SZLMY
SWISS LIFE HLDG UNSP/ADR
stockOTCADR
EODOct 2, 2026
53.62USD+1.094%(+0.58)18,056
SZLMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.56 | 54.07 | 52.68 | 53.62 | +1.094% | 18,056 | 0.000% |
| 2026-10-01 | 53.09 | 54.29 | 52.11 | 53.04 | -0.376% | 28,029 | +1.094% |
| 2026-09-30 | 53.65 | 54.60 | 52.86 | 53.24 | -2.114% | 17,233 | +0.714% |
| 2026-09-29 | 54.59 | 55.48 | 54.22 | 54.39 | -1.328% | 29,806 | -1.416% |
| 2026-09-28 | 55.29 | 55.49 | 55.02 | 55.12 | -0.304% | 29,169 | -2.725% |
| 2026-09-25 | 55.17 | 55.76 | 54.18 | 55.29 | +1.292% | 31,732 | -3.020% |
| 2026-09-24 | 54.51 | 54.91 | 53.64 | 54.59 | +0.432% | 15,115 | -1.768% |
| 2026-09-23 | 54.99 | 55.87 | 53.99 | 54.35 | -2.668% | 10,040 | -1.343% |
| 2026-09-22 | 56.55 | 56.79 | 55.10 | 55.84 | -1.586% | 10,071 | -3.976% |
| 2026-09-21 | 56.71 | 56.85 | 56.43 | 56.74 | +1.045% | 16,940 | -5.499% |
| 2026-09-18 | 55.86 | 56.97 | 55.81 | 56.15 | -0.597% | 18,821 | -4.511% |
| 2026-09-17 | 56.48 | 57.52 | 56.26 | 56.49 | +0.231% | 10,246 | -5.081% |
| 2026-09-16 | 56.17 | 57.04 | 55.65 | 56.36 | +1.149% | 6,175 | -4.862% |
| 2026-09-15 | 55.88 | 55.88 | 55.43 | 55.72 | +0.126% | 10,707 | -3.769% |
| 2026-09-14 | 55.97 | 56.17 | 54.97 | 55.65 | -0.242% | 17,617 | -3.648% |
| 2026-09-11 | 56.24 | 56.24 | 55.31 | 55.78 | +0.297% | 23,706 | -3.881% |
| 2026-09-10 | 56.11 | 56.18 | 55.40 | 55.62 | -0.501% | 11,693 | -3.596% |
| 2026-09-09 | 56.20 | 56.84 | 55.18 | 55.90 | -1.713% | 11,696 | -4.079% |
| 2026-09-08 | 56.92 | 57.83 | 56.54 | 56.87 | -2.025% | 8,033 | -5.722% |
| 2026-09-04 | 57.74 | 58.66 | 57.74 | 58.05 | +0.224% | 5,053 | -7.631% |
| 2026-09-03 | 57.60 | 58.35 | 57.27 | 57.92 | +3.226% | 8,635 | -7.424% |
| 2026-09-02 | 56.15 | 56.41 | 55.98 | 56.11 | +0.184% | 11,521 | -4.438% |
| 2026-09-01 | 55.82 | 56.91 | 55.29 | 56.01 | -1.076% | 22,647 | -4.262% |
| 2026-08-31 | 56.80 | 56.86 | 55.95 | 56.62 | -0.413% | 7,528 | -5.293% |
| 2026-08-28 | 57.24 | 57.60 | 56.65 | 56.85 | +0.285% | 7,017 | -5.684% |
| 2026-08-27 | 56.76 | 57.64 | 56.69 | 56.69 | -0.638% | 3,162 | -5.415% |
| 2026-08-26 | 57.26 | 57.32 | 56.77 | 57.05 | -0.460% | 4,494 | -6.019% |
| 2026-08-25 | 57.17 | 57.42 | 57.17 | 57.32 | +0.451% | 7,212 | -6.451% |
| 2026-08-24 | 57.12 | 57.40 | 56.29 | 57.06 | +0.691% | 9,022 | -6.029% |
| 2026-08-21 | 56.90 | 56.90 | 56.56 | 56.67 | +0.262% | 8,174 | -5.379% |
| 2026-08-20 | 56.77 | 57.39 | 56.52 | 56.52 | -1.619% | 7,278 | -5.131% |
| 2026-08-19 | 57.00 | 57.96 | 56.27 | 57.45 | +0.323% | 10,964 | -6.667% |
| 2026-08-18 | 57.10 | 57.34 | 56.51 | 57.27 | -0.547% | 13,684 | -6.365% |
| 2026-08-17 | 57.88 | 58.42 | 57.29 | 57.58 | -0.130% | 7,439 | -6.877% |
| 2026-08-14 | 57.52 | 58.16 | 57.44 | 57.65 | +0.742% | 5,719 | -6.998% |
| 2026-08-13 | 57.61 | 57.61 | 56.62 | 57.23 | -0.052% | 6,596 | -6.308% |
| 2026-08-12 | 58.09 | 58.39 | 56.83 | 57.26 | -1.003% | 16,292 | -6.357% |
| 2026-08-11 | 58.08 | 58.15 | 57.24 | 57.84 | -1.649% | 7,586 | -7.296% |
| 2026-08-10 | 59.02 | 59.99 | 58.76 | 58.81 | -0.592% | 9,251 | -8.825% |
| 2026-08-07 | 59.10 | 60.12 | 57.98 | 59.16 | +0.973% | 5,484 | -9.364% |
| 2026-08-06 | 58.77 | 58.90 | 58.51 | 58.59 | +0.308% | 7,622 | -8.483% |
| 2026-08-05 | 58.73 | 59.88 | 57.91 | 58.41 | -1.000% | 4,151 | -8.201% |
| 2026-08-04 | 59.17 | 59.26 | 58.39 | 59.00 | +0.635% | 2,623 | -9.119% |
| 2026-08-03 | 59.30 | 59.69 | 58.54 | 58.63 | -0.937% | 3,991 | -8.542% |
| 2026-07-31 | 59.16 | 59.70 | 58.71 | 59.18 | -0.181% | 4,270 | -9.399% |
