | +33.080% |
| 2024-05-31 | 549.51 | 549.51 | 549.51 | 549.51 | +3.659% | 133 | +35.724% |
| 2024-05-29 | 530.81 | 530.81 | 530.12 | 530.12 | -1.546% | 132 | +40.689% |
| 2024-05-28 | 538.45 | 538.45 | 538.45 | 538.45 | +0.083% | 30 | +38.514% |
| 2024-05-24 | 538.00 | 538.00 | 538.00 | 538.00 | +1.672% | 19 | +38.629% |
| 2024-05-23 | 540.00 | 540.00 | 529.15 | 529.15 | -2.857% | 4 | +40.947% |
| 2024-05-22 | 544.71 | 544.71 | 544.71 | 544.71 | -1.677% | 1 | +36.921% |
| 2024-05-17 | 554.00 | 554.00 | 554.00 | 554.00 | -0.838% | 10 | +34.625% |
| 2024-05-15 | 557.59 | 558.68 | 551.68 | 558.68 | +0.509% | 365 | +33.497% |
| 2024-05-13 | 555.00 | 555.85 | 555.00 | 555.85 | +2.607% | 6 | +34.177% |
| 2024-05-07 | 541.73 | 541.73 | 541.73 | 541.73 | -0.964% | 55 | +37.675% |
| 2024-05-06 | 546.92 | 547.00 | 546.92 | 547.00 | +1.524% | 15 | +36.348% |
| 2024-05-03 | 538.79 | 538.79 | 538.79 | 538.79 | -1.591% | 23 | +38.425% |
| 2024-04-30 | 552.67 | 552.67 | 547.50 | 547.50 | -1.529% | 56 | +36.223% |
| 2024-04-29 | 550.79 | 556.00 | 550.79 | 556.00 | +0.725% | 266 | +34.141% |
| 2024-04-26 | 552.00 | 552.00 | 552.00 | 552.00 | -0.254% | 9 | +35.113% |
| 2024-04-25 | 553.40 | 553.40 | 553.40 | 553.40 | -1.354% | 60 | +34.770% |
| 2024-04-17 | 557.60 | 561.00 | 557.60 | 561.00 | -1.267% | 376 | +32.945% |
| 2024-04-12 | 568.20 | 568.20 | 568.20 | 568.20 | +0.661% | 40 | +31.260% |
| 2024-04-11 | 572.25 | 572.25 | 564.47 | 564.47 | -1.831% | 24 | +32.128% |
| 2024-04-09 | 574.00 | 575.92 | 574.00 | 575.00 | +0.470% | 18 | +29.708% |
| 2024-04-05 | 572.31 | 572.31 | 572.31 | 572.31 | -6.638% | 7 | +30.318% |
| 2024-03-28 | 613.20 | 613.20 | 613.00 | 613.00 | 0.000% | 9 | +21.668% |
| 2024-03-27 | 610.00 | 613.00 | 610.00 | 613.00 | +3.025% | 43 | +21.668% |
| 2024-03-22 | 594.77 | 595.00 | 594.77 | 595.00 | +0.593% | 61 | +25.348% |
| 2024-03-18 | 593.36 | 593.36 | 591.49 | 591.49 | -0.664% | 7 | +26.091% |
| 2024-03-15 | 595.45 | 595.45 | 595.45 | 595.45 | +4.465% | 3 | +25.254% |
| 2024-03-14 | 570.75 | 570.75 | 570.00 | 570.00 | -1.042% | 775 | +30.846% |
| 2024-03-12 | 576.00 | 576.00 | 576.00 | 576.00 | +2.050% | 12 | +29.483% |
| 2024-03-04 | 564.43 | 564.43 | 564.43 | 564.43 | -0.101% | 2 | +32.137% |
| 2024-03-01 | 565.00 | 565.00 | 565.00 | 565.00 | -1.224% | 41 | +32.004% |
| 2024-02-28 | 571.00 | 572.00 | 571.00 | 572.00 | -1.208% | 24 | +30.388% |
