THLEF
THALES SPONS ORD
stockOTC
EODOct 2, 2026
258.49USD+3.209%(+8.04)10
THLEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 258.49 | 258.49 | 258.49 | 258.49 | +3.209% | 10 | 0.000% |
| 2026-10-01 | 251.25 | 251.25 | 250.45 | 250.45 | -0.259% | 14 | +3.209% |
| 2026-09-30 | 255.00 | 258.00 | 245.00 | 251.10 | -5.712% | 298 | +2.942% |
| 2026-09-29 | 264.88 | 266.31 | 255.10 | 266.31 | +4.436% | 38 | -2.938% |
| 2026-09-28 | 250.00 | 261.00 | 250.00 | 255.00 | +0.661% | 96 | +1.367% |
| 2026-09-25 | 249.82 | 263.31 | 249.82 | 253.33 | -1.655% | 100 | +2.037% |
| 2026-09-24 | 266.35 | 266.35 | 257.59 | 257.59 | -6.134% | 6 | +0.349% |
| 2026-09-23 | 271.45 | 274.42 | 259.97 | 274.42 | +1.001% | 11 | -5.806% |
| 2026-09-22 | 273.65 | 273.65 | 271.70 | 271.70 | -0.713% | 57 | -4.863% |
| 2026-09-21 | 258.25 | 273.65 | 258.25 | 273.65 | +1.071% | 221 | -5.541% |
| 2026-09-18 | 289.62 | 289.62 | 270.25 | 270.75 | +0.412% | 78 | -4.529% |
| 2026-09-17 | 263.94 | 269.64 | 263.94 | 269.64 | -3.703% | 83 | -4.136% |
| 2026-09-16 | 278.30 | 280.01 | 278.30 | 280.01 | +0.236% | 59 | -7.687% |
| 2026-09-15 | 279.20 | 279.40 | 279.20 | 279.35 | +4.235% | 114 | -7.468% |
| 2026-09-14 | 259.00 | 275.49 | 258.50 | 268.00 | +1.113% | 31 | -3.550% |
| 2026-09-11 | 258.00 | 265.05 | 248.68 | 265.05 | +1.809% | 3,119 | -2.476% |
| 2026-09-10 | 262.50 | 263.00 | 259.10 | 260.34 | +1.656% | 324 | -0.712% |
| 2026-09-09 | 250.75 | 262.00 | 250.75 | 256.10 | -4.226% | 122 | +0.932% |
| 2026-09-08 | 276.00 | 280.00 | 257.03 | 267.40 | -1.328% | 49 | -3.333% |
| 2026-09-04 | 274.00 | 274.00 | 271.00 | 271.00 | -0.037% | 20 | -4.617% |
| 2026-09-03 | 278.63 | 278.63 | 271.00 | 271.10 | -0.375% | 140 | -4.653% |
| 2026-09-02 | 291.49 | 291.49 | 264.40 | 272.12 | +2.687% | 113 | -5.010% |
| 2026-09-01 | 265.76 | 273.25 | 265.00 | 265.00 | -6.195% | 152 | -2.458% |
| 2026-08-31 | 297.25 | 297.25 | 281.98 | 282.50 | -0.124% | 76 | -8.500% |
| 2026-08-28 | 283.75 | 283.80 | 282.85 | 282.85 | +2.948% | 35 | -8.613% |
| 2026-08-27 | 288.35 | 289.50 | 274.75 | 274.75 | -4.733% | 29 | -5.919% |
| 2026-08-26 | 276.75 | 288.40 | 276.75 | 288.40 | -0.517% | 9 | -10.372% |
| 2026-08-25 | 281.00 | 292.50 | 281.00 | 289.90 | -0.923% | 127 | -10.836% |
| 2026-08-24 | 288.50 | 292.60 | 288.50 | 292.60 | -5.455% | 108 | -11.659% |
| 2026-08-21 | 295.75 | 309.48 | 295.75 | 309.48 | +4.643% | 110 | -16.478% |
| 2026-08-20 | 299.75 | 304.50 | 294.24 | 295.75 | -1.532% | 98 | -12.599% |
| 2026-08-19 | 293.50 | 309.99 | 293.50 | 300.35 | -3.113% | 55 | -13.938% |
| 2026-08-18 | 310.00 | 310.00 | 310.00 | 310.00 | +0.671% | 15 | -16.617% |
| 2026-08-17 | 300.75 | 314.15 | 300.75 | 307.93 | -0.954% | 61 | -16.058% |
| 2026-08-14 | 314.25 | 315.20 | 310.90 | 310.90 | -1.924% | 143 | -16.858% |
| 2026-08-13 | 315.52 | 317.00 | 315.00 | 317.00 | +0.619% | 144 | -18.458% |
| 2026-08-12 | 307.47 | 316.68 | 307.47 | 315.05 | +2.299% | 221 | -17.954% |
| 2026-08-11 | 320.00 | 320.00 | 307.00 | 307.97 | +0.163% | 35 | -16.067% |
| 2026-08-10 | 293.75 | 307.48 | 293.75 | 307.47 | -1.639% | 82 | -15.931% |
| 2026-08-07 | 308.56 | 312.59 | 302.90 | 312.59 | +3.337% | 161 | -17.309% |
| 2026-08-06 | 300.00 | 305.19 | 300.00 | 302.50 | +3.066% | 198 | -14.550% |
| 2026-08-05 | 293.00 | 307.51 | 293.00 | 293.50 | -0.917% | 61 | -11.929% |
| 2026-08-04 | 298.40 | 300.00 | 292.20 | 296.21 | +0.582% | 308 | -12.737% |
| 2026-08-03 | 290.00 | 296.44 | 285.50 | 294.50 | +4.064% | 313 | -12.229% |
| 2026-07-31 | 284.15 | 284.15 | 280.40 | 283.00 | -0.141% | 383 | -8.662% |
