TLPFY
TELEPERFORMANCE UNSP/ADR
stockOTCADR
EODOct 2, 2026
38.80USD-3.048%(-1.22)14,031
TLPFY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.67 | 39.67 | 38.79 | 38.80 | -3.048% | 14,031 | 0.000% |
| 2026-10-01 | 40.72 | 40.81 | 39.88 | 40.02 | +0.956% | 10,516 | -3.048% |
| 2026-09-30 | 38.32 | 39.80 | 38.23 | 39.64 | -2.167% | 17,263 | -2.122% |
| 2026-09-29 | 40.62 | 40.76 | 40.32 | 40.52 | +0.295% | 8,220 | -4.242% |
| 2026-09-28 | 40.23 | 40.49 | 40.13 | 40.40 | -1.942% | 6,287 | -3.960% |
| 2026-09-25 | 41.85 | 41.85 | 41.16 | 41.20 | -0.627% | 7,524 | -5.825% |
| 2026-09-24 | 41.32 | 41.46 | 40.76 | 41.46 | -0.908% | 5,005 | -6.416% |
| 2026-09-23 | 41.54 | 41.98 | 41.42 | 41.84 | +3.912% | 13,963 | -7.266% |
| 2026-09-22 | 40.23 | 40.27 | 39.86 | 40.27 | +0.462% | 25,493 | -3.638% |
| 2026-09-21 | 39.97 | 40.13 | 39.73 | 40.08 | +0.150% | 13,536 | -3.194% |
| 2026-09-18 | 39.78 | 40.19 | 39.42 | 40.02 | -0.175% | 12,869 | -3.048% |
| 2026-09-17 | 39.87 | 40.10 | 39.69 | 40.09 | -0.125% | 6,927 | -3.218% |
| 2026-09-16 | 40.15 | 40.42 | 40.00 | 40.14 | -0.075% | 3,658 | -3.338% |
| 2026-09-15 | 40.18 | 40.36 | 40.16 | 40.17 | -2.877% | 4,170 | -3.411% |
| 2026-09-14 | 41.90 | 41.90 | 41.13 | 41.36 | +3.400% | 5,567 | -6.190% |
| 2026-09-11 | 39.16 | 40.03 | 39.16 | 40.00 | +0.175% | 4,741 | -3.000% |
| 2026-09-10 | 39.79 | 40.71 | 39.79 | 39.93 | +0.840% | 4,556 | -2.830% |
| 2026-09-09 | 39.94 | 39.94 | 39.40 | 39.60 | -0.808% | 11,821 | -2.014% |
| 2026-09-08 | 39.88 | 40.22 | 39.81 | 39.92 | -2.634% | 5,003 | -2.806% |
| 2026-09-04 | 40.70 | 41.03 | 40.63 | 41.00 | -1.001% | 2,077 | -5.366% |
| 2026-09-03 | 41.50 | 41.54 | 41.25 | 41.41 | +1.606% | 2,304 | -6.313% |
| 2026-09-02 | 41.00 | 41.00 | 40.50 | 40.76 | -2.043% | 3,901 | -4.809% |
| 2026-09-01 | 41.07 | 41.72 | 41.07 | 41.61 | +2.741% | 4,449 | -6.753% |
| 2026-08-31 | 39.79 | 40.59 | 39.79 | 40.50 | -0.394% | 1,678 | -4.198% |
| 2026-08-28 | 41.20 | 41.20 | 40.66 | 40.66 | -2.260% | 2,329 | -4.575% |
| 2026-08-27 | 41.03 | 41.69 | 41.03 | 41.60 | +1.811% | 5,873 | -6.731% |
| 2026-08-26 | 41.26 | 41.34 | 40.80 | 40.86 | -1.376% | 4,375 | -5.042% |
| 2026-08-25 | 41.08 | 41.53 | 41.08 | 41.43 | -1.122% | 927 | -6.348% |
| 2026-08-24 | 41.86 | 42.20 | 41.78 | 41.90 | +0.119% | 4,299 | -7.399% |
| 2026-08-21 | 41.84 | 42.00 | 41.68 | 41.85 | +3.003% | 4,322 | -7.288% |
| 2026-08-20 | 40.81 | 40.84 | 40.61 | 40.63 | -1.312% | 2,658 | -4.504% |
| 2026-08-19 | 40.61 | 41.42 | 40.61 | 41.17 | +3.520% | 2,725 | -5.757% |
| 2026-08-18 | 39.28 | 39.91 | 39.26 | 39.77 | +0.353% | 5,192 | -2.439% |
| 2026-08-17 | 40.66 | 40.66 | 39.63 | 39.63 | -2.987% | 3,091 | -2.094% |
| 2026-08-14 | 41.31 | 41.31 | 40.34 | 40.85 | +1.114% | 4,437 | -5.018% |
| 2026-08-13 | 39.47 | 40.40 | 39.47 | 40.40 | +1.126% | 5,540 | -3.960% |
| 2026-08-12 | 40.01 | 40.01 | 39.68 | 39.95 | -1.504% | 2,163 | -2.879% |
| 2026-08-11 | 40.00 | 40.67 | 40.00 | 40.56 | +3.814% | 5,175 | -4.339% |
| 2026-08-10 | 39.15 | 39.45 | 39.07 | 39.07 | -3.388% | 11,374 | -0.691% |
| 2026-08-07 | 40.01 | 40.44 | 39.76 | 40.44 | +2.731% | 2,445 | -4.055% |
| 2026-08-06 | 38.52 | 39.58 | 38.52 | 39.37 | +1.666% | 3,546 | -1.435% |
| 2026-08-05 | 39.29 | 39.29 | 38.63 | 38.72 | -0.463% | 2,811 | +0.207% |
| 2026-08-04 | 38.59 | 39.19 | 38.37 | 38.90 | +4.234% | 6,040 | -0.257% |
| 2026-08-03 | 38.37 | 38.53 | 36.89 | 37.32 | -6.231% | 6,370 | +3.966% |
| 2026-07-31 | 39.97 | 41.11 | 39.69 | 39.80 | +10.864% | 23,229 | -2.513% |