| 2024-02-27 | 579.53 | 579.53 | 579.00 | 579.00 | -0.948% | 23 | +28.813% |
| 2024-02-26 | 584.53 | 584.53 | 584.53 | 584.53 | -1.575% | 14 | +27.592% |
| 2024-02-20 | 593.89 | 593.89 | 593.89 | 593.89 | +2.575% | 1 | +25.583% |
| 2024-02-15 | 576.94 | 579.06 | 573.00 | 578.98 | +3.179% | 1,463 | +28.817% |
| 2024-02-14 | 561.14 | 561.14 | 561.14 | 561.14 | -2.240% | 8 | +32.912% |
| 2024-02-07 | 579.00 | 579.00 | 574.00 | 574.00 | -1.205% | 31 | +29.934% |
| 2024-02-05 | 581.00 | 581.00 | 581.00 | 581.00 | -1.174% | 10 | +28.369% |
| 2024-02-02 | 582.56 | 587.90 | 582.56 | 587.90 | +0.148% | 43 | +26.862% |
| 2024-02-01 | 587.03 | 587.03 | 587.03 | 587.03 | -2.329% | 33 | +27.050% |
| 2024-01-31 | 601.02 | 601.02 | 601.02 | 601.02 | +0.000% | 18 | +24.092% |
| 2024-01-29 | 601.02 | 601.02 | 601.02 | 601.02 | +0.843% | 1 | +24.092% |
| 2024-01-16 | 596.00 | 596.00 | 596.00 | 596.00 | -0.667% | 1 | +25.138% |
| 2024-01-12 | 600.00 | 600.00 | 600.00 | 600.00 | +1.010% | 12 | +24.304% |
| 2024-01-11 | 594.00 | 594.00 | 594.00 | 594.00 | +0.508% | 40 | +25.559% |
| 2024-01-09 | 591.00 | 591.00 | 591.00 | 591.00 | -2.620% | 50 | +26.197% |
| 2024-01-05 | 606.90 | 606.90 | 606.90 | 606.90 | -0.181% | 15 | +22.890% |
| 2024-01-04 | 608.00 | 608.00 | 608.00 | 608.00 | +0.496% | 10 | +22.668% |
| 2024-01-03 | 605.00 | 605.00 | 605.00 | 605.00 | +1.498% | 15 | +23.276% |
| 2023-12-28 | 596.07 | 596.07 | 596.07 | 596.07 | +0.212% | 29 | +25.123% |
| 2023-12-22 | 594.81 | 594.81 | 594.81 | 594.81 | +0.374% | 1 | +25.388% |
| 2023-12-21 | 592.60 | 592.60 | 592.60 | 592.60 | +0.706% | 1 | +25.857% |
| 2023-12-18 | 588.44 | 588.44 | 588.44 | 588.44 | +0.993% | 11 | +26.746% |
| 2023-12-07 | 582.66 | 582.66 | 582.66 | 582.66 | +1.733% | 150 | +28.004% |
| 2023-12-05 | 578.53 | 578.53 | 572.73 | 572.73 | -1.695% | 1,038 | +30.222% |
| 2023-12-01 | 582.61 | 582.61 | 582.61 | 582.61 | -1.253% | 1 | +28.014% |
| 2023-11-29 | 585.50 | 592.21 | 585.50 | 590.00 | +1.201% | 10 | +26.411% |
| 2023-11-28 | 583.00 | 583.00 | 583.00 | 583.00 | 0.000% | 2 | +27.928% |
| 2023-11-27 | 579.00 | 583.00 | 579.00 | 583.00 | +3.400% | 73 | +27.928% |
| 2023-11-14 | 563.83 | 563.83 | 563.83 | 563.83 | -1.055% | 18 | +32.278% |
| 2023-11-10 | 569.84 | 569.84 | 569.84 | 569.84 | -0.321% | 7 | +30.883% |
| 2023-11-02 | 571.67 | 571.67 | 571.67 | 571.67 | -5.508% | 12 | +30.463% |
| 2023-11-01 | 613.15 | 613.15 | 605.00 | 605.00 | +1.079% | 62 | +23.276% |