| 2026-07-30 | 58.33 | 59.30 | 58.07 | 59.29 | +3.401% | 7,834 | -9.563% |
| 2026-07-29 | 57.07 | 58.16 | 56.88 | 57.34 | -0.658% | 5,656 | -6.488% |
| 2026-07-28 | 57.40 | 58.53 | 57.38 | 57.72 | -0.133% | 5,132 | -7.103% |
| 2026-07-27 | 57.57 | 58.58 | 57.57 | 57.80 | +0.481% | 6,413 | -7.227% |
| 2026-07-24 | 57.74 | 57.84 | 57.26 | 57.52 | -0.104% | 20,357 | -6.780% |
| 2026-07-23 | 57.76 | 57.76 | 57.43 | 57.58 | -2.539% | 4,368 | -6.877% |
| 2026-07-22 | 58.78 | 59.08 | 57.91 | 59.08 | +1.774% | 3,611 | -9.242% |
| 2026-07-21 | 57.84 | 58.80 | 57.41 | 58.05 | -0.275% | 3,265 | -7.631% |
| 2026-07-20 | 58.07 | 58.53 | 57.57 | 58.21 | -1.372% | 3,936 | -7.885% |
| 2026-07-17 | 58.92 | 59.89 | 58.82 | 59.02 | +1.374% | 7,305 | -9.149% |
| 2026-07-16 | 58.26 | 58.87 | 58.22 | 58.22 | -0.750% | 3,461 | -7.901% |
| 2026-07-15 | 58.06 | 58.66 | 57.70 | 58.66 | +0.931% | 3,291 | -8.592% |
| 2026-07-14 | 58.42 | 59.18 | 57.51 | 58.12 | +0.856% | 7,480 | -7.741% |
| 2026-07-13 | 57.65 | 58.43 | 57.40 | 57.63 | -0.662% | 7,107 | -6.951% |
| 2026-07-10 | 58.01 | 58.73 | 57.46 | 58.01 | +0.617% | 3,880 | -7.568% |
| 2026-07-09 | 57.24 | 57.68 | 57.24 | 57.65 | +1.023% | 4,775 | -6.997% |
| 2026-07-08 | 56.90 | 57.09 | 56.67 | 57.07 | +0.158% | 3,060 | -6.045% |
| 2026-07-07 | 57.10 | 57.68 | 56.98 | 56.98 | -0.210% | 9,559 | -5.897% |
| 2026-07-06 | 56.90 | 57.32 | 56.73 | 57.10 | +2.513% | 11,071 | -6.095% |
| 2026-07-02 | 55.65 | 56.53 | 55.22 | 55.70 | +1.735% | 13,850 | -3.734% |
| 2026-07-01 | 54.81 | 55.03 | 54.08 | 54.75 | -0.743% | 3,635 | -2.064% |
| 2026-06-30 | 54.26 | 55.25 | 54.26 | 55.16 | +0.309% | 10,029 | -2.792% |
| 2026-06-29 | 54.62 | 55.46 | 53.87 | 54.99 | +0.259% | 12,262 | -2.491% |
| 2026-06-26 | 55.19 | 55.74 | 54.34 | 54.85 | +0.991% | 9,549 | -2.239% |
| 2026-06-25 | 54.79 | 55.15 | 54.30 | 54.31 | +0.444% | 8,020 | -1.270% |
| 2026-06-24 | 53.88 | 55.01 | 53.88 | 54.07 | -1.404% | 6,673 | -0.832% |
| 2026-06-23 | 54.75 | 55.53 | 54.61 | 54.84 | -0.073% | 16,949 | -2.225% |
| 2026-06-22 | 55.60 | 55.85 | 54.26 | 54.88 | +1.432% | 13,494 | -2.296% |
| 2026-06-18 | 54.08 | 54.27 | 53.95 | 54.10 | -0.771% | 8,531 | -0.896% |
| 2026-06-17 | 54.79 | 55.43 | 54.53 | 54.53 | -1.150% | 7,735 | -1.661% |
| 2026-06-16 | 53.87 | 55.90 | 53.87 | 55.16 | +0.658% | 13,127 | -2.792% |
| 2026-06-15 | 54.87 | 55.91 | 54.14 | 54.80 | +1.693% | 14,240 | -2.152% |
| 2026-06-12 | 53.68 | 54.76 | 53.34 | 53.89 | -0.671% | 14,067 | -0.495% |
| 2026-06-11 | 53.36 | 54.34 | 52.50 | 54.25 | +3.394% | 24,382 | -1.163% |
| 2026-06-10 | 53.03 | 54.10 | 52.47 | 52.47 | -1.483% | 8,303 | +2.192% |
| 2026-06-09 | 53.27 | 53.67 | 52.17 | 53.26 | +1.409% | 25,143 | +0.676% |
| 2026-06-08 | 52.71 | 53.09 | 51.67 | 52.52 | -0.029% | 41,692 | +2.094% |
| 2026-06-05 | 52.82 | 53.01 | 52.18 | 52.53 | -0.877% | 20,636 | +2.065% |
| 2026-06-04 | 53.22 | 53.91 | 52.96 | 53.00 | +1.068% | 26,643 | +1.170% |
| 2026-06-03 | 52.96 | 53.28 | 52.23 | 52.44 | -1.317% | 23,398 | +2.250% |
| 2026-06-02 | 53.23 | 53.25 | 52.42 | 53.14 | -1.190% | 17,774 | +0.903% |
| 2026-06-01 | 52.76 | 53.91 | 52.76 | 53.78 | -0.914% | 20,269 | -0.298% |
| 2026-05-29 | 53.82 | 55.03 | 53.77 | 54.28 | +0.250% | 12,319 | -1.209% |
| 2026-05-28 | 54.20 | 54.38 | 54.01 | 54.14 | -2.029% | 12,042 | -0.961% |
| 2026-05-27 | 55.43 | 56.26 | 54.63 | 55.26 | -0.536% | 13,035 | -2.971% |
| 2026-05-26 | 54.88 | 55.58 | 54.88 | 55.56 | +1.294% | 12,790 | -3.492% |