| 2026-07-30 | 35.53 | 36.18 | 34.81 | 35.90 | -0.278% | 8,594 | +8.078% |
| 2026-07-29 | 35.03 | 36.16 | 34.98 | 36.00 | +5.417% | 6,255 | +7.778% |
| 2026-07-28 | 33.53 | 34.15 | 33.40 | 34.15 | +4.690% | 7,064 | +13.616% |
| 2026-07-27 | 32.35 | 32.80 | 32.35 | 32.62 | +1.858% | 6,531 | +18.945% |
| 2026-07-24 | 31.76 | 32.26 | 31.76 | 32.02 | +3.944% | 6,060 | +21.155% |
| 2026-07-23 | 30.99 | 30.99 | 30.68 | 30.81 | -0.259% | 7,690 | +25.933% |
| 2026-07-22 | 31.82 | 31.82 | 30.89 | 30.89 | +1.875% | 6,241 | +25.607% |
| 2026-07-21 | 30.31 | 30.36 | 30.06 | 30.32 | -1.840% | 3,129 | +27.962% |
| 2026-07-20 | 30.56 | 31.04 | 30.34 | 30.89 | -0.835% | 7,468 | +25.607% |
| 2026-07-17 | 31.54 | 31.68 | 31.01 | 31.15 | +0.527% | 6,846 | +24.559% |
| 2026-07-16 | 30.57 | 31.07 | 30.45 | 30.99 | -1.817% | 4,427 | +25.215% |
| 2026-07-15 | 31.30 | 32.25 | 31.30 | 31.56 | +3.748% | 7,211 | +22.940% |
| 2026-07-14 | 30.55 | 30.96 | 30.42 | 30.42 | -3.398% | 7,136 | +27.548% |
| 2026-07-13 | 30.88 | 31.76 | 30.88 | 31.49 | +6.132% | 5,815 | +23.214% |
| 2026-07-10 | 29.79 | 29.88 | 29.49 | 29.67 | +3.490% | 8,197 | +30.770% |
| 2026-07-09 | 28.17 | 28.67 | 28.06 | 28.67 | -1.376% | 5,335 | +35.333% |
| 2026-07-08 | 28.95 | 29.11 | 28.88 | 29.07 | -1.703% | 3,298 | +33.471% |
| 2026-07-07 | 29.60 | 29.70 | 29.37 | 29.57 | +2.154% | 10,839 | +31.199% |
| 2026-07-06 | 29.18 | 29.18 | 28.77 | 28.95 | +0.104% | 5,140 | +34.024% |
| 2026-07-02 | 28.44 | 28.92 | 28.44 | 28.92 | +1.612% | 3,983 | +34.163% |
| 2026-07-01 | 27.68 | 28.50 | 27.68 | 28.46 | +8.382% | 5,135 | +36.326% |
| 2026-06-30 | 26.08 | 26.37 | 25.70 | 26.26 | -11.374% | 16,973 | +47.753% |
| 2026-06-29 | 29.42 | 29.89 | 29.33 | 29.63 | +1.161% | 4,601 | +30.948% |
| 2026-06-26 | 29.06 | 29.54 | 29.04 | 29.29 | +1.000% | 4,835 | +32.468% |
| 2026-06-25 | 29.01 | 29.15 | 28.87 | 29.00 | -0.349% | 4,226 | +33.793% |
| 2026-06-24 | 28.59 | 29.17 | 28.22 | 29.10 | -4.366% | 9,031 | +33.326% |
| 2026-06-23 | 30.49 | 30.93 | 30.43 | 30.43 | +0.795% | 8,694 | +27.506% |
| 2026-06-22 | 30.12 | 30.32 | 30.12 | 30.19 | -4.643% | 4,190 | +28.519% |
| 2026-06-18 | 30.93 | 31.75 | 30.87 | 31.66 | -3.769% | 16,498 | +22.552% |
| 2026-06-17 | 32.87 | 33.24 | 32.48 | 32.90 | +2.492% | 6,406 | +17.933% |
| 2026-06-16 | 31.97 | 32.44 | 31.96 | 32.10 | +0.219% | 2,285 | +20.872% |
| 2026-06-15 | 32.14 | 32.31 | 32.03 | 32.03 | -0.497% | 2,098 | +21.136% |
| 2026-06-12 | 31.73 | 32.22 | 31.58 | 32.19 | +0.500% | 2,794 | +20.534% |
| 2026-06-11 | 32.11 | 32.29 | 31.40 | 32.03 | -2.644% | 11,262 | +21.136% |
| 2026-06-10 | 32.71 | 33.13 | 32.55 | 32.90 | -0.904% | 6,075 | +17.933% |
| 2026-06-09 | 33.65 | 33.98 | 32.89 | 33.20 | -1.425% | 7,066 | +16.867% |
| 2026-06-08 | 33.84 | 34.23 | 33.66 | 33.68 | -0.693% | 28,561 | +15.202% |
| 2026-06-05 | 34.80 | 34.82 | 33.85 | 33.91 | -4.973% | 6,862 | +14.404% |
| 2026-06-04 | 36.84 | 36.96 | 35.69 | 35.69 | +1.867% | 12,268 | +8.714% |
| 2026-06-03 | 35.22 | 35.27 | 34.97 | 35.04 | -3.509% | 6,562 | +10.743% |
| 2026-06-02 | 37.04 | 37.04 | 36.23 | 36.31 | -3.122% | 3,008 | +6.858% |
| 2026-06-01 | 37.00 | 37.49 | 36.86 | 37.48 | +2.209% | 2,712 | +3.522% |
| 2026-05-29 | 35.96 | 36.86 | 35.52 | 36.67 | +5.057% | 3,258 | +5.809% |
| 2026-05-28 | 34.51 | 34.99 | 34.36 | 34.91 | -1.231% | 7,404 | +11.159% |
| 2026-05-27 | 35.38 | 36.03 | 35.32 | 35.34 | -5.394% | 5,819 | +9.791% |
| 2026-05-26 | 39.56 | 39.56 | 37.31 | 37.35 | -8.511% | 7,935 | +3.868% |
| 2026-05-22 | 39.35 | 40.83 | 39.35 | 40.83 | -6.310% | 684 | -4.972% |