| 2026-07-30 | 290.00 | 290.00 | 269.74 | 283.40 | -0.317% | 38 | -8.791% |
| 2026-07-29 | 284.30 | 284.30 | 284.30 | 284.30 | +5.098% | 3 | -9.079% |
| 2026-07-28 | 275.00 | 284.25 | 270.51 | 270.51 | -1.811% | 179 | -4.445% |
| 2026-07-27 | 264.15 | 285.00 | 264.15 | 275.50 | +2.037% | 163 | -6.175% |
| 2026-07-24 | 270.00 | 270.00 | 270.00 | 270.00 | +0.982% | 9 | -4.264% |
| 2026-07-23 | 267.30 | 272.90 | 265.75 | 267.38 | +4.828% | 111 | -3.324% |
| 2026-07-22 | 255.06 | 255.06 | 255.06 | 255.06 | -4.579% | 4 | +1.344% |
| 2026-07-21 | 251.50 | 267.30 | 245.80 | 267.30 | +6.071% | 90 | -3.297% |
| 2026-07-20 | 256.50 | 267.71 | 252.00 | 252.00 | -1.659% | 22 | +2.574% |
| 2026-07-17 | 244.90 | 258.20 | 244.90 | 256.25 | +4.379% | 38 | +0.873% |
| 2026-07-16 | 248.00 | 248.05 | 245.50 | 245.50 | -6.650% | 174 | +5.290% |
| 2026-07-15 | 243.00 | 262.99 | 243.00 | 262.99 | +4.944% | 157 | -1.712% |
| 2026-07-14 | 262.50 | 262.50 | 250.60 | 250.60 | -1.810% | 81 | +3.147% |
| 2026-07-13 | 247.01 | 262.18 | 247.01 | 255.22 | -0.207% | 96 | +1.280% |
| 2026-07-10 | 251.85 | 255.75 | 244.30 | 255.75 | -5.974% | 167 | +1.070% |
| 2026-07-09 | 271.95 | 272.00 | 271.95 | 272.00 | +2.972% | 24 | -4.968% |
| 2026-07-08 | 264.78 | 280.75 | 264.15 | 264.15 | -3.907% | 107 | -2.144% |
| 2026-07-07 | 284.75 | 284.75 | 267.81 | 274.89 | -1.279% | 20 | -5.967% |
| 2026-07-06 | 264.75 | 278.45 | 264.75 | 278.45 | +0.526% | 82 | -7.169% |
| 2026-07-02 | 270.00 | 276.99 | 270.00 | 276.99 | +7.424% | 90 | -6.681% |
| 2026-07-01 | 262.75 | 268.27 | 249.85 | 257.85 | +0.553% | 26 | +0.247% |
| 2026-06-30 | 254.31 | 269.40 | 253.20 | 256.43 | -2.856% | 65 | +0.801% |
| 2026-06-29 | 259.79 | 263.97 | 247.94 | 263.97 | +8.295% | 18 | -2.077% |
| 2026-06-26 | 242.90 | 256.76 | 242.90 | 243.75 | -1.674% | 1,209 | +6.046% |
| 2026-06-25 | 252.30 | 260.91 | 247.90 | 247.90 | -3.447% | 831 | +4.271% |
| 2026-06-24 | 259.00 | 259.00 | 252.25 | 256.75 | -2.515% | 100 | +0.677% |
| 2026-06-23 | 261.88 | 265.24 | 256.00 | 263.38 | +0.333% | 282 | -1.856% |
| 2026-06-22 | 265.00 | 270.00 | 252.00 | 262.50 | -0.493% | 548 | -1.529% |
| 2026-06-18 | 263.77 | 265.15 | 263.77 | 263.80 | -2.115% | 39 | -2.014% |
| 2026-06-17 | 267.00 | 269.90 | 264.85 | 269.50 | +2.452% | 92 | -4.086% |
| 2026-06-16 | 267.25 | 268.59 | 263.05 | 263.05 | -3.967% | 168 | -1.735% |
| 2026-06-15 | 271.00 | 276.76 | 268.91 | 273.92 | +1.450% | 98 | -5.632% |
| 2026-06-12 | 267.65 | 276.42 | 267.65 | 270.00 | +1.569% | 34 | -4.264% |
| 2026-06-11 | 278.12 | 286.90 | 265.83 | 265.83 | -1.544% | 47 | -2.762% |
| 2026-06-10 | 275.18 | 275.18 | 265.20 | 270.00 | +1.561% | 791 | -4.264% |
| 2026-06-09 | 265.85 | 265.85 | 265.85 | 265.85 | +0.188% | 3 | -2.770% |
| 2026-06-08 | 259.95 | 281.52 | 259.95 | 265.35 | +0.569% | 27 | -2.586% |
| 2026-06-05 | 268.50 | 280.00 | 258.35 | 263.85 | -2.106% | 138 | -2.033% |
| 2026-06-04 | 262.60 | 279.18 | 262.60 | 269.52 | +4.326% | 38 | -4.095% |
| 2026-06-03 | 271.91 | 273.96 | 258.35 | 258.35 | -3.505% | 414 | +0.053% |
| 2026-06-02 | 276.94 | 277.95 | 251.42 | 267.74 | +0.918% | 183 | -3.454% |
| 2026-06-01 | 285.64 | 285.64 | 265.30 | 265.30 | -3.755% | 79 | -2.568% |
| 2026-05-29 | 285.91 | 293.51 | 270.00 | 275.65 | +2.093% | 228 | -6.226% |
| 2026-05-28 | 280.31 | 280.31 | 270.00 | 270.00 | -0.185% | 256 | -4.264% |
| 2026-05-27 | 275.00 | 278.96 | 263.05 | 270.50 | -0.309% | 329 | -4.441% |
| 2026-05-26 | 257.85 | 282.56 | 257.85 | 271.34 | +0.869% | 67 | -4.736% |
| 2026-05-22 | 273.87 | 273.87 | 260.00 | 269.00 | +2.711% | 26 | -3.908% |