| 2026-05-22 | 54.65 | 54.86 | 54.18 | 54.85 | +0.091% | 20,766 | -2.242% |
| 2026-05-21 | 54.52 | 55.12 | 54.31 | 54.80 | +1.387% | 12,685 | -2.153% |
| 2026-05-20 | 53.49 | 54.32 | 53.19 | 54.05 | +0.298% | 10,408 | -0.796% |
| 2026-05-19 | 54.29 | 54.34 | 53.65 | 53.89 | -2.196% | 14,100 | -0.501% |
| 2026-05-18 | 54.67 | 55.71 | 54.48 | 55.10 | +2.207% | 18,593 | -2.686% |
| 2026-05-15 | 53.98 | 54.98 | 53.71 | 53.91 | +1.031% | 15,574 | -0.538% |
| 2026-05-14 | 52.83 | 54.58 | 52.83 | 53.36 | -0.818% | 19,153 | +0.487% |
| 2026-05-13 | 53.65 | 54.28 | 52.76 | 53.80 | -1.048% | 10,821 | -0.335% |
| 2026-05-12 | 54.43 | 55.43 | 53.66 | 54.37 | -4.480% | 17,070 | -1.379% |
| 2026-05-11 | 56.05 | 58.27 | 55.67 | 56.92 | -1.386% | 11,663 | -5.798% |
| 2026-05-08 | 56.87 | 57.85 | 56.87 | 57.72 | -1.663% | 9,788 | -7.103% |
| 2026-05-07 | 58.34 | 59.30 | 57.91 | 58.70 | -1.636% | 18,142 | -8.648% |
| 2026-05-06 | 59.76 | 59.81 | 59.07 | 59.67 | +2.004% | 6,049 | -10.143% |
| 2026-05-05 | 57.55 | 58.50 | 57.41 | 58.50 | +0.051% | 7,572 | -8.342% |
| 2026-05-04 | 57.73 | 58.57 | 57.36 | 58.47 | -0.730% | 5,860 | -8.295% |
| 2026-05-01 | 58.44 | 58.90 | 58.09 | 58.90 | -0.330% | 4,727 | -8.964% |
| 2026-04-30 | 58.27 | 59.25 | 58.00 | 59.10 | +3.458% | 11,519 | -9.265% |
| 2026-04-29 | 57.62 | 58.55 | 56.74 | 57.12 | -2.666% | 9,262 | -6.127% |
| 2026-04-28 | 58.66 | 59.39 | 58.55 | 58.68 | -0.703% | 10,649 | -8.630% |
| 2026-04-27 | 59.19 | 59.97 | 58.44 | 59.10 | -0.622% | 7,167 | -9.272% |
| 2026-04-24 | 59.05 | 60.26 | 59.05 | 59.47 | -0.067% | 8,503 | -9.837% |
| 2026-04-23 | 59.54 | 59.98 | 59.24 | 59.51 | -0.751% | 4,794 | -9.897% |
| 2026-04-22 | 60.20 | 60.20 | 59.84 | 59.96 | +0.134% | 4,592 | -10.574% |
| 2026-04-21 | 60.51 | 61.12 | 59.88 | 59.88 | -1.417% | 5,092 | -10.454% |
| 2026-04-20 | 60.15 | 60.90 | 59.70 | 60.74 | +0.222% | 6,131 | -11.723% |
| 2026-04-17 | 60.30 | 60.75 | 59.97 | 60.61 | +1.077% | 4,942 | -11.527% |
| 2026-04-16 | 59.41 | 60.27 | 59.19 | 59.96 | -0.448% | 5,132 | -10.574% |
| 2026-04-15 | 59.09 | 60.23 | 59.09 | 60.23 | +0.335% | 5,355 | -10.975% |
| 2026-04-14 | 59.04 | 60.05 | 59.04 | 60.03 | +2.506% | 5,473 | -10.677% |
| 2026-04-13 | 58.15 | 58.65 | 57.78 | 58.56 | +0.515% | 5,306 | -8.438% |
| 2026-04-10 | 58.09 | 58.35 | 57.23 | 58.26 | +0.295% | 5,708 | -7.966% |
| 2026-04-09 | 56.71 | 58.09 | 56.71 | 58.09 | +2.669% | 10,128 | -7.695% |
| 2026-04-08 | 57.00 | 57.00 | 55.81 | 56.58 | +1.580% | 8,186 | -5.232% |
| 2026-04-07 | 55.21 | 56.17 | 54.86 | 55.70 | -1.020% | 21,789 | -3.734% |
| 2026-04-06 | 54.34 | 56.30 | 54.34 | 56.27 | +1.711% | 12,524 | -4.716% |
| 2026-04-02 | 54.89 | 55.99 | 54.63 | 55.33 | -0.158% | 9,100 | -3.086% |
| 2026-04-01 | 55.22 | 55.57 | 54.94 | 55.41 | +1.384% | 8,970 | -3.239% |
| 2026-03-31 | 54.11 | 54.66 | 53.66 | 54.66 | +3.410% | 9,425 | -1.899% |
| 2026-03-30 | 52.66 | 53.66 | 52.66 | 52.86 | +0.372% | 29,243 | +1.446% |
| 2026-03-27 | 52.34 | 52.99 | 51.79 | 52.66 | +0.056% | 14,417 | +1.824% |
| 2026-03-26 | 52.32 | 53.44 | 52.32 | 52.63 | -1.016% | 18,329 | +1.881% |
| 2026-03-25 | 53.26 | 53.36 | 52.57 | 53.17 | +1.505% | 20,824 | +0.846% |
| 2026-03-24 | 51.86 | 52.89 | 51.35 | 52.38 | -0.541% | 23,372 | +2.364% |
| 2026-03-23 | 52.35 | 53.11 | 52.03 | 52.67 | +1.107% | 36,124 | +1.810% |
| 2026-03-20 | 53.02 | 53.34 | 51.73 | 52.09 | -2.212% | 25,871 | +2.937% |
| 2026-03-19 | 52.59 | 53.29 | 51.74 | 53.27 | -1.069% | 10,430 | +0.660% |