| 2026-05-21 | 42.67 | 43.58 | 42.39 | 43.58 | +0.087% | 2,140 | -10.968% |
| 2026-05-20 | 43.19 | 43.95 | 43.06 | 43.54 | -0.213% | 4,210 | -10.891% |
| 2026-05-19 | 43.74 | 43.91 | 43.52 | 43.63 | -0.536% | 6,252 | -11.081% |
| 2026-05-18 | 43.21 | 43.94 | 42.35 | 43.87 | +8.589% | 7,592 | -11.557% |
| 2026-05-15 | 39.78 | 40.79 | 39.78 | 40.40 | +4.151% | 7,750 | -3.960% |
| 2026-05-14 | 38.04 | 39.06 | 38.03 | 38.79 | -0.308% | 4,064 | +0.026% |
| 2026-05-13 | 39.01 | 39.18 | 38.83 | 38.91 | -1.444% | 7,190 | -0.283% |
| 2026-05-12 | 38.15 | 39.66 | 38.04 | 39.48 | -1.791% | 11,882 | -1.722% |
| 2026-05-11 | 40.26 | 40.53 | 39.68 | 40.20 | +7.412% | 5,265 | -3.483% |
| 2026-05-08 | 36.94 | 37.43 | 36.72 | 37.43 | +4.040% | 3,733 | +3.671% |
| 2026-05-07 | 36.04 | 36.44 | 35.92 | 35.97 | -1.038% | 2,394 | +7.860% |
| 2026-05-06 | 36.55 | 36.75 | 36.29 | 36.35 | -2.048% | 3,044 | +6.740% |
| 2026-05-05 | 36.68 | 37.16 | 36.36 | 37.11 | +6.945% | 4,474 | +4.554% |
| 2026-05-04 | 34.65 | 35.14 | 34.53 | 34.70 | +2.149% | 6,177 | +11.816% |
| 2026-05-01 | 33.78 | 34.02 | 33.78 | 33.97 | +0.682% | 935 | +14.218% |
| 2026-04-30 | 33.12 | 33.82 | 32.79 | 33.74 | +5.276% | 7,153 | +14.997% |
| 2026-04-29 | 33.34 | 33.34 | 31.98 | 32.05 | +1.969% | 2,183 | +21.065% |
| 2026-04-28 | 31.64 | 32.00 | 31.00 | 31.43 | -2.964% | 30,809 | +23.449% |
| 2026-04-27 | 32.30 | 32.67 | 32.30 | 32.39 | +1.600% | 3,973 | +19.790% |
| 2026-04-24 | 31.27 | 31.88 | 31.27 | 31.88 | +1.853% | 2,563 | +21.706% |
| 2026-04-23 | 31.79 | 31.79 | 31.04 | 31.30 | -2.870% | 10,514 | +23.962% |
| 2026-04-22 | 32.41 | 32.42 | 32.00 | 32.23 | -0.907% | 1,956 | +20.403% |
| 2026-04-21 | 32.77 | 33.48 | 32.52 | 32.52 | +0.185% | 4,923 | +19.311% |
| 2026-04-20 | 32.27 | 32.58 | 32.27 | 32.46 | -2.347% | 10,001 | +19.532% |
| 2026-04-17 | 34.32 | 34.32 | 33.24 | 33.24 | -0.240% | 2,148 | +16.727% |
| 2026-04-16 | 33.37 | 33.43 | 33.15 | 33.32 | +4.386% | 2,658 | +16.447% |
| 2026-04-15 | 31.51 | 32.06 | 31.51 | 31.92 | +1.013% | 3,549 | +21.554% |
| 2026-04-14 | 31.36 | 31.65 | 31.36 | 31.60 | +5.792% | 9,214 | +22.785% |
| 2026-04-13 | 28.87 | 29.92 | 28.82 | 29.87 | +3.000% | 8,126 | +29.896% |
| 2026-04-10 | 29.36 | 29.36 | 28.78 | 29.00 | -0.446% | 31,585 | +33.793% |
| 2026-04-09 | 29.26 | 29.26 | 28.92 | 29.13 | -0.516% | 13,932 | +33.196% |
| 2026-04-08 | 29.93 | 29.96 | 29.20 | 29.28 | +0.692% | 6,607 | +32.508% |
| 2026-04-07 | 29.10 | 29.13 | 28.46 | 29.08 | +2.684% | 9,238 | +33.425% |
| 2026-04-06 | 27.69 | 28.68 | 27.69 | 28.32 | +0.390% | 5,818 | +37.006% |
| 2026-04-02 | 27.77 | 28.50 | 27.76 | 28.21 | -1.467% | 3,334 | +37.540% |
| 2026-04-01 | 28.80 | 28.80 | 28.23 | 28.63 | -2.053% | 3,324 | +35.522% |
| 2026-03-31 | 28.95 | 29.39 | 28.64 | 29.23 | +5.523% | 5,072 | +32.740% |
| 2026-03-30 | 27.40 | 27.89 | 27.32 | 27.70 | +3.397% | 10,818 | +40.072% |
| 2026-03-27 | 27.09 | 27.17 | 26.79 | 26.79 | -2.511% | 6,720 | +44.830% |
| 2026-03-26 | 27.05 | 28.03 | 27.05 | 27.48 | +4.249% | 8,842 | +41.194% |
| 2026-03-25 | 26.78 | 26.85 | 26.25 | 26.36 | -0.678% | 15,092 | +47.193% |
| 2026-03-24 | 28.07 | 28.07 | 26.43 | 26.54 | -7.687% | 20,381 | +46.194% |
| 2026-03-23 | 28.95 | 29.19 | 28.46 | 28.75 | -1.338% | 9,717 | +34.957% |
| 2026-03-20 | 28.84 | 29.71 | 28.52 | 29.14 | -2.215% | 13,524 | +33.150% |
| 2026-03-19 | 29.29 | 30.05 | 29.29 | 29.80 | +3.436% | 7,247 | +30.201% |
| 2026-03-18 | 29.52 | 29.65 | 28.70 | 28.81 | -3.029% | 8,940 | +34.675% |