| 2026-05-21 | 264.45 | 271.77 | 259.34 | 261.90 | -0.927% | 255 | -1.303% |
| 2026-05-20 | 278.70 | 278.70 | 254.50 | 264.35 | +1.693% | 86 | -2.218% |
| 2026-05-19 | 263.50 | 265.00 | 253.10 | 259.95 | +3.980% | 50 | -0.563% |
| 2026-05-18 | 264.11 | 264.11 | 250.00 | 250.00 | -3.138% | 142 | +3.395% |
| 2026-05-15 | 258.00 | 264.11 | 252.59 | 258.10 | -2.049% | 111 | +0.150% |
| 2026-05-14 | 248.85 | 263.50 | 248.85 | 263.50 | -0.174% | 333 | -1.902% |
| 2026-05-13 | 261.55 | 263.96 | 258.20 | 263.96 | +0.864% | 82 | -2.073% |
| 2026-05-12 | 269.20 | 271.26 | 261.40 | 261.70 | -2.782% | 5,920 | -1.228% |
| 2026-05-11 | 269.00 | 269.19 | 264.10 | 269.19 | -1.881% | 6 | -3.976% |
| 2026-05-08 | 274.00 | 274.35 | 269.01 | 274.35 | -0.164% | 41 | -5.782% |
| 2026-05-07 | 292.55 | 292.55 | 270.00 | 274.80 | -1.454% | 60 | -5.936% |
| 2026-05-06 | 278.86 | 278.86 | 278.86 | 278.86 | +3.280% | 388 | -7.304% |
| 2026-05-05 | 275.18 | 275.18 | 270.00 | 270.00 | -0.037% | 735 | -4.264% |
| 2026-05-04 | 269.01 | 282.50 | 269.01 | 270.10 | 0.000% | 207 | -4.300% |
| 2026-05-01 | 276.20 | 282.40 | 270.10 | 270.10 | -1.699% | 61 | -4.300% |
| 2026-04-30 | 274.93 | 274.93 | 272.80 | 274.77 | -2.339% | 274 | -5.926% |
| 2026-04-29 | 265.00 | 281.35 | 265.00 | 281.35 | +4.942% | 285 | -8.126% |
| 2026-04-28 | 269.80 | 280.00 | 268.10 | 268.10 | -1.850% | 195 | -3.586% |
| 2026-04-27 | 277.00 | 277.00 | 270.59 | 273.15 | -2.166% | 313 | -5.369% |
| 2026-04-24 | 283.00 | 285.87 | 270.50 | 279.20 | -2.718% | 135 | -7.419% |
| 2026-04-23 | 281.00 | 287.00 | 281.00 | 287.00 | -0.416% | 65 | -9.935% |
| 2026-04-22 | 285.00 | 288.20 | 281.50 | 288.20 | -0.621% | 212 | -10.310% |
| 2026-04-21 | 301.50 | 305.66 | 285.71 | 290.00 | -7.834% | 653 | -10.867% |
| 2026-04-20 | 318.01 | 324.30 | 309.70 | 314.65 | +1.994% | 30 | -17.849% |
| 2026-04-17 | 330.58 | 330.58 | 308.50 | 308.50 | +1.148% | 94 | -16.212% |
| 2026-04-16 | 320.00 | 330.06 | 305.00 | 305.00 | -4.604% | 64 | -15.250% |
| 2026-04-15 | 319.72 | 319.72 | 319.72 | 319.72 | +0.890% | 2 | -19.152% |
| 2026-04-14 | 310.41 | 319.00 | 310.41 | 316.90 | +1.571% | 221 | -18.433% |
| 2026-04-13 | 304.00 | 312.00 | 304.00 | 312.00 | +3.827% | 139 | -17.152% |
| 2026-04-10 | 300.50 | 314.76 | 300.50 | 300.50 | -5.205% | 198 | -13.981% |
| 2026-04-09 | 310.30 | 317.00 | 310.30 | 317.00 | +0.715% | 37 | -18.458% |
| 2026-04-08 | 315.19 | 316.80 | 314.75 | 314.75 | +0.865% | 132 | -17.875% |
| 2026-04-07 | 305.75 | 312.05 | 305.15 | 312.05 | -0.605% | 556 | -17.165% |
| 2026-04-06 | 320.00 | 320.00 | 311.24 | 313.95 | +1.274% | 250 | -17.666% |
| 2026-04-02 | 304.70 | 310.00 | 304.70 | 310.00 | +0.974% | 8 | -16.617% |
| 2026-04-01 | 322.47 | 323.34 | 295.25 | 307.01 | +3.825% | 455 | -15.805% |
| 2026-03-31 | 288.36 | 295.70 | 280.50 | 295.70 | +5.517% | 302 | -12.585% |
| 2026-03-30 | 291.74 | 291.74 | 280.24 | 280.24 | +2.652% | 607 | -7.762% |
| 2026-03-27 | 276.12 | 276.12 | 272.10 | 273.00 | -3.814% | 89 | -5.316% |
| 2026-03-26 | 285.00 | 291.75 | 280.00 | 283.82 | +0.676% | 176 | -8.927% |
| 2026-03-25 | 285.35 | 286.15 | 281.65 | 281.92 | +2.064% | 172 | -8.312% |
| 2026-03-24 | 275.00 | 280.56 | 275.00 | 276.22 | -2.979% | 122 | -6.420% |
| 2026-03-23 | 284.92 | 284.92 | 284.70 | 284.70 | +2.410% | 1,124 | -9.207% |
| 2026-03-20 | 280.75 | 288.00 | 278.00 | 278.00 | -3.519% | 37 | -7.019% |
| 2026-03-19 | 288.15 | 288.15 | 288.14 | 288.14 | -0.019% | 160 | -10.291% |
| 2026-03-18 | 290.00 | 290.00 | 288.19 | 288.19 | -0.699% | 9 | -10.308% |
| 2026-03-17 | 289.62 | 290.23 | 285.75 | 290.23 | +4.046% | 37 | -10.936% |
