UCBJF
UCB SA NPV
stockOTC
EODOct 2, 2026
238.54USD+2.183%(+5.10)17
UCBJF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 238.54 | 238.54 | 238.54 | 238.54 | +2.183% | 17 | 0.000% |
| 2026-10-01 | 236.90 | 236.90 | 233.44 | 233.44 | -5.350% | 129 | +2.183% |
| 2026-09-29 | 247.55 | 247.55 | 246.64 | 246.64 | +0.214% | 74 | -3.284% |
| 2026-09-28 | 250.59 | 250.59 | 241.47 | 246.11 | +4.435% | 288 | -3.077% |
| 2026-09-25 | 254.09 | 254.09 | 235.66 | 235.66 | -3.369% | 34 | +1.222% |
| 2026-09-24 | 230.16 | 248.34 | 230.16 | 243.88 | +3.123% | 543 | -2.188% |
| 2026-09-22 | 230.46 | 236.49 | 230.46 | 236.49 | +1.125% | 612 | +0.867% |
| 2026-09-21 | 233.86 | 252.34 | 233.86 | 233.86 | -6.650% | 429 | +2.001% |
| 2026-09-18 | 232.56 | 250.52 | 232.56 | 250.52 | +1.368% | 31 | -4.782% |
| 2026-09-17 | 228.94 | 247.14 | 228.94 | 247.14 | -0.391% | 37 | -3.480% |
| 2026-09-16 | 249.04 | 249.04 | 247.90 | 248.11 | -0.990% | 121 | -3.857% |
| 2026-09-15 | 250.59 | 250.59 | 250.59 | 250.59 | -0.595% | 237 | -4.809% |
| 2026-09-14 | 242.25 | 252.09 | 242.25 | 252.09 | +2.412% | 54 | -5.375% |
| 2026-09-11 | 250.43 | 250.43 | 246.15 | 246.15 | +6.215% | 272 | -3.093% |
| 2026-09-10 | 235.10 | 245.56 | 231.00 | 231.75 | -5.961% | 252 | +2.930% |
| 2026-09-09 | 246.44 | 246.44 | 246.44 | 246.44 | -1.950% | 52 | -3.206% |
| 2026-09-08 | 251.34 | 251.34 | 246.78 | 251.34 | -1.567% | 279 | -5.093% |
| 2026-09-04 | 248.40 | 255.34 | 241.56 | 255.34 | +2.711% | 125 | -6.579% |
| 2026-09-03 | 268.09 | 268.09 | 248.60 | 248.60 | -5.865% | 69 | -4.047% |
| 2026-09-02 | 264.09 | 264.09 | 244.50 | 264.09 | +4.731% | 389 | -9.675% |
| 2026-09-01 | 258.46 | 264.74 | 252.16 | 252.16 | +0.510% | 84 | -5.401% |
| 2026-08-28 | 250.83 | 250.88 | 250.83 | 250.88 | -6.245% | 16 | -4.919% |
| 2026-08-27 | 267.75 | 267.75 | 267.59 | 267.59 | +0.375% | 100 | -10.856% |
| 2026-08-26 | 266.59 | 266.59 | 266.59 | 266.59 | -0.281% | 42 | -10.522% |
| 2026-08-24 | 267.34 | 267.34 | 267.34 | 267.34 | +1.615% | 10 | -10.773% |
| 2026-08-21 | 263.09 | 263.09 | 263.09 | 263.09 | +1.540% | 1 | -9.331% |
| 2026-08-20 | 263.84 | 263.84 | 259.10 | 259.10 | -0.857% | 113 | -7.935% |
| 2026-08-19 | 247.36 | 261.34 | 247.36 | 261.34 | +2.651% | 80 | -8.724% |
| 2026-08-14 | 254.59 | 254.59 | 254.59 | 254.59 | -3.231% | 106 | -6.304% |
| 2026-08-13 | 263.09 | 263.09 | 263.09 | 263.09 | +0.670% | 16 | -9.331% |
| 2026-08-12 | 261.34 | 261.34 | 261.34 | 261.34 | -1.148% | 25 | -8.724% |
| 2026-08-11 | 267.84 | 267.84 | 264.38 | 264.38 | -0.645% | 249 | -9.772% |
| 2026-08-10 | 255.52 | 266.09 | 255.52 | 266.09 | -1.207% | 545 | -10.354% |
| 2026-08-07 | 269.34 | 269.34 | 269.34 | 269.34 | -0.185% | 76 | -11.435% |
| 2026-08-05 | 269.84 | 269.84 | 269.84 | 269.84 | +4.397% | 1 | -11.599% |
| 2026-08-04 | 268.09 | 268.09 | 258.48 | 258.48 | -2.033% | 9,278 | -7.713% |
| 2026-08-03 | 263.84 | 263.84 | 263.84 | 263.84 | -2.158% | 48 | -9.589% |