| 2026-03-17 | 29.29 | 30.13 | 29.29 | 29.71 | +1.469% | 9,789 | +30.596% |
| 2026-03-16 | 29.48 | 29.57 | 28.82 | 29.28 | -0.374% | 11,171 | +32.514% |
| 2026-03-13 | 29.25 | 29.47 | 29.05 | 29.39 | +0.479% | 6,687 | +32.018% |
| 2026-03-12 | 29.27 | 29.61 | 28.86 | 29.25 | -2.467% | 29,676 | +32.650% |
| 2026-03-11 | 30.34 | 30.54 | 29.88 | 29.99 | +0.486% | 12,174 | +29.376% |
| 2026-03-10 | 30.84 | 30.92 | 29.81 | 29.84 | -6.413% | 31,415 | +30.005% |
| 2026-03-09 | 31.00 | 32.05 | 30.78 | 31.89 | -3.481% | 10,083 | +21.668% |
| 2026-03-06 | 33.20 | 33.34 | 32.73 | 33.04 | -2.002% | 2,818 | +17.433% |
| 2026-03-05 | 33.03 | 34.01 | 33.03 | 33.72 | +3.325% | 12,295 | +15.082% |
| 2026-03-04 | 32.70 | 33.16 | 32.54 | 32.63 | +3.162% | 6,535 | +18.909% |
| 2026-03-03 | 30.63 | 31.72 | 30.34 | 31.63 | +6.498% | 6,786 | +22.668% |
| 2026-03-02 | 28.94 | 30.08 | 28.94 | 29.70 | -1.818% | 12,795 | +30.640% |
| 2026-02-27 | 30.43 | 30.72 | 30.23 | 30.25 | -2.072% | 17,705 | +28.264% |
| 2026-02-26 | 30.82 | 32.09 | 30.74 | 30.89 | +3.853% | 20,757 | +25.607% |
| 2026-02-25 | 30.07 | 30.07 | 29.51 | 29.74 | -0.754% | 33,297 | +30.446% |
| 2026-02-24 | 29.15 | 30.12 | 29.15 | 29.97 | +1.524% | 11,817 | +29.463% |
| 2026-02-23 | 30.71 | 30.83 | 29.52 | 29.52 | -3.561% | 9,451 | +31.436% |
| 2026-02-20 | 30.61 | 31.25 | 30.52 | 30.61 | +2.409% | 12,556 | +26.756% |
| 2026-02-19 | 30.06 | 30.06 | 29.78 | 29.89 | -1.125% | 12,678 | +29.809% |
| 2026-02-18 | 30.33 | 30.67 | 30.21 | 30.23 | +1.002% | 6,692 | +28.349% |
| 2026-02-17 | 29.93 | 30.03 | 29.80 | 29.93 | -2.762% | 11,687 | +29.636% |
| 2026-02-13 | 30.89 | 30.97 | 30.64 | 30.78 | +3.185% | 7,909 | +26.056% |
| 2026-02-12 | 30.49 | 30.67 | 29.83 | 29.83 | -1.356% | 8,225 | +30.070% |
| 2026-02-11 | 30.35 | 30.58 | 29.95 | 30.24 | -5.794% | 8,582 | +28.307% |
| 2026-02-10 | 32.13 | 32.34 | 32.10 | 32.10 | +1.647% | 10,550 | +20.872% |
| 2026-02-09 | 31.88 | 31.88 | 31.42 | 31.58 | +2.499% | 6,188 | +22.863% |
| 2026-02-06 | 30.37 | 30.95 | 30.37 | 30.81 | -0.932% | 39,213 | +25.933% |
| 2026-02-05 | 31.24 | 31.33 | 30.75 | 31.10 | -0.702% | 16,086 | +24.759% |
| 2026-02-04 | 31.15 | 31.64 | 31.12 | 31.32 | +1.000% | 10,468 | +23.883% |
| 2026-02-03 | 31.34 | 31.35 | 30.81 | 31.01 | -6.087% | 7,805 | +25.121% |
| 2026-02-02 | 32.78 | 33.22 | 32.72 | 33.02 | +2.071% | 11,487 | +17.505% |
| 2026-01-30 | 32.07 | 32.56 | 32.07 | 32.35 | +1.490% | 15,887 | +19.938% |
| 2026-01-29 | 32.34 | 32.35 | 31.73 | 31.88 | -2.523% | 9,440 | +21.725% |
| 2026-01-28 | 33.14 | 33.14 | 32.56 | 32.70 | -0.668% | 2,862 | +18.654% |
| 2026-01-27 | 32.53 | 32.92 | 32.22 | 32.92 | +2.236% | 6,498 | +17.861% |
| 2026-01-26 | 32.99 | 33.02 | 31.86 | 32.20 | -7.151% | 16,876 | +20.497% |
| 2026-01-23 | 34.98 | 34.98 | 34.46 | 34.68 | -4.986% | 9,052 | +11.880% |
| 2026-01-22 | 35.72 | 36.67 | 35.72 | 36.50 | +5.430% | 13,982 | +6.301% |
| 2026-01-21 | 34.52 | 34.87 | 34.10 | 34.62 | +2.791% | 6,489 | +12.074% |
| 2026-01-20 | 34.00 | 34.10 | 33.58 | 33.68 | +0.896% | 12,404 | +15.202% |
| 2026-01-16 | 33.80 | 33.80 | 33.28 | 33.38 | -2.934% | 4,794 | +16.234% |
| 2026-01-15 | 34.44 | 34.60 | 34.26 | 34.39 | -0.377% | 6,179 | +12.823% |
| 2026-01-14 | 33.70 | 34.66 | 33.70 | 34.52 | +3.633% | 21,860 | +12.399% |
| 2026-01-13 | 33.94 | 34.15 | 33.29 | 33.31 | -5.019% | 9,056 | +16.482% |
| 2026-01-12 | 35.19 | 35.27 | 34.86 | 35.07 | -3.667% | 3,009 | +10.636% |
| 2026-01-09 | 36.34 | 36.51 | 36.11 | 36.41 | -0.723% | 3,222 | +6.579% |