| 2026-03-16 | 287.34 | 287.94 | 278.94 | 278.94 | -4.194% | 263 | -7.332% |
| 2026-03-12 | 292.64 | 298.84 | 290.70 | 291.15 | +0.362% | 196 | -11.219% |
| 2026-03-11 | 296.57 | 296.57 | 290.10 | 290.10 | -0.460% | 36 | -10.897% |
| 2026-03-10 | 291.00 | 291.44 | 289.50 | 291.44 | -2.850% | 195 | -11.307% |
| 2026-03-09 | 282.80 | 299.99 | 282.29 | 299.99 | +6.079% | 226 | -13.835% |
| 2026-03-06 | 273.91 | 282.80 | 273.91 | 282.80 | +2.387% | 57 | -8.597% |
| 2026-03-05 | 282.34 | 286.90 | 271.21 | 276.21 | -4.543% | 120 | -6.415% |
| 2026-03-04 | 292.00 | 294.00 | 289.35 | 289.35 | +0.239% | 306 | -10.666% |
| 2026-03-03 | 299.00 | 299.00 | 285.51 | 288.66 | -3.590% | 157 | -10.453% |
| 2026-03-02 | 310.00 | 314.26 | 299.38 | 299.41 | -2.098% | 557 | -13.668% |
| 2026-02-27 | 306.50 | 306.50 | 295.05 | 305.82 | +0.882% | 146 | -15.479% |
| 2026-02-26 | 294.55 | 303.15 | 294.55 | 303.15 | +2.122% | 8 | -14.733% |
| 2026-02-25 | 296.85 | 296.85 | 296.85 | 296.85 | -0.702% | 22 | -12.923% |
| 2026-02-24 | 295.00 | 299.35 | 295.00 | 298.95 | -0.155% | 40 | -13.535% |
| 2026-02-23 | 300.51 | 300.51 | 293.96 | 299.42 | -4.493% | 238 | -13.669% |
| 2026-02-20 | 311.30 | 317.26 | 310.10 | 313.50 | +3.091% | 183 | -17.548% |
| 2026-02-19 | 305.37 | 305.37 | 304.10 | 304.10 | +0.165% | 243 | -14.999% |
| 2026-02-18 | 305.43 | 308.90 | 300.27 | 303.60 | +4.565% | 182 | -14.859% |
| 2026-02-17 | 294.50 | 294.50 | 290.35 | 290.35 | -1.578% | 21 | -10.972% |
| 2026-02-13 | 295.42 | 295.42 | 291.35 | 295.00 | -0.338% | 40 | -12.377% |
| 2026-02-12 | 295.95 | 302.37 | 289.63 | 296.00 | +3.247% | 22,375 | -12.673% |
| 2026-02-11 | 299.06 | 299.06 | 286.69 | 286.69 | -4.643% | 353 | -9.837% |
| 2026-02-10 | 304.00 | 304.00 | 300.65 | 300.65 | -1.183% | 1,731 | -14.024% |
| 2026-02-09 | 308.90 | 308.90 | 301.27 | 304.25 | +6.436% | 72 | -15.041% |
| 2026-02-06 | 290.29 | 295.00 | 285.85 | 285.85 | -2.935% | 112 | -9.573% |
| 2026-02-05 | 300.00 | 300.00 | 294.05 | 294.49 | -2.638% | 20 | -12.227% |
| 2026-02-04 | 306.25 | 306.25 | 299.92 | 302.48 | -1.039% | 74 | -14.543% |
| 2026-02-03 | 302.82 | 305.65 | 302.82 | 305.65 | +1.714% | 13 | -15.430% |
| 2026-02-02 | 305.00 | 313.15 | 300.45 | 300.50 | -2.403% | 105 | -13.981% |
| 2026-01-30 | 304.50 | 307.90 | 300.40 | 307.90 | -0.581% | 188 | -16.048% |
| 2026-01-29 | 309.65 | 309.70 | 309.65 | 309.70 | +0.308% | 428 | -16.536% |
| 2026-01-28 | 314.00 | 314.00 | 308.75 | 308.75 | -1.452% | 314 | -16.280% |
| 2026-01-27 | 310.19 | 313.30 | 309.31 | 313.30 | +3.536% | 17 | -17.495% |
| 2026-01-26 | 305.38 | 306.12 | 300.50 | 302.60 | -1.913% | 35 | -14.578% |
| 2026-01-23 | 304.55 | 310.00 | 295.20 | 308.50 | +4.523% | 182 | -16.212% |
| 2026-01-22 | 310.70 | 312.50 | 294.55 | 295.15 | -5.005% | 287 | -12.422% |
| 2026-01-21 | 306.37 | 310.70 | 303.05 | 310.70 | -1.087% | 111 | -16.805% |
| 2026-01-20 | 307.04 | 318.23 | 307.04 | 314.12 | +4.729% | 1,241 | -17.709% |
| 2026-01-16 | 298.39 | 303.90 | 298.39 | 299.93 | +2.000% | 110 | -13.818% |
| 2026-01-15 | 294.71 | 299.65 | 294.05 | 294.05 | -1.784% | 125 | -12.094% |
| 2026-01-14 | 300.50 | 315.00 | 299.39 | 299.39 | -3.423% | 311 | -13.662% |
| 2026-01-13 | 309.36 | 310.00 | 307.67 | 310.00 | -3.727% | 340 | -16.617% |
| 2026-01-12 | 316.00 | 323.35 | 310.88 | 322.00 | +2.190% | 429 | -19.725% |
| 2026-01-09 | 307.77 | 315.10 | 307.77 | 315.10 | -0.285% | 142 | -17.967% |
| 2026-01-08 | 316.96 | 316.96 | 305.50 | 316.00 | -0.215% | 499 | -18.200% |
| 2026-01-07 | 303.52 | 316.90 | 303.52 | 316.68 | +7.349% | 2,068 | -18.376% |