| 2023-10-31 | 598.54 | 598.54 | 598.54 | 598.54 | +0.384% | 10 | +24.607% |
| 2023-10-30 | 596.25 | 596.25 | 596.25 | 596.25 | +0.210% | 120 | +25.085% |
| 2023-10-26 | 595.00 | 595.00 | 595.00 | 595.00 | +0.037% | 5 | +25.348% |
| 2023-10-25 | 594.78 | 594.78 | 594.78 | 594.78 | -0.694% | 37 | +25.395% |
| 2023-10-24 | 598.93 | 598.93 | 598.93 | 598.93 | +0.156% | 25 | +24.525% |
| 2023-10-23 | 598.00 | 598.00 | 598.00 | 598.00 | -0.416% | 4 | +24.719% |
| 2023-10-19 | 600.50 | 600.50 | 600.50 | 600.50 | -0.373% | 15 | +24.200% |
| 2023-10-17 | 602.75 | 602.75 | 602.75 | 602.75 | -0.731% | 1 | +23.737% |
| 2023-10-11 | 607.19 | 607.19 | 607.19 | 607.19 | +2.870% | 4 | +22.832% |
| 2023-10-06 | 590.25 | 590.25 | 590.25 | 590.25 | +0.425% | 34 | +26.357% |
| 2023-10-05 | 584.00 | 587.75 | 584.00 | 587.75 | +0.470% | 17 | +26.894% |
| 2023-10-04 | 585.00 | 585.00 | 585.00 | 585.00 | -1.209% | 5 | +27.491% |
| 2023-09-25 | 592.16 | 592.16 | 592.16 | 592.16 | -1.759% | 6 | +25.949% |
| 2023-09-22 | 611.40 | 611.40 | 602.76 | 602.76 | -1.146% | 2,815 | +23.734% |
| 2023-09-19 | 609.75 | 609.75 | 609.75 | 609.75 | +1.344% | 54 | +22.316% |
| 2023-08-28 | 601.66 | 601.66 | 601.66 | 601.66 | -1.123% | 8 | +23.960% |
| 2023-08-14 | 608.50 | 608.50 | 608.50 | 608.50 | -5.877% | 7 | +22.567% |
| 2023-07-26 | 646.49 | 646.49 | 646.49 | 646.49 | +0.595% | 20 | +15.364% |
| 2023-07-14 | 642.67 | 642.67 | 642.67 | 642.67 | +0.417% | 50 | +16.050% |
| 2023-07-13 | 640.00 | 640.00 | 640.00 | 640.00 | +4.116% | 8 | +16.535% |
| 2023-07-10 | 615.00 | 615.00 | 614.70 | 614.70 | -0.855% | 202 | +21.331% |
| 2023-07-06 | 620.00 | 620.00 | 620.00 | 620.00 | +0.162% | 20 | +20.294% |
| 2023-06-29 | 619.00 | 619.00 | 619.00 | 619.00 | -0.884% | 3 | +20.488% |
| 2023-06-26 | 624.52 | 624.52 | 624.52 | 624.52 | -0.574% | 5 | +19.423% |
| 2023-06-16 | 628.13 | 628.13 | 628.13 | 628.13 | +1.115% | 9 | +18.738% |
| 2023-06-15 | 621.20 | 621.20 | 621.20 | 621.20 | +2.746% | 1 | +20.061% |
| 2023-06-13 | 604.50 | 606.60 | 604.50 | 604.60 | -1.890% | 37 | +23.358% |
| 2023-06-09 | 616.25 | 616.25 | 616.25 | 616.25 | +1.013% | 21 | +21.026% |
| 2023-06-08 | 610.07 | 610.07 | 610.07 | 610.07 | -2.541% | 30 | +22.252% |
| 2023-06-05 | 629.00 | 629.00 | 625.98 | 625.98 | -0.139% | 30 | +19.145% |
| 2023-06-02 | 629.90 | 629.90 | 626.85 | 626.85 | -1.575% | 25 | +18.980% |
| 2023-05-25 | 636.87 | 636.87 | 636.87 | 636.87 | -3.941% | 1 | +17.107% |