| 2026-01-08 | 36.02 | 36.69 | 36.02 | 36.67 | -2.083% | 2,609 | +5.809% |
| 2026-01-07 | 37.49 | 37.50 | 37.33 | 37.45 | +1.449% | 3,086 | +3.605% |
| 2026-01-06 | 36.21 | 36.91 | 36.21 | 36.91 | -0.713% | 4,078 | +5.106% |
| 2026-01-05 | 36.48 | 37.22 | 36.48 | 37.18 | +0.486% | 4,370 | +4.357% |
| 2026-01-02 | 37.15 | 37.15 | 36.66 | 37.00 | +2.436% | 5,156 | +4.865% |
| 2025-12-31 | 36.20 | 36.24 | 36.12 | 36.12 | -0.441% | 3,030 | +7.420% |
| 2025-12-30 | 36.32 | 36.61 | 36.28 | 36.28 | 0.000% | 6,031 | +6.946% |
| 2025-12-29 | 36.39 | 36.52 | 36.13 | 36.28 | +1.256% | 9,964 | +6.946% |
| 2025-12-26 | 35.90 | 36.05 | 35.83 | 35.83 | -0.306% | 9,378 | +8.289% |
| 2025-12-24 | 35.87 | 36.00 | 35.85 | 35.94 | -0.388% | 951 | +7.958% |
| 2025-12-23 | 36.19 | 36.19 | 35.99 | 36.08 | +0.083% | 4,883 | +7.539% |
| 2025-12-22 | 35.66 | 36.30 | 35.62 | 36.05 | +1.607% | 7,423 | +7.628% |
| 2025-12-19 | 35.54 | 35.69 | 35.48 | 35.48 | +0.028% | 4,402 | +9.357% |
| 2025-12-18 | 35.29 | 35.81 | 35.29 | 35.47 | +0.283% | 5,756 | +9.388% |
| 2025-12-17 | 35.19 | 35.52 | 35.19 | 35.37 | +0.170% | 4,772 | +9.697% |
| 2025-12-16 | 35.76 | 35.76 | 35.21 | 35.31 | -0.815% | 6,469 | +9.884% |
| 2025-12-15 | 36.05 | 36.13 | 35.48 | 35.60 | -1.139% | 4,433 | +8.989% |
| 2025-12-12 | 36.43 | 36.52 | 35.94 | 36.01 | +0.042% | 5,851 | +7.748% |
| 2025-12-11 | 35.76 | 36.24 | 35.76 | 35.99 | +4.697% | 12,268 | +7.793% |
| 2025-12-10 | 34.10 | 34.53 | 34.06 | 34.38 | +1.566% | 6,369 | +12.856% |
| 2025-12-09 | 33.90 | 34.14 | 33.85 | 33.85 | +0.475% | 13,867 | +14.623% |
| 2025-12-08 | 34.05 | 34.13 | 33.60 | 33.69 | -3.578% | 7,914 | +15.168% |
| 2025-12-05 | 34.71 | 35.15 | 34.71 | 34.94 | +2.825% | 28,433 | +11.048% |
| 2025-12-04 | 34.23 | 34.32 | 33.87 | 33.98 | +2.042% | 83,642 | +14.185% |
| 2025-12-03 | 32.90 | 33.37 | 32.90 | 33.30 | +0.060% | 51,962 | +16.517% |
| 2025-12-02 | 33.50 | 33.65 | 33.16 | 33.28 | -2.719% | 12,079 | +16.587% |
| 2025-12-01 | 33.99 | 34.44 | 33.94 | 34.21 | -0.506% | 22,678 | +13.417% |
| 2025-11-28 | 34.04 | 34.39 | 34.04 | 34.38 | +3.411% | 16,795 | +12.843% |
| 2025-11-26 | 33.82 | 33.82 | 33.25 | 33.25 | -2.692% | 6,849 | +16.692% |
| 2025-11-25 | 33.65 | 34.33 | 33.65 | 34.17 | -2.120% | 58,332 | +13.550% |
| 2025-11-24 | 34.79 | 34.91 | 34.58 | 34.91 | +0.867% | 36,253 | +11.143% |
| 2025-11-21 | 33.87 | 34.61 | 33.85 | 34.61 | +4.247% | 30,224 | +12.106% |
| 2025-11-20 | 33.29 | 33.57 | 32.92 | 33.20 | -1.043% | 28,048 | +16.867% |
| 2025-11-19 | 33.18 | 33.65 | 33.18 | 33.55 | +2.757% | 23,813 | +15.648% |
| 2025-11-18 | 32.74 | 32.92 | 32.45 | 32.65 | -1.389% | 21,699 | +18.836% |
| 2025-11-17 | 33.48 | 33.56 | 32.96 | 33.11 | -4.001% | 31,404 | +17.185% |
| 2025-11-14 | 34.65 | 34.68 | 34.40 | 34.49 | -1.682% | 15,590 | +12.496% |
| 2025-11-13 | 35.22 | 35.81 | 35.06 | 35.08 | +0.863% | 13,493 | +10.604% |
| 2025-11-12 | 34.54 | 34.93 | 34.54 | 34.78 | +0.404% | 16,386 | +11.558% |
| 2025-11-11 | 34.06 | 34.71 | 34.05 | 34.64 | +1.080% | 10,561 | +12.009% |
| 2025-11-10 | 33.85 | 34.28 | 33.48 | 34.27 | +1.722% | 29,405 | +13.219% |
| 2025-11-07 | 33.84 | 33.90 | 33.10 | 33.69 | -2.939% | 15,324 | +15.168% |
| 2025-11-06 | 35.59 | 35.62 | 34.42 | 34.71 | -2.555% | 34,402 | +11.783% |
| 2025-11-05 | 36.50 | 36.80 | 35.57 | 35.62 | +2.415% | 32,906 | +8.928% |
| 2025-11-04 | 34.98 | 35.49 | 34.76 | 34.78 | -0.315% | 16,863 | +11.558% |
| 2025-11-03 | 35.03 | 35.21 | 34.81 | 34.89 | -2.077% | 12,042 | +11.207% |
| 2025-10-31 | 35.69 | 35.94 | 35.52 | 35.63 | -0.140% | 39,198 | +8.897% |