| 2026-01-06 | 296.14 | 296.14 | 286.16 | 295.00 | +4.310% | 683 | -12.377% |
| 2026-01-05 | 279.42 | 291.20 | 274.67 | 282.81 | +1.657% | 106 | -8.600% |
| 2026-01-02 | 280.01 | 280.01 | 267.70 | 278.20 | +4.665% | 167 | -7.086% |
| 2025-12-31 | 271.90 | 271.90 | 265.80 | 265.80 | -0.858% | 709 | -2.751% |
| 2025-12-30 | 265.70 | 268.10 | 264.91 | 268.10 | +0.790% | 138 | -3.586% |
| 2025-12-29 | 264.40 | 267.65 | 264.40 | 266.00 | +0.321% | 276 | -2.824% |
| 2025-12-26 | 261.00 | 282.00 | 261.00 | 265.15 | +1.493% | 186 | -2.513% |
| 2025-12-24 | 258.80 | 261.25 | 258.80 | 261.25 | -3.598% | 81 | -1.058% |
| 2025-12-23 | 270.00 | 271.00 | 270.00 | 271.00 | +0.333% | 47 | -4.617% |
| 2025-12-22 | 266.43 | 277.19 | 260.50 | 270.10 | +1.379% | 122 | -4.300% |
| 2025-12-19 | 261.00 | 266.90 | 261.00 | 266.43 | +0.066% | 127 | -2.980% |
| 2025-12-18 | 269.00 | 269.00 | 266.25 | 266.25 | +0.681% | 99 | -2.916% |
| 2025-12-17 | 270.00 | 270.00 | 260.50 | 264.45 | -2.056% | 29 | -2.255% |
| 2025-12-16 | 266.00 | 272.14 | 266.00 | 270.00 | +0.503% | 268 | -4.264% |
| 2025-12-15 | 264.85 | 282.42 | 264.85 | 268.65 | +2.515% | 67 | -3.783% |
| 2025-12-12 | 271.98 | 271.98 | 262.06 | 262.06 | -3.647% | 452 | -1.363% |
| 2025-12-11 | 275.00 | 275.00 | 266.15 | 271.98 | +1.485% | 87 | -4.961% |
| 2025-12-10 | 269.11 | 269.11 | 263.15 | 268.00 | -1.615% | 249 | -3.550% |
| 2025-12-09 | 269.85 | 272.40 | 269.85 | 272.40 | +1.095% | 147 | -5.108% |
| 2025-12-08 | 270.26 | 270.32 | 256.00 | 269.45 | +3.595% | 607 | -4.069% |
| 2025-12-05 | 262.52 | 266.81 | 260.00 | 260.10 | +4.111% | 41 | -0.620% |
| 2025-12-04 | 247.50 | 262.68 | 247.50 | 249.83 | -0.148% | 50,276 | +3.465% |
| 2025-12-03 | 251.06 | 269.70 | 250.20 | 250.20 | -0.714% | 294 | +3.312% |
| 2025-12-02 | 259.38 | 259.38 | 252.00 | 252.00 | -2.506% | 127 | +2.574% |
| 2025-12-01 | 247.84 | 258.48 | 247.01 | 258.48 | +0.243% | 80 | +0.004% |
| 2025-11-28 | 256.85 | 257.85 | 252.60 | 257.85 | +0.389% | 92 | +0.247% |
| 2025-11-26 | 250.75 | 273.62 | 250.75 | 256.85 | -3.075% | 623 | +0.637% |
| 2025-11-25 | 250.00 | 265.00 | 250.00 | 265.00 | +1.923% | 160 | -2.458% |
| 2025-11-24 | 264.16 | 264.16 | 247.01 | 260.00 | -2.450% | 212 | -0.582% |
| 2025-11-21 | 253.35 | 267.55 | 253.35 | 266.53 | -2.327% | 93 | -3.018% |
| 2025-11-20 | 268.36 | 283.59 | 265.50 | 272.88 | -0.199% | 278 | -5.274% |
| 2025-11-19 | 256.20 | 273.43 | 256.20 | 273.43 | -0.464% | 42 | -5.463% |
| 2025-11-18 | 273.00 | 279.50 | 273.00 | 274.70 | -1.347% | 138 | -5.902% |
| 2025-11-17 | 273.01 | 280.53 | 273.01 | 278.45 | +3.609% | 69 | -7.169% |
| 2025-11-14 | 266.47 | 289.45 | 266.47 | 268.75 | -9.643% | 135 | -3.819% |
| 2025-11-13 | 275.20 | 297.43 | 275.20 | 297.43 | +9.551% | 171 | -13.093% |
| 2025-11-12 | 279.00 | 279.00 | 271.50 | 271.50 | -3.491% | 570 | -4.793% |
| 2025-11-11 | 281.32 | 281.32 | 281.32 | 281.32 | +0.185% | 22 | -8.116% |
| 2025-11-10 | 280.75 | 280.80 | 280.75 | 280.80 | +0.019% | 11 | -7.946% |
| 2025-11-07 | 266.45 | 280.75 | 266.45 | 280.75 | +1.108% | 305 | -7.929% |
| 2025-11-06 | 274.00 | 277.67 | 274.00 | 277.67 | +0.972% | 822 | -6.909% |
| 2025-11-05 | 280.00 | 280.00 | 269.80 | 275.00 | -2.827% | 192 | -6.005% |
| 2025-11-04 | 280.50 | 283.96 | 280.50 | 283.00 | -1.256% | 295 | -8.662% |
| 2025-11-03 | 276.68 | 290.00 | 276.68 | 286.60 | +0.017% | 185 | -9.809% |
| 2025-10-31 | 283.73 | 289.42 | 280.50 | 286.55 | +0.958% | 22 | -9.793% |
| 2025-10-30 | 289.28 | 289.28 | 283.83 | 283.83 | -4.309% | 48 | -8.929% |