| 2023-05-16 | 663.00 | 663.00 | 663.00 | 663.00 | +0.453% | 24 | +12.492% |
| 2023-05-12 | 653.56 | 660.01 | 653.56 | 660.01 | -3.182% | 150 | +13.001% |
| 2023-05-09 | 681.70 | 681.70 | 681.70 | 681.70 | -0.590% | 250 | +9.406% |
| 2023-05-01 | 685.75 | 685.75 | 685.75 | 685.75 | 0.000% | 1 | +8.760% |
| 2023-04-28 | 685.75 | 685.75 | 685.75 | 685.75 | +2.077% | 8 | +8.760% |
| 2023-04-18 | 669.80 | 671.80 | 669.80 | 671.80 | -0.030% | 15 | +11.018% |
| 2023-04-13 | 672.00 | 672.00 | 672.00 | 672.00 | +1.428% | 100 | +10.985% |
| 2023-04-11 | 662.54 | 662.54 | 662.54 | 662.54 | -0.338% | 1 | +12.570% |
| 2023-04-06 | 664.79 | 664.79 | 664.79 | 664.79 | +1.440% | 1 | +12.189% |
| 2023-04-05 | 655.35 | 655.35 | 655.35 | 655.35 | +2.881% | 1 | +13.805% |
| 2023-04-03 | 637.00 | 637.00 | 637.00 | 637.00 | +0.469% | 10 | +17.084% |
| 2023-03-31 | 635.00 | 635.00 | 634.03 | 634.03 | -1.092% | 660 | +17.632% |
| 2023-03-29 | 648.03 | 648.03 | 641.03 | 641.03 | -0.895% | 24 | +16.347% |
| 2023-03-27 | 646.82 | 646.82 | 646.82 | 646.82 | -0.561% | 2 | +15.306% |
| 2023-03-24 | 643.40 | 650.47 | 643.40 | 650.47 | +3.248% | 560 | +14.659% |
| 2023-03-16 | 630.01 | 630.01 | 630.01 | 630.01 | -0.315% | 750 | +18.383% |
| 2023-03-13 | 629.64 | 632.00 | 629.64 | 632.00 | +1.771% | 85 | +18.010% |
| 2023-03-10 | 621.00 | 621.00 | 621.00 | 621.00 | +0.161% | 9 | +20.100% |
| 2023-03-09 | 620.00 | 620.00 | 620.00 | 620.00 | +0.324% | 134 | +20.294% |
| 2023-03-08 | 618.00 | 618.00 | 618.00 | 618.00 | -0.483% | 128 | +20.683% |
| 2023-03-07 | 621.00 | 621.00 | 621.00 | 621.00 | +1.637% | 25 | +20.100% |
| 2023-03-01 | 611.00 | 611.00 | 611.00 | 611.00 | -1.260% | 58 | +22.066% |
| 2023-02-28 | 618.10 | 618.79 | 618.10 | 618.79 | +0.048% | 9 | +20.528% |
| 2023-02-21 | 617.50 | 618.50 | 617.50 | 618.50 | -0.157% | 24 | +20.586% |
| 2023-02-17 | 619.47 | 619.47 | 619.47 | 619.47 | +6.072% | 1 | +20.397% |
| 2023-01-31 | 584.01 | 584.01 | 584.01 | 584.01 | +0.900% | 10 | +27.707% |
| 2023-01-27 | 578.55 | 578.80 | 578.55 | 578.80 | -0.207% | 497 | +28.857% |
| 2023-01-24 | 583.25 | 586.05 | 580.00 | 580.00 | +0.091% | 278 | +28.590% |
| 2023-01-20 | 583.40 | 583.40 | 579.47 | 579.47 | +0.777% | 31 | +28.708% |
| 2023-01-18 | 575.00 | 575.00 | 575.00 | 575.00 | -1.709% | 9 | +29.708% |
| 2023-01-13 | 585.00 | 585.00 | 585.00 | 585.00 | -1.349% | 50 | +27.491% |
| 2023-01-12 | 593.00 | 593.00 | 593.00 | 593.00 | +3.256% | 1 | +25.771% |