| 2025-10-30 | 35.91 | 36.09 | 35.64 | 35.68 | -2.832% | 49,113 | +8.744% |
| 2025-10-29 | 37.06 | 37.10 | 36.52 | 36.72 | -1.492% | 8,718 | +5.664% |
| 2025-10-28 | 37.68 | 37.70 | 37.22 | 37.28 | -1.229% | 5,290 | +4.088% |
| 2025-10-27 | 38.29 | 38.37 | 37.71 | 37.74 | -2.304% | 10,085 | +2.809% |
| 2025-10-24 | 38.45 | 38.76 | 38.21 | 38.63 | +0.416% | 8,114 | +0.440% |
| 2025-10-23 | 38.79 | 39.04 | 38.33 | 38.47 | -1.837% | 3,962 | +0.858% |
| 2025-10-22 | 38.73 | 39.53 | 38.73 | 39.19 | +0.565% | 5,574 | -0.995% |
| 2025-10-21 | 38.02 | 39.15 | 38.02 | 38.97 | +5.182% | 12,867 | -0.436% |
| 2025-10-20 | 36.35 | 37.06 | 36.32 | 37.05 | -1.802% | 10,418 | +4.723% |
| 2025-10-17 | 37.16 | 37.82 | 37.16 | 37.73 | +1.726% | 6,884 | +2.836% |
| 2025-10-16 | 37.07 | 37.35 | 37.03 | 37.09 | +2.064% | 17,669 | +4.610% |
| 2025-10-15 | 36.52 | 36.57 | 36.12 | 36.34 | -0.683% | 6,599 | +6.769% |
| 2025-10-14 | 36.16 | 36.70 | 36.11 | 36.59 | -0.302% | 14,448 | +6.040% |
| 2025-10-13 | 36.68 | 36.85 | 36.42 | 36.70 | +0.606% | 8,020 | +5.719% |
| 2025-10-10 | 36.87 | 37.05 | 36.42 | 36.48 | -0.843% | 5,096 | +6.360% |
| 2025-10-09 | 37.02 | 37.07 | 36.63 | 36.79 | -0.514% | 21,072 | +5.463% |
| 2025-10-08 | 36.99 | 37.02 | 36.68 | 36.98 | -0.911% | 15,073 | +4.922% |
| 2025-10-07 | 37.31 | 37.44 | 37.10 | 37.32 | +0.512% | 8,817 | +3.966% |
| 2025-10-06 | 37.10 | 37.20 | 36.87 | 37.13 | -0.987% | 10,345 | +4.498% |
| 2025-10-03 | 37.09 | 37.55 | 36.91 | 37.50 | +0.555% | 6,101 | +3.467% |
| 2025-10-02 | 37.33 | 37.36 | 36.99 | 37.29 | +0.035% | 7,132 | +4.041% |
| 2025-10-01 | 37.16 | 37.34 | 36.97 | 37.28 | +0.350% | 4,333 | +4.077% |
| 2025-09-30 | 36.92 | 37.22 | 36.66 | 37.15 | +1.116% | 7,160 | +4.441% |
| 2025-09-29 | 36.50 | 37.03 | 36.46 | 36.74 | +0.851% | 9,335 | +5.607% |
| 2025-09-26 | 35.97 | 36.47 | 35.92 | 36.43 | -2.149% | 12,094 | +6.506% |
| 2025-09-25 | 37.30 | 37.38 | 37.08 | 37.23 | -0.455% | 15,798 | +4.217% |
| 2025-09-24 | 37.43 | 37.77 | 37.40 | 37.40 | -1.605% | 9,710 | +3.743% |
| 2025-09-23 | 38.52 | 38.55 | 37.98 | 38.01 | +2.758% | 16,838 | +2.078% |
| 2025-09-22 | 37.22 | 37.24 | 36.77 | 36.99 | -3.521% | 46,719 | +4.893% |
| 2025-09-19 | 37.75 | 38.41 | 37.67 | 38.34 | +0.366% | 61,666 | +1.200% |
| 2025-09-18 | 38.09 | 38.27 | 37.86 | 38.20 | +0.712% | 5,901 | +1.571% |
| 2025-09-17 | 37.35 | 38.23 | 37.35 | 37.93 | +1.363% | 8,308 | +2.294% |
| 2025-09-16 | 36.87 | 37.51 | 36.75 | 37.42 | +1.299% | 12,415 | +3.688% |
| 2025-09-15 | 36.83 | 37.18 | 36.80 | 36.94 | +0.081% | 28,084 | +5.035% |
| 2025-09-12 | 36.99 | 37.02 | 36.66 | 36.91 | -0.566% | 8,652 | +5.121% |
| 2025-09-11 | 37.07 | 37.61 | 36.90 | 37.12 | +0.760% | 12,160 | +4.526% |
| 2025-09-10 | 37.46 | 37.46 | 36.81 | 36.84 | -3.002% | 10,292 | +5.320% |
| 2025-09-09 | 38.26 | 38.42 | 37.80 | 37.98 | -0.758% | 6,381 | +2.159% |
| 2025-09-08 | 38.06 | 38.41 | 37.85 | 38.27 | -0.584% | 12,856 | +1.385% |
| 2025-09-05 | 38.42 | 38.84 | 38.40 | 38.49 | +0.013% | 15,480 | +0.792% |
| 2025-09-04 | 38.11 | 38.49 | 38.04 | 38.49 | +3.163% | 11,844 | +0.805% |
| 2025-09-03 | 37.58 | 37.70 | 37.18 | 37.31 | -1.505% | 32,957 | +3.994% |
| 2025-09-02 | 38.03 | 38.34 | 37.55 | 37.88 | -1.577% | 16,596 | +2.429% |
| 2025-08-29 | 38.25 | 38.61 | 38.03 | 38.49 | -1.794% | 18,215 | +0.813% |
| 2025-08-28 | 39.68 | 39.72 | 38.83 | 39.19 | -2.221% | 17,725 | -0.995% |
| 2025-08-27 | 40.02 | 40.29 | 39.89 | 40.08 | -0.224% | 8,630 | -3.194% |