| 2025-10-29 | 291.06 | 296.61 | 286.00 | 296.61 | +0.206% | 172 | -12.853% |
| 2025-10-28 | 295.95 | 296.00 | 295.95 | 296.00 | +1.512% | 56 | -12.673% |
| 2025-10-27 | 287.50 | 294.79 | 287.50 | 291.59 | -1.156% | 113 | -11.353% |
| 2025-10-24 | 299.50 | 299.50 | 295.00 | 295.00 | -0.304% | 1,082 | -12.377% |
| 2025-10-23 | 295.90 | 295.90 | 295.90 | 295.90 | +0.000% | 5 | -12.644% |
| 2025-10-22 | 302.00 | 304.05 | 291.70 | 295.90 | -2.052% | 66 | -12.644% |
| 2025-10-21 | 304.57 | 304.57 | 289.59 | 302.10 | +2.407% | 1,780 | -14.437% |
| 2025-10-20 | 303.00 | 310.00 | 286.67 | 295.00 | -1.151% | 246 | -12.377% |
| 2025-10-17 | 288.00 | 298.44 | 285.00 | 298.44 | +0.112% | 11,909 | -13.386% |
| 2025-10-16 | 290.35 | 308.20 | 288.00 | 298.10 | +3.149% | 331 | -13.288% |
| 2025-10-15 | 295.27 | 296.86 | 288.50 | 289.00 | -1.365% | 273 | -10.558% |
| 2025-10-14 | 300.07 | 300.08 | 293.00 | 293.00 | -0.717% | 51 | -11.779% |
| 2025-10-13 | 295.38 | 304.27 | 295.12 | 295.12 | -1.971% | 143 | -12.412% |
| 2025-10-10 | 305.85 | 305.85 | 292.00 | 301.05 | +1.384% | 249 | -14.138% |
| 2025-10-09 | 298.88 | 308.00 | 296.94 | 296.94 | -1.874% | 142 | -12.950% |
| 2025-10-08 | 305.95 | 315.66 | 297.00 | 302.61 | -3.000% | 732 | -14.581% |
| 2025-10-07 | 305.07 | 311.97 | 300.85 | 311.97 | +2.094% | 308 | -17.144% |
| 2025-10-06 | 314.00 | 314.00 | 305.07 | 305.57 | -4.285% | 518 | -15.408% |
| 2025-10-03 | 331.51 | 333.38 | 314.00 | 319.25 | -0.992% | 308 | -19.033% |
| 2025-10-02 | 325.00 | 331.00 | 320.00 | 322.45 | +1.896% | 179 | -19.837% |
| 2025-10-01 | 316.47 | 316.47 | 305.57 | 316.45 | +2.737% | 235 | -18.317% |
| 2025-09-30 | 318.51 | 318.51 | 305.57 | 308.02 | -1.275% | 167 | -16.081% |
| 2025-09-29 | 318.67 | 318.67 | 304.20 | 312.00 | +4.523% | 523 | -17.152% |
| 2025-09-26 | 301.75 | 304.90 | 298.50 | 298.50 | +0.539% | 99 | -13.405% |
| 2025-09-25 | 306.55 | 306.55 | 296.80 | 296.90 | -2.496% | 109 | -12.938% |
| 2025-09-24 | 302.85 | 304.50 | 302.85 | 304.50 | +4.636% | 74 | -15.111% |
| 2025-09-23 | 298.00 | 305.00 | 291.01 | 291.01 | -2.099% | 150 | -11.176% |
| 2025-09-22 | 289.00 | 300.00 | 289.00 | 297.25 | +1.893% | 42 | -13.041% |
| 2025-09-19 | 298.65 | 298.65 | 288.50 | 291.73 | -5.157% | 290 | -11.394% |
| 2025-09-18 | 308.09 | 308.09 | 289.60 | 307.59 | +3.937% | 285 | -15.964% |
| 2025-09-17 | 312.75 | 312.75 | 295.94 | 295.94 | -4.242% | 678 | -12.656% |
| 2025-09-16 | 317.95 | 317.95 | 304.00 | 309.05 | -1.939% | 523 | -16.361% |
| 2025-09-15 | 300.00 | 316.21 | 295.10 | 315.16 | +7.950% | 662 | -17.982% |
| 2025-09-12 | 290.00 | 296.19 | 283.80 | 291.95 | +2.977% | 176 | -11.462% |
| 2025-09-11 | 280.50 | 284.00 | 280.50 | 283.51 | +1.254% | 140,187 | -8.826% |
| 2025-09-10 | 269.00 | 280.00 | 267.23 | 280.00 | +3.704% | 583 | -7.683% |
| 2025-09-09 | 256.12 | 270.00 | 256.12 | 270.00 | +2.642% | 170 | -4.264% |
| 2025-09-08 | 268.90 | 268.90 | 263.05 | 263.05 | -2.574% | 31 | -1.735% |
| 2025-09-05 | 252.35 | 270.00 | 252.35 | 270.00 | +5.263% | 412 | -4.264% |
| 2025-09-04 | 252.06 | 262.80 | 250.00 | 256.50 | +0.588% | 383 | +0.775% |
| 2025-09-03 | 255.00 | 261.00 | 255.00 | 255.00 | -1.335% | 45 | +1.367% |
| 2025-09-02 | 261.00 | 261.00 | 250.00 | 258.45 | -0.939% | 123 | +0.014% |
| 2025-08-29 | 271.10 | 271.10 | 260.90 | 260.90 | -1.862% | 31 | -0.925% |
| 2025-08-28 | 258.00 | 265.85 | 258.00 | 265.85 | -0.225% | 145 | -2.770% |
| 2025-08-27 | 253.59 | 266.45 | 253.59 | 266.45 | +3.484% | 316 | -2.989% |
| 2025-08-26 | 265.00 | 265.00 | 257.48 | 257.48 | -5.024% | 363 | +0.391% |