| 2026-07-31 | 260.32 | 269.66 | 260.32 | 269.66 | +3.879% | 49 | -11.540% |
| 2026-07-30 | 259.59 | 259.59 | 259.59 | 259.59 | -12.179% | 86 | -8.109% |
| 2026-07-29 | 295.59 | 295.59 | 295.59 | 295.59 | +5.384% | 7,620 | -19.300% |
| 2026-07-28 | 284.84 | 284.84 | 280.49 | 280.49 | -2.554% | 853 | -14.955% |
| 2026-07-27 | 291.84 | 291.84 | 285.39 | 287.84 | -0.946% | 1,027 | -17.128% |
| 2026-07-24 | 290.59 | 290.59 | 290.59 | 290.59 | +4.741% | 49 | -17.912% |
| 2026-07-21 | 281.25 | 281.25 | 277.44 | 277.44 | -2.324% | 347 | -14.020% |
| 2026-07-20 | 284.04 | 284.04 | 284.04 | 284.04 | +3.949% | 5 | -16.019% |
| 2026-07-17 | 277.84 | 277.84 | 273.25 | 273.25 | -2.268% | 180 | -12.703% |
| 2026-07-16 | 279.59 | 279.59 | 274.69 | 279.59 | +1.544% | 4,461 | -14.682% |
| 2026-07-15 | 275.34 | 275.34 | 271.75 | 275.34 | +1.344% | 161 | -13.365% |
| 2026-07-14 | 276.59 | 276.59 | 271.69 | 271.69 | -2.739% | 109 | -12.201% |
| 2026-07-13 | 279.34 | 279.34 | 274.44 | 279.34 | -1.268% | 459 | -14.606% |
| 2026-07-10 | 284.41 | 284.41 | 282.93 | 282.93 | -4.687% | 386 | -15.689% |
| 2026-07-09 | 296.84 | 296.84 | 296.84 | 296.84 | +9.414% | 1,831 | -19.640% |
| 2026-07-08 | 296.00 | 296.00 | 271.30 | 271.30 | -8.595% | 1,858 | -12.075% |
| 2026-07-07 | 302.09 | 302.09 | 296.81 | 296.81 | +0.607% | 463 | -19.633% |
| 2026-07-06 | 300.00 | 301.09 | 295.02 | 295.02 | -4.086% | 166 | -19.145% |
| 2026-07-02 | 307.59 | 307.59 | 302.48 | 307.59 | +0.770% | 190 | -22.449% |
| 2026-07-01 | 305.24 | 305.24 | 305.24 | 305.24 | -2.678% | 10 | -21.852% |
| 2026-06-30 | 313.64 | 313.64 | 313.64 | 313.64 | +1.080% | 1 | -23.945% |
| 2026-06-29 | 310.29 | 310.29 | 310.29 | 310.29 | +2.511% | 36 | -23.124% |
| 2026-06-26 | 302.69 | 302.69 | 302.69 | 302.69 | +2.005% | 17 | -21.193% |
| 2026-06-25 | 296.74 | 296.74 | 296.74 | 296.74 | +2.892% | 70 | -19.613% |
| 2026-06-24 | 296.04 | 296.04 | 288.40 | 288.40 | -0.830% | 201 | -17.288% |
| 2026-06-23 | 294.59 | 294.59 | 290.81 | 290.81 | +1.208% | 519 | -17.975% |
| 2026-06-22 | 287.34 | 287.34 | 287.34 | 287.34 | -2.540% | 47 | -16.983% |
| 2026-06-18 | 300.05 | 300.05 | 294.83 | 294.83 | -1.868% | 118 | -19.092% |
| 2026-06-17 | 279.16 | 300.44 | 279.16 | 300.44 | +1.094% | 94 | -20.603% |
| 2026-06-16 | 281.11 | 302.44 | 281.11 | 297.19 | -4.176% | 133 | -19.734% |
| 2026-06-15 | 294.00 | 310.14 | 294.00 | 310.14 | -3.398% | 66 | -23.086% |
| 2026-06-12 | 321.05 | 321.05 | 321.05 | 321.05 | +3.565% | 3,554 | -25.700% |
| 2026-06-11 | 310.00 | 310.00 | 310.00 | 310.00 | -0.606% | 5 | -23.052% |
| 2026-06-10 | 311.89 | 311.89 | 311.89 | 311.89 | +0.580% | 12 | -23.518% |
| 2026-06-09 | 294.11 | 310.09 | 294.11 | 310.09 | +6.144% | 8 | -23.074% |
| 2026-06-08 | 308.09 | 308.09 | 292.14 | 292.14 | -6.879% | 52 | -18.347% |
| 2026-06-05 | 297.45 | 313.72 | 297.45 | 313.72 | +0.862% | 363 | -23.964% |
| 2026-06-04 | 289.00 | 311.04 | 289.00 | 311.04 | +9.428% | 193 | -23.309% |