| 2026-03-18 | 53.32 | 54.19 | 52.68 | 53.84 | +0.231% | 16,556 | -0.416% |
| 2026-03-17 | 53.49 | 53.93 | 52.80 | 53.72 | +2.293% | 32,454 | -0.186% |
| 2026-03-16 | 52.42 | 52.90 | 52.40 | 52.52 | +1.903% | 42,426 | +2.102% |
| 2026-03-13 | 51.99 | 52.08 | 50.90 | 51.54 | -0.779% | 29,724 | +4.045% |
| 2026-03-12 | 50.75 | 51.94 | 50.75 | 51.94 | -2.565% | 30,240 | +3.235% |
| 2026-03-11 | 53.55 | 54.26 | 52.46 | 53.31 | -0.934% | 16,557 | +0.586% |
| 2026-03-10 | 53.83 | 54.55 | 53.76 | 53.81 | +0.411% | 25,648 | -0.353% |
| 2026-03-09 | 53.81 | 53.81 | 52.67 | 53.59 | +0.771% | 33,391 | +0.056% |
| 2026-03-06 | 52.40 | 53.50 | 52.35 | 53.18 | -1.024% | 15,808 | +0.827% |
| 2026-03-05 | 53.81 | 53.92 | 53.27 | 53.73 | -0.917% | 21,336 | -0.205% |
| 2026-03-04 | 54.13 | 54.33 | 53.83 | 54.23 | +1.455% | 16,464 | -1.120% |
| 2026-03-03 | 52.37 | 53.63 | 51.95 | 53.45 | -5.235% | 14,685 | +0.318% |
| 2026-03-02 | 55.93 | 56.45 | 55.82 | 56.40 | -2.622% | 19,497 | -4.933% |
| 2026-02-27 | 57.44 | 57.92 | 56.75 | 57.92 | +1.867% | 8,652 | -7.426% |
| 2026-02-26 | 56.80 | 57.70 | 56.80 | 56.86 | +0.087% | 8,122 | -5.698% |
| 2026-02-25 | 56.45 | 57.48 | 56.29 | 56.81 | +0.816% | 6,213 | -5.615% |
| 2026-02-24 | 56.03 | 56.35 | 55.95 | 56.35 | -0.860% | 6,742 | -4.845% |
| 2026-02-23 | 56.38 | 56.85 | 55.52 | 56.84 | +1.171% | 7,985 | -5.663% |
| 2026-02-20 | 55.89 | 56.78 | 55.39 | 56.18 | +0.395% | 7,876 | -4.559% |
| 2026-02-19 | 55.16 | 55.96 | 54.82 | 55.96 | +1.267% | 10,206 | -4.182% |
| 2026-02-18 | 55.48 | 56.31 | 55.24 | 55.26 | -1.269% | 21,676 | -2.967% |
| 2026-02-17 | 55.67 | 56.52 | 55.41 | 55.97 | +0.179% | 16,178 | -4.199% |
| 2026-02-13 | 55.41 | 56.48 | 55.32 | 55.87 | 0.000% | 8,493 | -4.027% |
| 2026-02-12 | 55.59 | 56.47 | 55.33 | 55.87 | -0.852% | 12,983 | -4.027% |
| 2026-02-11 | 56.49 | 56.84 | 55.71 | 56.35 | -0.159% | 9,522 | -4.845% |
| 2026-02-10 | 57.37 | 57.81 | 56.44 | 56.44 | -1.268% | 6,450 | -4.996% |
| 2026-02-09 | 56.29 | 57.26 | 55.98 | 57.16 | +0.801% | 12,723 | -6.201% |
| 2026-02-06 | 55.88 | 56.89 | 55.67 | 56.71 | +1.906% | 9,805 | -5.450% |
| 2026-02-05 | 55.63 | 56.51 | 55.42 | 55.65 | -2.812% | 16,849 | -3.648% |
| 2026-02-04 | 56.52 | 57.26 | 56.20 | 57.26 | +3.958% | 8,765 | -6.357% |
| 2026-02-03 | 55.04 | 55.87 | 54.42 | 55.08 | -0.091% | 10,634 | -2.651% |
| 2026-02-02 | 54.98 | 55.71 | 54.28 | 55.13 | +0.456% | 15,236 | -2.739% |
| 2026-01-30 | 55.00 | 55.20 | 54.23 | 54.88 | -1.330% | 11,331 | -2.296% |
| 2026-01-29 | 55.13 | 55.63 | 54.69 | 55.62 | +1.626% | 9,218 | -3.596% |
| 2026-01-28 | 54.58 | 55.67 | 54.01 | 54.73 | +0.023% | 6,341 | -2.028% |
| 2026-01-27 | 54.50 | 55.29 | 54.37 | 54.72 | +3.671% | 11,316 | -2.006% |
| 2026-01-26 | 53.68 | 53.68 | 52.66 | 52.78 | -0.640% | 15,687 | +1.592% |
| 2026-01-23 | 52.23 | 53.12 | 51.89 | 53.12 | -0.751% | 9,106 | +0.941% |
| 2026-01-22 | 53.52 | 54.47 | 52.86 | 53.52 | +0.017% | 15,436 | +0.183% |
| 2026-01-21 | 53.38 | 53.87 | 52.67 | 53.51 | -2.491% | 13,000 | +0.200% |
| 2026-01-20 | 54.09 | 55.12 | 53.50 | 54.88 | -0.318% | 12,181 | -2.296% |
| 2026-01-16 | 54.37 | 55.21 | 54.10 | 55.06 | +1.766% | 8,510 | -2.607% |
| 2026-01-15 | 54.26 | 55.17 | 53.82 | 54.10 | -1.485% | 16,082 | -0.887% |
| 2026-01-14 | 54.05 | 55.04 | 54.05 | 54.92 | +1.174% | 9,238 | -2.359% |
| 2026-01-13 | 54.46 | 54.46 | 54.22 | 54.28 | -4.203% | 13,857 | -1.213% |
| 2026-01-12 | 55.33 | 56.66 | 55.33 | 56.66 | +1.323% | 7,664 | -5.365% |
| 2026-01-09 | 55.45 | 56.33 | 55.32 | 55.92 | -1.843% | 10,062 | -4.113% |