| 2025-08-25 | 267.00 | 272.10 | 265.50 | 271.10 | +2.302% | 266 | -4.653% |
| 2025-08-22 | 265.50 | 267.90 | 265.00 | 265.00 | -4.608% | 560 | -2.458% |
| 2025-08-21 | 272.00 | 277.80 | 266.25 | 277.80 | +2.832% | 56 | -6.952% |
| 2025-08-20 | 257.48 | 270.15 | 257.48 | 270.15 | +1.905% | 276 | -4.317% |
| 2025-08-19 | 274.50 | 274.50 | 265.10 | 265.10 | -5.288% | 357 | -2.495% |
| 2025-08-18 | 269.23 | 280.00 | 269.23 | 279.90 | +3.667% | 98 | -7.650% |
| 2025-08-15 | 275.00 | 278.85 | 270.00 | 270.00 | +0.186% | 100 | -4.264% |
| 2025-08-14 | 269.00 | 274.30 | 269.00 | 269.50 | +0.074% | 66 | -4.086% |
| 2025-08-13 | 266.50 | 269.70 | 266.50 | 269.30 | +0.956% | 35 | -4.015% |
| 2025-08-12 | 267.60 | 267.60 | 264.00 | 266.75 | +1.042% | 421 | -3.098% |
| 2025-08-11 | 272.20 | 272.20 | 258.50 | 264.00 | -0.415% | 313 | -2.088% |
| 2025-08-08 | 274.25 | 274.25 | 265.10 | 265.10 | -5.514% | 264 | -2.495% |
| 2025-08-07 | 264.35 | 282.62 | 264.35 | 280.57 | +5.676% | 993 | -7.871% |
| 2025-08-06 | 287.45 | 287.45 | 264.79 | 265.50 | +0.079% | 200 | -2.641% |
| 2025-08-05 | 270.00 | 275.79 | 264.79 | 265.29 | -1.741% | 438 | -2.564% |
| 2025-08-04 | 283.57 | 283.57 | 269.49 | 269.99 | -1.464% | 168 | -4.261% |
| 2025-08-01 | 264.79 | 274.00 | 264.79 | 274.00 | +3.396% | 158 | -5.662% |
| 2025-07-31 | 264.79 | 268.52 | 264.79 | 265.00 | -0.207% | 397 | -2.458% |
| 2025-07-30 | 267.43 | 270.82 | 265.00 | 265.55 | -2.515% | 290 | -2.660% |
| 2025-07-29 | 267.00 | 277.00 | 267.00 | 272.40 | +1.642% | 95 | -5.108% |
| 2025-07-28 | 277.50 | 277.50 | 264.79 | 268.00 | -6.904% | 2,008 | -3.550% |
| 2025-07-25 | 293.75 | 293.75 | 281.00 | 287.88 | +1.027% | 418 | -10.209% |
| 2025-07-24 | 285.61 | 287.00 | 279.39 | 284.95 | -0.049% | 77 | -9.286% |
| 2025-07-23 | 286.01 | 286.01 | 278.51 | 285.09 | -0.319% | 266 | -9.331% |
| 2025-07-22 | 276.58 | 287.00 | 276.58 | 286.00 | -1.069% | 74 | -9.620% |
| 2025-07-21 | 283.55 | 296.10 | 283.55 | 289.09 | -0.193% | 162 | -10.586% |
| 2025-07-18 | 296.83 | 296.83 | 289.00 | 289.65 | +0.712% | 594 | -10.759% |
| 2025-07-17 | 285.50 | 291.00 | 285.00 | 287.60 | +0.878% | 153 | -10.123% |
| 2025-07-16 | 286.80 | 286.80 | 285.00 | 285.10 | -0.683% | 219 | -9.335% |
| 2025-07-15 | 297.40 | 299.12 | 287.06 | 287.06 | -4.310% | 261 | -9.954% |
| 2025-07-14 | 294.50 | 300.00 | 294.50 | 299.99 | +3.263% | 126 | -13.835% |
| 2025-07-11 | 298.00 | 298.00 | 290.51 | 290.51 | -0.606% | 137 | -11.023% |
| 2025-07-10 | 283.50 | 296.32 | 283.50 | 292.28 | +0.613% | 45 | -11.562% |
| 2025-07-09 | 294.34 | 294.50 | 285.00 | 290.50 | +0.415% | 252 | -11.020% |
| 2025-07-08 | 290.00 | 300.00 | 289.00 | 289.30 | +0.942% | 140 | -10.651% |
| 2025-07-07 | 297.46 | 297.46 | 286.10 | 286.60 | +0.175% | 252 | -9.809% |
| 2025-07-03 | 296.64 | 296.64 | 272.65 | 286.10 | +0.386% | 17 | -9.652% |
| 2025-07-02 | 287.00 | 287.00 | 273.50 | 285.00 | +2.729% | 332 | -9.303% |
| 2025-07-01 | 276.50 | 289.90 | 276.50 | 277.43 | -4.973% | 294 | -6.828% |
| 2025-06-30 | 296.00 | 296.50 | 291.00 | 291.95 | +0.378% | 43 | -11.462% |
| 2025-06-27 | 288.75 | 295.50 | 280.50 | 290.85 | -1.574% | 339 | -11.127% |
| 2025-06-26 | 291.11 | 300.00 | 291.11 | 295.50 | +3.463% | 720 | -12.526% |
| 2025-06-25 | 278.00 | 285.61 | 278.00 | 285.61 | +2.774% | 552 | -9.497% |
| 2025-06-24 | 278.55 | 281.00 | 275.00 | 277.90 | -2.826% | 917 | -6.986% |
| 2025-06-23 | 288.95 | 288.95 | 285.98 | 285.98 | +1.053% | 52 | -9.614% |
| 2025-06-20 | 274.70 | 292.55 | 274.70 | 283.00 | +0.355% | 280 | -8.662% |
| 2025-06-18 | 292.15 | 293.00 | 282.00 | 282.00 | -3.918% | 243 | -8.338% |