| 2025-08-26 | 40.29 | 40.43 | 40.04 | 40.17 | -3.784% | 13,149 | -3.411% |
| 2025-08-25 | 42.29 | 42.33 | 41.71 | 41.75 | -1.160% | 17,591 | -7.066% |
| 2025-08-22 | 42.52 | 42.96 | 42.19 | 42.24 | +0.500% | 18,463 | -8.144% |
| 2025-08-21 | 42.36 | 42.41 | 41.90 | 42.03 | -1.661% | 6,154 | -7.685% |
| 2025-08-20 | 42.44 | 42.89 | 42.44 | 42.74 | +0.588% | 14,328 | -9.219% |
| 2025-08-19 | 42.60 | 42.97 | 42.49 | 42.49 | +0.283% | 27,700 | -8.684% |
| 2025-08-18 | 42.18 | 42.37 | 42.01 | 42.37 | -0.259% | 12,936 | -8.426% |
| 2025-08-15 | 42.03 | 42.49 | 42.03 | 42.48 | +4.682% | 8,081 | -8.663% |
| 2025-08-14 | 40.65 | 40.67 | 40.28 | 40.58 | +0.321% | 7,819 | -4.386% |
| 2025-08-13 | 40.24 | 40.80 | 40.24 | 40.45 | -0.123% | 4,397 | -4.079% |
| 2025-08-12 | 40.25 | 40.63 | 40.18 | 40.50 | +1.402% | 16,547 | -4.198% |
| 2025-08-11 | 40.08 | 40.11 | 39.78 | 39.94 | -2.323% | 9,160 | -2.854% |
| 2025-08-08 | 40.53 | 41.04 | 40.53 | 40.89 | -0.188% | 12,192 | -5.111% |
| 2025-08-07 | 40.58 | 41.07 | 40.53 | 40.97 | +3.570% | 19,336 | -5.290% |
| 2025-08-06 | 39.86 | 39.86 | 39.23 | 39.55 | +0.038% | 22,196 | -1.909% |
| 2025-08-05 | 39.15 | 39.91 | 39.15 | 39.54 | +4.576% | 29,666 | -1.872% |
| 2025-08-04 | 39.12 | 39.12 | 37.65 | 37.81 | -3.987% | 18,606 | +2.618% |
| 2025-08-01 | 39.82 | 40.49 | 39.15 | 39.38 | -16.034% | 22,505 | -1.473% |
| 2025-07-31 | 48.45 | 49.05 | 46.90 | 46.90 | -3.597% | 17,924 | -17.271% |
| 2025-07-30 | 48.83 | 49.50 | 48.55 | 48.65 | -4.024% | 3,888 | -20.247% |
| 2025-07-29 | 50.84 | 50.95 | 50.56 | 50.69 | -0.880% | 7,892 | -23.456% |
| 2025-07-28 | 51.80 | 51.80 | 51.03 | 51.14 | -2.868% | 2,749 | -24.130% |
| 2025-07-25 | 51.97 | 52.71 | 51.97 | 52.65 | +1.778% | 2,291 | -26.306% |
| 2025-07-24 | 51.89 | 52.23 | 51.53 | 51.73 | -1.579% | 1,308 | -24.995% |
| 2025-07-23 | 51.37 | 52.76 | 51.19 | 52.56 | +5.373% | 10,757 | -26.180% |
| 2025-07-22 | 49.73 | 49.99 | 49.31 | 49.88 | +1.218% | 5,984 | -22.213% |
| 2025-07-21 | 49.72 | 49.85 | 49.18 | 49.28 | -1.044% | 14,466 | -21.266% |
| 2025-07-18 | 50.50 | 50.55 | 49.80 | 49.80 | -0.678% | 12,214 | -22.088% |
| 2025-07-17 | 49.96 | 50.22 | 49.80 | 50.14 | +0.240% | 3,420 | -22.617% |
| 2025-07-16 | 49.45 | 50.16 | 49.45 | 50.02 | +0.603% | 9,468 | -22.431% |
| 2025-07-15 | 50.70 | 50.70 | 49.72 | 49.72 | +0.668% | 3,593 | -21.963% |
| 2025-07-14 | 49.59 | 49.75 | 49.33 | 49.39 | -2.507% | 4,353 | -21.442% |
| 2025-07-11 | 50.90 | 50.90 | 50.51 | 50.66 | -2.839% | 2,265 | -23.411% |
| 2025-07-10 | 52.25 | 52.25 | 51.77 | 52.14 | +0.077% | 2,920 | -25.585% |
| 2025-07-09 | 51.96 | 52.23 | 51.79 | 52.10 | +1.559% | 9,580 | -25.528% |
| 2025-07-08 | 49.82 | 51.47 | 49.82 | 51.30 | +3.909% | 9,328 | -24.366% |
| 2025-07-07 | 48.60 | 49.55 | 48.60 | 49.37 | -2.354% | 6,498 | -21.410% |
| 2025-07-03 | 50.44 | 51.24 | 50.22 | 50.56 | +1.812% | 3,379 | -23.259% |
| 2025-07-02 | 49.76 | 50.41 | 49.13 | 49.66 | +1.099% | 422,535 | -21.869% |
| 2025-07-01 | 47.89 | 49.15 | 47.89 | 49.12 | +1.404% | 9,320 | -21.010% |
| 2025-06-30 | 47.53 | 48.57 | 47.53 | 48.44 | +1.381% | 4,086 | -19.901% |
| 2025-06-27 | 46.76 | 48.09 | 46.76 | 47.78 | +1.855% | 10,426 | -18.794% |
| 2025-06-26 | 46.41 | 47.07 | 46.41 | 46.91 | +2.283% | 11,752 | -17.288% |
| 2025-06-25 | 45.84 | 46.13 | 45.42 | 45.86 | -0.493% | 8,735 | -15.400% |
| 2025-06-24 | 44.83 | 46.20 | 44.83 | 46.09 | +4.441% | 14,990 | -15.817% |
| 2025-06-23 | 43.05 | 44.26 | 43.01 | 44.13 | +1.846% | 10,801 | -12.078% |
| 2025-06-20 | 43.63 | 44.06 | 43.25 | 43.33 | -7.887% | 12,327 | -10.455% |