| 2023-01-10 | 574.30 | 574.30 | 574.30 | 574.30 | +0.003% | 45 | +29.866% |
| 2023-01-06 | 574.28 | 574.28 | 574.28 | 574.28 | +2.504% | 55 | +29.870% |
| 2023-01-05 | 560.25 | 560.25 | 560.25 | 560.25 | +1.865% | 15 | +33.122% |
| 2023-01-03 | 550.00 | 550.00 | 550.00 | 550.00 | +1.018% | 8 | +35.604% |
| 2022-12-28 | 544.46 | 544.46 | 544.46 | 544.46 | -0.010% | 44 | +36.984% |
| 2022-12-27 | 544.51 | 544.51 | 544.51 | 544.51 | +0.836% | 48 | +36.970% |
| 2022-12-20 | 540.00 | 540.00 | 540.00 | 540.00 | -0.628% | 4 | +38.115% |
| 2022-12-14 | 543.41 | 543.41 | 543.41 | 543.41 | -0.290% | 5 | +37.248% |
| 2022-12-08 | 544.99 | 544.99 | 544.99 | 544.99 | -0.995% | 54 | +36.850% |
| 2022-12-02 | 550.47 | 550.47 | 550.47 | 550.47 | +2.822% | 5 | +35.488% |
| 2022-11-28 | 535.36 | 535.36 | 535.36 | 535.36 | +2.014% | 10 | +39.312% |
| 2022-11-21 | 524.79 | 524.79 | 524.79 | 524.79 | +1.509% | 11 | +42.118% |
| 2022-11-17 | 516.99 | 516.99 | 516.99 | 516.99 | -0.178% | 31 | +44.262% |
| 2022-11-16 | 517.91 | 517.91 | 517.91 | 517.91 | +1.097% | 2 | +44.006% |
| 2022-11-11 | 512.29 | 512.29 | 512.29 | 512.29 | +3.002% | 2 | +45.586% |
| 2022-11-09 | 497.36 | 497.36 | 497.36 | 497.36 | +0.684% | 2 | +49.957% |
| 2022-11-07 | 493.98 | 493.98 | 493.98 | 493.98 | +0.629% | 100 | +50.982% |
| 2022-10-31 | 490.89 | 490.89 | 490.89 | 490.89 | +0.799% | 2 | +51.933% |
| 2022-10-28 | 487.00 | 487.00 | 487.00 | 487.00 | +1.560% | 5 | +53.146% |
| 2022-10-27 | 479.52 | 479.52 | 479.52 | 479.52 | +4.925% | 156 | +55.535% |
| 2022-10-24 | 457.01 | 457.01 | 457.01 | 457.01 | +0.703% | 29 | +63.195% |
| 2022-10-20 | 453.82 | 453.82 | 453.82 | 453.82 | -0.520% | 10 | +64.343% |
| 2022-10-17 | 454.89 | 456.19 | 454.89 | 456.19 | +1.885% | 291 | +63.489% |
| 2022-10-12 | 447.75 | 447.75 | 447.75 | 447.75 | -0.666% | 318 | +66.571% |
| 2022-10-10 | 450.75 | 450.75 | 450.75 | 450.75 | +1.269% | 58 | +65.462% |
| 2022-10-07 | 451.50 | 451.50 | 445.10 | 445.10 | -5.038% | 49 | +67.563% |
| 2022-10-05 | 469.00 | 469.00 | 468.71 | 468.71 | -1.408% | 234 | +59.122% |
| 2022-09-26 | 476.75 | 477.25 | 474.74 | 475.40 | -2.951% | 68 | +56.882% |
| 2022-09-23 | 490.20 | 490.20 | 489.86 | 489.86 | -1.996% | 97 | +52.251% |
| 2022-09-20 | 499.84 | 499.84 | 499.84 | 499.84 | -2.723% | 5 | +49.212% |
| 2022-09-19 | 513.83 | 513.83 | 513.83 | 513.83 | -0.709% | 2 | +45.150% |