| 2026-01-08 | 56.91 | 57.61 | 56.32 | 56.97 | -0.919% | 11,477 | -5.880% |
| 2026-01-07 | 56.46 | 57.63 | 56.21 | 57.50 | -2.173% | 5,455 | -6.745% |
| 2026-01-06 | 60.44 | 60.44 | 58.36 | 58.78 | -0.777% | 6,048 | -8.771% |
| 2026-01-05 | 58.22 | 59.36 | 57.89 | 59.24 | -0.390% | 3,500 | -9.479% |
| 2026-01-02 | 58.76 | 59.47 | 57.95 | 59.47 | +2.618% | 3,836 | -9.832% |
| 2025-12-31 | 57.53 | 57.95 | 57.53 | 57.95 | +0.503% | 3,142 | -7.472% |
| 2025-12-30 | 57.88 | 58.05 | 57.66 | 57.66 | -0.316% | 2,173 | -7.007% |
| 2025-12-29 | 57.91 | 58.15 | 57.61 | 57.84 | -2.757% | 2,614 | -7.301% |
| 2025-12-26 | 59.75 | 59.75 | 58.53 | 59.48 | +1.196% | 4,361 | -9.857% |
| 2025-12-24 | 58.77 | 59.32 | 58.24 | 58.78 | +1.475% | 2,004 | -8.778% |
| 2025-12-23 | 58.56 | 59.25 | 57.93 | 57.93 | -0.509% | 5,870 | -7.433% |
| 2025-12-22 | 57.00 | 58.33 | 57.00 | 58.22 | +2.198% | 12,888 | -7.904% |
| 2025-12-19 | 57.09 | 58.15 | 56.96 | 56.97 | -1.725% | 16,612 | -5.880% |
| 2025-12-18 | 56.95 | 58.11 | 56.87 | 57.97 | +2.166% | 5,125 | -7.504% |
| 2025-12-17 | 56.70 | 57.11 | 56.60 | 56.74 | +0.765% | 6,916 | -5.500% |
| 2025-12-16 | 57.17 | 57.17 | 56.05 | 56.31 | -1.020% | 8,220 | -4.777% |
| 2025-12-15 | 56.00 | 56.89 | 55.77 | 56.89 | +3.455% | 10,760 | -5.748% |
| 2025-12-12 | 54.82 | 55.33 | 54.22 | 54.99 | +0.255% | 4,900 | -2.491% |
| 2025-12-11 | 54.53 | 55.33 | 54.47 | 54.85 | +0.164% | 11,769 | -2.242% |
| 2025-12-10 | 54.03 | 54.91 | 53.57 | 54.76 | -1.244% | 6,668 | -2.082% |
| 2025-12-09 | 54.79 | 55.45 | 54.47 | 55.45 | +2.080% | 7,539 | -3.300% |
| 2025-12-08 | 54.33 | 54.38 | 54.06 | 54.32 | -0.275% | 9,748 | -1.289% |
| 2025-12-05 | 54.65 | 54.67 | 53.77 | 54.47 | +0.777% | 7,259 | -1.560% |
| 2025-12-04 | 54.40 | 54.47 | 54.05 | 54.05 | -0.387% | 7,554 | -0.796% |
| 2025-12-03 | 54.24 | 54.45 | 54.23 | 54.26 | -1.193% | 4,857 | -1.180% |
| 2025-12-02 | 54.51 | 54.92 | 54.14 | 54.91 | +1.845% | 6,945 | -2.358% |
| 2025-12-01 | 54.29 | 54.97 | 53.92 | 53.92 | -1.749% | 11,703 | -0.556% |
| 2025-11-28 | 54.72 | 55.47 | 54.70 | 54.88 | +0.688% | 2,312 | -2.296% |
| 2025-11-26 | 54.34 | 55.38 | 54.34 | 54.51 | +0.345% | 4,832 | -1.624% |
| 2025-11-25 | 53.46 | 54.34 | 53.44 | 54.32 | +2.120% | 14,740 | -1.284% |
| 2025-11-24 | 52.95 | 53.59 | 52.90 | 53.19 | -1.899% | 14,918 | +0.808% |
| 2025-11-21 | 53.60 | 54.35 | 53.20 | 54.22 | +2.297% | 13,274 | -1.106% |
| 2025-11-20 | 53.32 | 53.59 | 52.91 | 53.00 | -0.600% | 9,305 | +1.166% |
| 2025-11-19 | 53.12 | 53.44 | 52.60 | 53.32 | -0.127% | 11,220 | +0.559% |
| 2025-11-18 | 53.08 | 53.39 | 52.77 | 53.39 | -0.466% | 7,437 | +0.431% |
| 2025-11-17 | 54.30 | 55.16 | 53.62 | 53.64 | -2.152% | 94,390 | -0.037% |
| 2025-11-14 | 54.88 | 54.89 | 54.51 | 54.82 | +0.201% | 4,723 | -2.189% |
| 2025-11-13 | 55.35 | 56.28 | 54.71 | 54.71 | +0.607% | 4,913 | -1.992% |
| 2025-11-12 | 54.25 | 54.76 | 54.25 | 54.38 | -2.134% | 6,332 | -1.398% |
| 2025-11-11 | 54.75 | 55.67 | 54.66 | 55.57 | +0.992% | 5,306 | -3.501% |
| 2025-11-10 | 54.12 | 55.21 | 54.12 | 55.02 | +0.877% | 14,992 | -2.545% |
| 2025-11-07 | 53.90 | 54.57 | 53.90 | 54.54 | -0.107% | 11,698 | -1.689% |
| 2025-11-06 | 54.50 | 54.60 | 54.48 | 54.60 | +0.220% | 10,544 | -1.795% |
| 2025-11-05 | 54.03 | 54.48 | 54.01 | 54.48 | +0.128% | 16,684 | -1.579% |
| 2025-11-04 | 54.01 | 54.73 | 54.01 | 54.41 | +0.093% | 11,809 | -1.453% |
| 2025-11-03 | 53.95 | 55.23 | 53.92 | 54.36 | +0.518% | 10,678 | -1.361% |