| 2025-06-18 | 50.27 | 50.59 | 46.26 | 47.04 | -13.050% | 14,481 | -17.517% |
| 2025-06-17 | 53.78 | 54.61 | 53.78 | 54.10 | +1.558% | 2,668 | -28.281% |
| 2025-06-16 | 53.47 | 53.99 | 53.13 | 53.27 | +2.050% | 3,263 | -27.164% |
| 2025-06-13 | 52.13 | 52.46 | 52.01 | 52.20 | -3.262% | 3,704 | -25.670% |
| 2025-06-12 | 53.34 | 54.23 | 53.34 | 53.96 | -0.277% | 3,277 | -28.095% |
| 2025-06-11 | 54.09 | 54.62 | 54.09 | 54.11 | +0.111% | 1,928 | -28.294% |
| 2025-06-10 | 53.43 | 54.30 | 53.39 | 54.05 | +1.636% | 1,973 | -28.215% |
| 2025-06-09 | 52.64 | 53.60 | 52.64 | 53.18 | +2.289% | 5,414 | -27.040% |
| 2025-06-06 | 52.02 | 52.12 | 51.63 | 51.99 | +0.949% | 11,511 | -25.370% |
| 2025-06-05 | 51.62 | 51.70 | 51.29 | 51.50 | +2.306% | 1,893 | -24.662% |
| 2025-06-04 | 49.90 | 51.07 | 49.90 | 50.34 | +2.945% | 6,127 | -22.924% |
| 2025-06-03 | 48.38 | 49.14 | 48.38 | 48.90 | -3.264% | 12,989 | -20.654% |
| 2025-06-02 | 49.64 | 50.92 | 49.64 | 50.55 | +0.397% | 7,351 | -23.244% |
| 2025-05-30 | 50.23 | 50.61 | 49.78 | 50.35 | -0.089% | 3,018 | -22.939% |
| 2025-05-29 | 50.89 | 50.95 | 50.11 | 50.40 | -0.627% | 3,120 | -23.008% |
| 2025-05-28 | 50.85 | 51.17 | 50.45 | 50.71 | -0.112% | 22,831 | -23.491% |
| 2025-05-27 | 51.86 | 51.86 | 50.45 | 50.77 | +2.215% | 7,722 | -23.577% |
| 2025-05-23 | 50.39 | 50.78 | 49.55 | 49.67 | -1.906% | 5,922 | -21.884% |
| 2025-05-22 | 50.25 | 51.53 | 50.00 | 50.63 | -4.829% | 3,018 | -23.373% |
| 2025-05-21 | 53.92 | 53.92 | 53.11 | 53.20 | -1.982% | 2,405 | -27.073% |
| 2025-05-20 | 53.81 | 54.28 | 53.33 | 54.28 | +2.024% | 5,850 | -28.519% |
| 2025-05-19 | 52.73 | 53.26 | 52.73 | 53.20 | +0.156% | 6,951 | -27.072% |
| 2025-05-16 | 52.91 | 53.17 | 52.63 | 53.12 | -0.757% | 18,591 | -26.958% |
| 2025-05-15 | 53.41 | 53.84 | 53.30 | 53.52 | -1.008% | 1,020 | -27.511% |
| 2025-05-14 | 54.69 | 54.69 | 54.02 | 54.07 | -1.878% | 3,029 | -28.241% |
| 2025-05-13 | 54.60 | 55.15 | 54.31 | 55.10 | +2.027% | 6,899 | -29.589% |
| 2025-05-12 | 54.19 | 54.19 | 53.54 | 54.01 | +2.759% | 3,792 | -28.161% |
| 2025-05-09 | 52.69 | 52.78 | 52.44 | 52.56 | +1.618% | 7,261 | -26.180% |
| 2025-05-08 | 52.39 | 52.41 | 51.68 | 51.72 | +1.998% | 4,493 | -24.985% |
| 2025-05-07 | 51.44 | 51.56 | 50.63 | 50.71 | -1.438% | 3,246 | -23.486% |
| 2025-05-06 | 51.10 | 51.72 | 51.10 | 51.45 | +4.936% | 8,099 | -24.587% |
| 2025-05-05 | 49.56 | 49.97 | 49.03 | 49.03 | -2.645% | 5,184 | -20.865% |
| 2025-05-02 | 50.69 | 51.34 | 50.36 | 50.36 | -5.477% | 13,313 | -22.958% |
| 2025-05-01 | 56.08 | 56.08 | 53.28 | 53.28 | -6.849% | 2,902 | -27.177% |
| 2025-04-30 | 54.26 | 58.33 | 53.88 | 57.20 | +6.851% | 8,803 | -32.165% |
| 2025-04-29 | 53.53 | 53.84 | 53.53 | 53.53 | -0.760% | 4,324 | -27.517% |
| 2025-04-28 | 53.38 | 53.94 | 53.36 | 53.94 | +4.091% | 5,897 | -28.068% |
| 2025-04-25 | 51.76 | 52.46 | 51.74 | 51.82 | -0.537% | 7,365 | -25.125% |
| 2025-04-24 | 51.15 | 52.26 | 51.14 | 52.10 | +1.698% | 3,727 | -25.528% |
| 2025-04-23 | 51.55 | 52.02 | 50.94 | 51.23 | +0.490% | 9,396 | -24.263% |
| 2025-04-22 | 50.73 | 51.23 | 50.67 | 50.98 | +3.219% | 8,478 | -23.892% |
| 2025-04-21 | 51.78 | 51.78 | 49.35 | 49.39 | -2.179% | 5,652 | -21.442% |
| 2025-04-17 | 50.73 | 51.01 | 50.41 | 50.49 | -0.806% | 24,783 | -23.153% |
| 2025-04-16 | 51.62 | 51.86 | 50.85 | 50.90 | -1.069% | 4,962 | -23.772% |
| 2025-04-15 | 51.29 | 52.00 | 51.22 | 51.45 | +1.841% | 7,361 | -24.587% |
| 2025-04-14 | 50.12 | 51.04 | 50.08 | 50.52 | 0.000% | 6,711 | -23.199% |