| 2022-09-15 | 517.50 | 517.50 | 517.50 | 517.50 | -2.080% | 8 | +44.120% |
| 2022-08-24 | 528.49 | 528.49 | 528.49 | 528.49 | -0.948% | 227 | +41.123% |
| 2022-08-22 | 533.55 | 533.55 | 533.55 | 533.55 | +0.078% | 6 | +39.785% |
| 2022-08-18 | 533.40 | 533.40 | 533.13 | 533.13 | -0.905% | 28 | +39.894% |
| 2022-08-17 | 538.00 | 538.00 | 538.00 | 538.00 | +3.702% | 2 | +38.629% |
| 2022-08-15 | 518.79 | 518.79 | 518.79 | 518.79 | -1.182% | 3 | +43.761% |
| 2022-08-08 | 525.00 | 525.00 | 525.00 | 525.00 | +1.793% | 18 | +42.061% |
| 2022-08-03 | 526.88 | 526.88 | 515.75 | 515.75 | -0.932% | 12 | +44.609% |
| 2022-07-26 | 538.73 | 538.73 | 520.60 | 520.60 | -2.455% | 199 | +43.262% |
| 2022-07-22 | 533.70 | 533.70 | 533.70 | 533.70 | -3.396% | 1 | +39.746% |
| 2022-07-19 | 552.46 | 552.46 | 552.46 | 552.46 | +2.307% | 84 | +35.000% |
| 2022-07-12 | 540.00 | 540.00 | 540.00 | 540.00 | -0.552% | 4 | +38.115% |
| 2022-07-11 | 543.00 | 543.00 | 543.00 | 543.00 | +0.064% | 2 | +37.352% |
| 2022-07-08 | 542.65 | 542.65 | 542.65 | 542.65 | +1.429% | 1 | +37.441% |
| 2022-07-05 | 545.23 | 545.23 | 535.00 | 535.00 | -2.871% | 150 | +39.405% |
| 2022-06-24 | 550.82 | 550.82 | 550.82 | 550.82 | +3.150% | 34 | +35.402% |
| 2022-06-23 | 532.35 | 534.00 | 532.35 | 534.00 | +1.136% | 20 | +39.667% |
| 2022-06-21 | 528.00 | 528.00 | 528.00 | 528.00 | -0.901% | 1 | +41.254% |
| 2022-06-14 | 532.80 | 532.80 | 532.80 | 532.80 | -7.742% | 1 | +39.982% |
| 2022-06-08 | 561.19 | 577.51 | 561.19 | 577.51 | -0.085% | 20 | +29.144% |
| 2022-06-07 | 578.00 | 578.00 | 578.00 | 578.00 | -2.528% | 10 | +29.035% |
| 2022-06-01 | 588.25 | 592.99 | 588.25 | 592.99 | -0.170% | 2 | +25.773% |
| 2022-05-27 | 600.00 | 600.00 | 594.00 | 594.00 | +2.001% | 19 | +25.559% |
| 2022-05-26 | 589.00 | 591.17 | 582.35 | 582.35 | -0.494% | 57 | +28.071% |
| 2022-05-13 | 578.40 | 585.24 | 578.40 | 585.24 | +3.126% | 13 | +27.439% |
| 2022-05-09 | 567.50 | 567.50 | 567.50 | 567.50 | -1.304% | 2 | +31.422% |
| 2022-05-02 | 586.00 | 586.00 | 575.00 | 575.00 | -1.743% | 25 | +29.708% |
| 2022-04-29 | 585.20 | 585.20 | 585.20 | 585.20 | +2.308% | 47 | +27.447% |
| 2022-04-27 | 578.50 | 578.50 | 572.00 | 572.00 | -4.667% | 20 | +30.388% |
| 2022-04-11 | 598.80 | 600.00 | 598.80 | 600.00 | +1.695% | 110 | +24.304% |
| 2022-04-07 | 590.00 | 590.00 | 590.00 | 590.00 | +2.427% | 5 | +26.411% |
| 2022-04-05 | 576.71 | 576.71 | 576.02 | 576.02 | 0.000% | 80 | +29.478% |