| 2025-10-31 | 54.04 | 54.99 | 53.88 | 54.08 | -2.331% | 13,518 | -0.851% |
| 2025-10-30 | 54.55 | 55.59 | 54.55 | 55.37 | +1.564% | 9,054 | -3.162% |
| 2025-10-29 | 54.51 | 55.63 | 54.51 | 54.52 | -2.222% | 13,027 | -1.648% |
| 2025-10-28 | 55.00 | 55.76 | 55.00 | 55.76 | +1.469% | 3,795 | -3.833% |
| 2025-10-27 | 55.08 | 56.01 | 54.95 | 54.95 | +0.255% | 8,088 | -2.420% |
| 2025-10-24 | 54.44 | 55.49 | 54.23 | 54.81 | -0.412% | 9,390 | -2.171% |
| 2025-10-23 | 54.53 | 55.51 | 54.53 | 55.04 | +0.600% | 7,450 | -2.574% |
| 2025-10-22 | 53.77 | 54.91 | 53.77 | 54.71 | +0.574% | 9,578 | -1.989% |
| 2025-10-21 | 53.66 | 54.60 | 53.16 | 54.40 | -0.612% | 16,286 | -1.427% |
| 2025-10-20 | 53.86 | 54.87 | 53.86 | 54.73 | +0.762% | 14,050 | -2.030% |
| 2025-10-17 | 54.12 | 54.83 | 53.88 | 54.32 | -0.442% | 5,143 | -1.284% |
| 2025-10-16 | 54.45 | 54.79 | 54.38 | 54.56 | -1.448% | 14,786 | -1.721% |
| 2025-10-15 | 55.11 | 55.38 | 55.11 | 55.36 | +0.118% | 4,543 | -3.144% |
| 2025-10-14 | 55.02 | 55.48 | 54.34 | 55.30 | +2.385% | 8,187 | -3.030% |
| 2025-10-13 | 54.39 | 54.39 | 53.79 | 54.01 | -1.626% | 25,820 | -0.717% |
| 2025-10-10 | 54.18 | 54.90 | 54.16 | 54.90 | +1.836% | 6,689 | -2.332% |
| 2025-10-09 | 54.13 | 54.28 | 53.84 | 53.91 | -1.411% | 109,999 | -0.538% |
| 2025-10-08 | 54.11 | 54.68 | 53.48 | 54.68 | +1.067% | 4,557 | -1.941% |
| 2025-10-07 | 54.11 | 54.72 | 53.90 | 54.10 | -1.202% | 6,347 | -0.895% |
| 2025-10-06 | 53.87 | 54.89 | 53.87 | 54.76 | +1.903% | 7,186 | -2.086% |
| 2025-10-03 | 53.58 | 53.92 | 53.44 | 53.74 | +1.819% | 11,840 | -0.223% |
| 2025-10-02 | 53.10 | 53.44 | 52.78 | 52.78 | -1.938% | 4,959 | +1.592% |
| 2025-10-01 | 53.57 | 54.12 | 53.57 | 53.82 | -0.340% | 3,354 | -0.378% |
| 2025-09-30 | 53.51 | 54.01 | 53.45 | 54.01 | +1.440% | 10,551 | -0.716% |
| 2025-09-29 | 53.34 | 53.52 | 52.93 | 53.24 | +0.491% | 46,188 | +0.714% |
| 2025-09-26 | 52.67 | 52.98 | 52.19 | 52.98 | +1.696% | 13,844 | +1.208% |
| 2025-09-25 | 52.36 | 52.65 | 51.46 | 52.10 | -0.446% | 13,800 | +2.925% |
| 2025-09-24 | 52.50 | 53.32 | 52.31 | 52.33 | -2.424% | 6,118 | +2.465% |
| 2025-09-23 | 52.83 | 53.66 | 52.68 | 53.63 | +1.861% | 6,675 | -0.019% |
| 2025-09-22 | 52.38 | 53.18 | 52.36 | 52.65 | +1.017% | 22,942 | +1.842% |
| 2025-09-19 | 51.90 | 52.59 | 51.77 | 52.12 | +0.476% | 11,289 | +2.878% |
| 2025-09-18 | 51.75 | 52.38 | 51.68 | 51.87 | -0.474% | 11,605 | +3.368% |
| 2025-09-17 | 52.73 | 53.12 | 51.74 | 52.12 | -0.941% | 5,916 | +2.878% |
| 2025-09-16 | 52.26 | 52.87 | 52.08 | 52.62 | -0.142% | 12,597 | +1.910% |
| 2025-09-15 | 52.47 | 53.30 | 52.35 | 52.69 | +1.074% | 17,827 | +1.765% |
| 2025-09-12 | 52.12 | 52.86 | 52.11 | 52.13 | -0.743% | 8,565 | +2.858% |
| 2025-09-11 | 52.31 | 53.13 | 52.25 | 52.52 | -0.695% | 7,015 | +2.094% |
| 2025-09-10 | 52.12 | 53.03 | 52.12 | 52.89 | +0.612% | 3,576 | +1.385% |
| 2025-09-09 | 52.37 | 52.75 | 52.09 | 52.57 | -0.349% | 11,194 | +2.005% |
| 2025-09-08 | 52.19 | 52.92 | 52.19 | 52.75 | +1.092% | 8,235 | +1.649% |
| 2025-09-05 | 52.52 | 53.08 | 52.18 | 52.18 | -2.202% | 9,846 | +2.760% |
| 2025-09-04 | 52.64 | 53.35 | 52.41 | 53.35 | +1.628% | 7,878 | +0.497% |
| 2025-09-03 | 51.69 | 52.59 | 51.69 | 52.50 | -1.464% | 7,468 | +2.133% |
| 2025-09-02 | 53.17 | 53.28 | 52.31 | 53.28 | -1.534% | 15,112 | +0.638% |
| 2025-08-29 | 54.38 | 54.95 | 53.97 | 54.11 | -1.214% | 9,683 | -0.906% |
| 2025-08-28 | 54.12 | 55.24 | 54.12 | 54.77 | -0.985% | 6,716 | -2.109% |
| 2025-08-27 | 54.48 | 55.46 | 54.48 | 55.32 | +1.122% | 6,714 | -3.073% |