| 2025-06-17 | 295.49 | 295.49 | 280.50 | 293.50 | +0.617% | 387 | -11.929% |
| 2025-06-16 | 297.75 | 297.75 | 287.50 | 291.70 | -1.119% | 405 | -11.386% |
| 2025-06-13 | 288.10 | 297.50 | 288.10 | 295.00 | +3.618% | 262 | -12.377% |
| 2025-06-12 | 288.80 | 292.00 | 284.70 | 284.70 | -1.420% | 46 | -9.207% |
| 2025-06-11 | 278.55 | 288.98 | 278.55 | 288.80 | +2.776% | 579 | -10.496% |
| 2025-06-10 | 299.25 | 299.25 | 279.78 | 281.00 | -4.128% | 399 | -8.012% |
| 2025-06-09 | 287.00 | 296.35 | 285.00 | 293.10 | -1.346% | 750 | -11.809% |
| 2025-06-06 | 305.00 | 305.00 | 291.50 | 297.10 | -5.683% | 420 | -12.997% |
| 2025-06-05 | 308.15 | 317.06 | 308.15 | 315.00 | +2.273% | 181 | -17.941% |
| 2025-06-04 | 306.00 | 314.00 | 302.84 | 308.00 | -1.709% | 376 | -16.076% |
| 2025-06-03 | 320.35 | 320.35 | 306.50 | 313.35 | -0.047% | 452 | -17.510% |
| 2025-06-02 | 315.00 | 315.35 | 303.50 | 313.50 | +1.243% | 500 | -17.548% |
| 2025-05-30 | 308.85 | 309.65 | 301.00 | 309.65 | -0.632% | 38,296 | -16.523% |
| 2025-05-29 | 305.57 | 311.62 | 301.00 | 311.62 | -0.122% | 230 | -17.051% |
| 2025-05-28 | 305.57 | 314.99 | 305.57 | 312.00 | +3.654% | 228 | -17.152% |
| 2025-05-27 | 295.00 | 305.80 | 295.00 | 301.00 | +2.867% | 920 | -14.124% |
| 2025-05-23 | 291.70 | 292.61 | 290.00 | 292.61 | +0.175% | 4 | -11.662% |
| 2025-05-22 | 292.86 | 295.00 | 292.10 | 292.10 | -0.051% | 113 | -11.507% |
| 2025-05-21 | 288.75 | 295.00 | 284.12 | 292.25 | +0.779% | 1,592 | -11.553% |
| 2025-05-20 | 284.30 | 289.99 | 276.79 | 289.99 | +0.870% | 1,279 | -10.863% |
| 2025-05-19 | 280.00 | 288.75 | 280.00 | 287.49 | +2.128% | 155 | -10.088% |
| 2025-05-16 | 268.49 | 285.00 | 268.49 | 281.50 | +0.536% | 229 | -8.175% |
| 2025-05-15 | 276.45 | 280.00 | 265.42 | 280.00 | +4.478% | 202 | -7.683% |
| 2025-05-14 | 269.06 | 271.50 | 268.00 | 268.00 | -0.379% | 661 | -3.550% |
| 2025-05-13 | 269.20 | 269.20 | 265.30 | 269.02 | +1.469% | 453 | -3.915% |
| 2025-05-12 | 275.85 | 275.85 | 255.05 | 265.13 | -3.978% | 1,345 | -2.504% |
| 2025-05-09 | 290.00 | 290.00 | 276.11 | 276.11 | -3.289% | 622 | -6.383% |
| 2025-05-08 | 291.95 | 292.00 | 278.50 | 285.50 | -1.991% | 222 | -9.462% |
| 2025-05-07 | 273.00 | 291.30 | 273.00 | 291.30 | +3.390% | 649 | -11.264% |
| 2025-05-06 | 287.25 | 290.56 | 278.48 | 281.75 | -3.708% | 194 | -8.257% |
| 2025-05-05 | 292.60 | 292.60 | 282.35 | 292.60 | +1.132% | 316 | -11.659% |
| 2025-05-02 | 278.00 | 292.90 | 278.00 | 289.32 | +4.261% | 305 | -10.659% |
| 2025-05-01 | 273.00 | 283.00 | 273.00 | 277.50 | -0.041% | 141 | -6.852% |
| 2025-04-30 | 282.41 | 282.41 | 273.50 | 277.62 | +1.690% | 200 | -6.890% |
| 2025-04-29 | 273.00 | 273.00 | 273.00 | 273.00 | +0.339% | 4 | -5.316% |
| 2025-04-28 | 267.50 | 272.08 | 260.50 | 272.08 | +2.007% | 415 | -4.995% |
| 2025-04-25 | 275.00 | 275.59 | 265.00 | 266.73 | -1.213% | 290 | -3.089% |
| 2025-04-24 | 280.00 | 280.04 | 270.00 | 270.00 | -5.053% | 1,172 | -4.264% |
| 2025-04-23 | 285.60 | 287.45 | 280.00 | 284.37 | -3.226% | 665 | -9.102% |
| 2025-04-22 | 290.00 | 300.70 | 290.00 | 293.85 | -0.390% | 183 | -12.034% |
| 2025-04-21 | 290.00 | 303.70 | 289.00 | 295.00 | +2.613% | 903 | -12.377% |
| 2025-04-17 | 294.25 | 294.25 | 285.00 | 287.49 | -3.200% | 241 | -10.087% |
| 2025-04-16 | 296.50 | 300.00 | 289.60 | 296.99 | +0.165% | 455 | -12.964% |
| 2025-04-15 | 286.75 | 300.00 | 286.00 | 296.50 | +4.035% | 786 | -12.821% |
| 2025-04-14 | 290.00 | 294.75 | 284.45 | 285.00 | +0.193% | 3,106 | -9.303% |
| 2025-04-11 | 270.50 | 290.73 | 270.50 | 284.45 | 0.000% | 417 | -9.127% |