| 2025-08-26 | 54.59 | 54.92 | 54.53 | 54.71 | -1.873% | 3,294 | -1.985% |
| 2025-08-25 | 55.91 | 56.23 | 55.70 | 55.75 | -0.907% | 3,001 | -3.821% |
| 2025-08-22 | 55.88 | 56.52 | 55.88 | 56.26 | +0.366% | 13,058 | -4.692% |
| 2025-08-21 | 56.20 | 56.63 | 56.05 | 56.05 | -0.673% | 13,619 | -4.344% |
| 2025-08-20 | 56.15 | 56.55 | 56.15 | 56.44 | +0.027% | 10,167 | -4.988% |
| 2025-08-19 | 56.20 | 56.93 | 56.20 | 56.42 | +0.231% | 2,613 | -4.963% |
| 2025-08-18 | 55.84 | 56.29 | 55.84 | 56.29 | -0.062% | 8,260 | -4.743% |
| 2025-08-15 | 55.99 | 56.54 | 55.95 | 56.33 | +0.914% | 2,996 | -4.802% |
| 2025-08-14 | 56.00 | 56.00 | 55.50 | 55.81 | +1.270% | 2,554 | -3.933% |
| 2025-08-13 | 55.42 | 55.42 | 55.12 | 55.12 | +0.337% | 3,196 | -2.713% |
| 2025-08-12 | 54.92 | 55.05 | 54.76 | 54.93 | +0.669% | 4,557 | -2.385% |
| 2025-08-11 | 54.57 | 54.95 | 54.56 | 54.56 | -0.392% | 3,822 | -1.732% |
| 2025-08-08 | 54.69 | 55.68 | 54.63 | 54.78 | -0.400% | 5,484 | -2.118% |
| 2025-08-07 | 55.74 | 55.74 | 54.74 | 55.00 | +0.319% | 44,553 | -2.509% |
| 2025-08-06 | 54.30 | 55.55 | 54.30 | 54.83 | +1.265% | 32,956 | -2.198% |
| 2025-08-05 | 53.65 | 54.14 | 53.20 | 54.14 | +1.882% | 2,249 | -0.960% |
| 2025-08-04 | 52.99 | 53.50 | 52.99 | 53.14 | +3.144% | 2,514 | +0.903% |
| 2025-08-01 | 51.86 | 52.42 | 51.49 | 51.52 | -1.473% | 2,660 | +4.076% |
| 2025-07-31 | 51.90 | 52.77 | 51.90 | 52.29 | +1.544% | 6,803 | +2.544% |
| 2025-07-30 | 51.94 | 51.97 | 51.39 | 51.49 | -1.896% | 1,935 | +4.127% |
| 2025-07-29 | 52.30 | 52.53 | 51.56 | 52.49 | +0.720% | 2,396 | +2.153% |
| 2025-07-28 | 52.15 | 52.28 | 52.12 | 52.12 | -1.016% | 1,601 | +2.888% |
| 2025-07-25 | 52.94 | 53.70 | 52.65 | 52.65 | +0.190% | 1,696 | +1.842% |
| 2025-07-24 | 52.98 | 54.01 | 52.55 | 52.55 | -0.549% | 1,404 | +2.036% |
| 2025-07-23 | 52.61 | 53.15 | 52.58 | 52.84 | +1.013% | 3,287 | +1.476% |
| 2025-07-22 | 52.54 | 52.54 | 51.59 | 52.31 | +0.868% | 3,645 | +2.504% |
| 2025-07-21 | 51.84 | 52.03 | 51.84 | 51.86 | -0.197% | 13,039 | +3.394% |
| 2025-07-18 | 51.60 | 52.90 | 51.25 | 51.96 | +1.144% | 4,922 | +3.190% |
| 2025-07-17 | 51.35 | 51.97 | 50.65 | 51.38 | +1.381% | 2,300 | +4.370% |
| 2025-07-16 | 50.86 | 51.22 | 50.67 | 50.67 | -0.452% | 2,628 | +5.812% |
| 2025-07-15 | 51.01 | 51.28 | 50.91 | 50.91 | -0.537% | 3,463 | +5.333% |
| 2025-07-14 | 51.71 | 51.71 | 51.17 | 51.18 | +4.130% | 8,085 | +4.767% |
| 2025-07-11 | 50.89 | 51.97 | 49.15 | 49.15 | -2.393% | 2,093 | +9.095% |
| 2025-07-10 | 51.00 | 51.00 | 48.53 | 50.35 | -1.746% | 4,828 | +6.484% |
| 2025-07-09 | 50.90 | 52.05 | 50.03 | 51.25 | -0.601% | 2,936 | +4.624% |
| 2025-07-08 | 50.30 | 51.60 | 50.27 | 51.56 | +2.495% | 7,866 | +3.995% |
| 2025-07-07 | 50.58 | 51.75 | 49.73 | 50.30 | -1.000% | 3,040 | +6.590% |
| 2025-07-03 | 49.38 | 50.81 | 49.38 | 50.81 | -0.141% | 2,035 | +5.524% |
| 2025-07-02 | 50.31 | 51.75 | 50.30 | 50.88 | -0.576% | 2,474 | +5.375% |
| 2025-07-01 | 50.65 | 51.85 | 50.62 | 51.18 | +1.417% | 3,876 | +4.767% |
| 2025-06-30 | 50.13 | 50.50 | 50.08 | 50.47 | -1.363% | 3,277 | +6.252% |
| 2025-06-27 | 51.40 | 51.44 | 50.05 | 51.16 | +1.432% | 6,038 | +4.803% |
| 2025-06-26 | 49.83 | 50.44 | 49.83 | 50.44 | +0.293% | 2,546 | +6.305% |
| 2025-06-25 | 49.69 | 50.29 | 49.69 | 50.29 | +0.184% | 1,348 | +6.616% |
| 2025-06-24 | 50.02 | 51.14 | 49.73 | 50.20 | -0.209% | 2,282 | +6.813% |
| 2025-06-23 | 49.16 | 50.90 | 49.13 | 50.30 | +0.154% | 4,785 | +6.590% |
| 2025-06-20 | 49.44 | 50.80 | 49.44 | 50.23 | +1.737% | 3,371 | +6.754% |
| 2025-06-18 | 49.01 | 50.04 | 48.96 | 49.37 | +1.449% | 4,318 | +8.608% |
| 2025-06-17 | 48.96 | 50.29 | 48.18 | 48.66 | -2.563% | 4,078 | +10.182% |
| 2025-06-16 | 49.43 | 49.95 | 49.30 | 49.95 | +1.062% | 3,764 | +7.358% |
| 2025-06-13 | 49.12 | 49.42 | 48.19 | 49.42 | +0.233% | 1,422 | +8.499% |
| 2025-06-12 | 49.66 | 49.69 | 49.30 | 49.30 | +2.591% | 1,909 | +8.752% |
| 2025-06-11 | 50.73 | 50.73 | 48.06 | 48.06 | -6.224% | 6,888 | +11.569% |
| 2025-06-10 | 50.08 | 51.25 | 49.82 | 51.25 | +2.336% | 11,115 | +4.624% |
| 2025-06-09 | 50.00 | 51.83 | 49.68 | 50.08 | 0.000% | 4,566 | +7.069% |
| 2025-06-06 | 50.15 | 50.91 | 49.47 | 50.08 | -1.543% | 4,079 | +7.069% |
| 2025-06-05 | 50.00 | 51.59 | 49.53 | 50.87 | +0.484% | 2,307 | +5.416% |
| 2025-06-04 | 50.28 | 51.33 | 50.28 | 50.62 | +0.382% | 1,080 | +5.927% |
| 2025-06-03 | 49.78 | 51.15 | 49.72 | 50.43 | +0.694% | 1,680 | +6.331% |
| 2025-06-02 | 48.22 | 50.37 | 48.22 | 50.08 | +0.105% | 1,065 | +7.069% |
| 2025-05-30 | 50.04 | 50.24 | 49.36 | 50.03 | +1.579% | 2,210 | +7.181% |
| 2025-05-29 | 49.74 | 49.74 | 49.25 | 49.25 | +0.158% | 2,434 | +8.873% |
| 2025-05-28 | 49.31 | 49.32 | 48.80 | 49.17 | -2.047% | 1,337 | +9.045% |
| 2025-05-27 | 50.65 | 50.65 | 49.20 | 50.20 | +2.043% | 1,592 | +6.813% |
| 2025-05-23 | 49.20 | 49.20 | 49.20 | 49.20 | -0.896% | 530 | +8.995% |
| 2025-05-22 | 49.68 | 49.68 | 49.64 | 49.64 | -2.187% | 573 | +8.018% |
| 2025-05-21 | 50.26 | 50.75 | 50.12 | 50.75 | +2.360% | 1,251 | +5.655% |
| 2025-05-20 | 48.83 | 49.58 | 48.83 | 49.58 | +2.810% | 4,965 | +8.148% |
| 2025-05-19 | 47.88 | 48.23 | 47.88 | 48.23 | -3.490% | 820 | +11.187% |
| 2025-05-16 | 49.30 | 50.88 | 49.30 | 49.97 | +0.642% | 1,938 | +7.307% |
| 2025-05-15 | 50.64 | 50.65 | 49.65 | 49.65 | +0.141% | 986 | +7.996% |
| 2025-05-14 | 48.53 | 50.65 | 48.53 | 49.58 | -1.038% | 1,491 | +8.148% |
| 2025-05-13 | 48.95 | 50.10 | 47.21 | 50.10 | +3.326% | 7,926 | +7.026% |
| 2025-05-12 | 47.95 | 49.35 | 47.95 | 48.49 | -3.761% | 1,850 | +10.585% |
| 2025-05-09 | 50.29 | 51.23 | 49.91 | 50.38 | -4.849% | 1,516 | +6.426% |
| 2025-05-08 | 51.52 | 52.95 | 48.95 | 52.95 | +1.301% | 1,981 | +1.265% |
| 2025-05-07 | 50.85 | 52.30 | 50.85 | 52.27 | +2.340% | 7,269 | +2.583% |
| 2025-05-06 | 51.68 | 51.68 | 51.08 | 51.08 | -0.029% | 1,020 | +4.983% |
| 2025-05-05 | 50.36 | 51.09 | 50.36 | 51.09 | +0.889% | 1,732 | +4.952% |
| 2025-05-02 | 50.66 | 51.67 | 50.44 | 50.64 | +3.587% | 2,316 | +5.885% |
| 2025-05-01 | 50.31 | 51.06 | 48.89 | 48.89 | -2.965% | 2,833 | +9.683% |
| 2025-04-30 | 49.50 | 50.38 | 49.48 | 50.38 | -1.216% | 1,833 | +6.431% |
| 2025-04-29 | 49.38 | 51.00 | 49.05 | 51.00 | +3.223% | 2,176 | +5.137% |
| 2025-04-28 | 49.12 | 50.25 | 47.22 | 49.41 | +2.208% | 2,718 | +8.526% |
| 2025-04-25 | 48.55 | 48.55 | 48.34 | 48.34 | +0.290% | 1,313 | +10.923% |
| 2025-04-24 | 47.52 | 48.22 | 47.52 | 48.20 | +1.144% | 2,874 | +11.245% |
| 2025-04-23 | 47.84 | 48.10 | 47.43 | 47.66 | -0.677% | 2,836 | +12.517% |
| 2025-04-22 | 48.26 | 49.40 | 47.97 | 47.98 | -0.042% | 2,016 | +11.755% |
| 2025-04-21 | 47.65 | 49.16 | 47.22 | 48.00 | +1.571% | 2,732 | +11.708% |
| 2025-04-17 | 48.77 | 48.77 | 45.32 | 47.26 | -1.207% | 5,135 | +13.463% |
| 2025-04-16 | 47.98 | 48.42 | 47.40 | 47.84 | +1.625% | 2,721 | +12.094% |
| 2025-04-15 | 47.13 | 47.26 | 45.56 | 47.07 | +0.480% | 2,363 | +13.915% |
| 2025-04-14 | 45.93 | 47.91 | 45.93 | 46.84 | 0.000% | 12,759 | +14.463% |