| 2026-06-02 | 277.90 | 302.31 | 277.90 | 284.24 | -7.395% | 229 | -16.078% |
| 2026-06-01 | 307.10 | 307.10 | 306.94 | 306.94 | +9.461% | 90 | -22.284% |
| 2026-05-29 | 290.00 | 301.79 | 280.41 | 280.41 | -2.202% | 605 | -14.932% |
| 2026-05-28 | 289.84 | 289.84 | 286.73 | 286.73 | -1.075% | 2,448 | -16.805% |
| 2026-05-27 | 289.84 | 289.84 | 287.49 | 289.84 | 0.000% | 442 | -17.699% |
| 2026-05-26 | 272.90 | 289.84 | 272.90 | 289.84 | +7.209% | 158 | -17.699% |
| 2026-05-22 | 289.84 | 289.84 | 270.35 | 270.35 | -4.215% | 4,139 | -11.766% |
| 2026-05-21 | 282.25 | 282.25 | 282.25 | 282.25 | +0.248% | 5 | -15.486% |
| 2026-05-20 | 286.59 | 286.59 | 281.55 | 281.55 | -0.824% | 643 | -15.276% |
| 2026-05-19 | 266.63 | 283.89 | 266.63 | 283.89 | +3.040% | 49 | -15.974% |
| 2026-05-18 | 280.26 | 280.26 | 275.51 | 275.51 | -4.706% | 154 | -13.420% |
| 2026-05-15 | 289.12 | 289.12 | 289.12 | 289.12 | -0.024% | 50 | -17.494% |
| 2026-05-14 | 289.00 | 289.19 | 288.94 | 289.19 | +0.035% | 309 | -17.514% |
| 2026-05-13 | 289.25 | 289.25 | 289.09 | 289.09 | -0.259% | 309 | -17.486% |
| 2026-05-12 | 289.84 | 289.84 | 289.84 | 289.84 | +1.877% | 46 | -17.699% |
| 2026-05-11 | 276.00 | 284.79 | 276.00 | 284.50 | +1.299% | 8,003 | -16.155% |
| 2026-05-07 | 285.13 | 285.13 | 280.85 | 280.85 | +0.318% | 138 | -15.066% |
| 2026-05-06 | 284.99 | 284.99 | 279.96 | 279.96 | -0.170% | 231 | -14.796% |
| 2026-05-05 | 280.44 | 280.60 | 280.44 | 280.44 | +1.886% | 210 | -14.941% |
| 2026-05-04 | 275.25 | 275.25 | 275.25 | 275.25 | +2.005% | 41 | -13.337% |
| 2026-05-01 | 269.76 | 269.84 | 269.76 | 269.84 | -1.609% | 11 | -11.599% |
| 2026-04-30 | 278.74 | 278.74 | 274.25 | 274.25 | +0.260% | 223 | -13.022% |
| 2026-04-29 | 273.54 | 273.54 | 273.54 | 273.54 | -0.744% | 88 | -12.795% |
| 2026-04-28 | 275.59 | 275.59 | 275.59 | 275.59 | -3.400% | 6 | -13.444% |
| 2026-04-27 | 285.29 | 285.29 | 285.29 | 285.29 | -2.100% | 19 | -16.387% |
| 2026-04-24 | 291.41 | 291.41 | 276.56 | 291.41 | -1.730% | 103 | -18.143% |
| 2026-04-23 | 296.54 | 296.54 | 296.54 | 296.54 | +5.926% | 33 | -19.559% |
| 2026-04-22 | 279.95 | 279.95 | 279.95 | 279.95 | -7.720% | 1 | -14.792% |
| 2026-04-21 | 303.59 | 303.59 | 303.37 | 303.37 | -1.946% | 54 | -21.370% |
| 2026-04-20 | 309.39 | 309.39 | 309.39 | 309.39 | +1.244% | 53 | -22.900% |
| 2026-04-17 | 322.80 | 322.80 | 300.01 | 305.59 | +1.315% | 199 | -21.941% |
| 2026-04-16 | 301.62 | 301.62 | 301.62 | 301.62 | -8.127% | 1 | -20.914% |
| 2026-04-15 | 328.30 | 328.30 | 328.30 | 328.30 | -1.733% | 90 | -27.341% |
| 2026-04-14 | 334.09 | 334.09 | 334.09 | 334.09 | +2.619% | 283 | -28.600% |
| 2026-04-13 | 329.64 | 329.64 | 325.56 | 325.56 | +2.169% | 217 | -26.730% |
| 2026-04-09 | 311.25 | 318.65 | 300.00 | 318.65 | -2.371% | 5,102 | -25.140% |
| 2026-04-08 | 326.39 | 326.39 | 326.39 | 326.39 | +4.331% | 159 | -26.916% |
| 2026-04-07 | 312.84 | 312.84 | 312.84 | 312.84 | -1.200% | 100 | -23.750% |
| 2026-04-06 | 294.35 | 316.64 | 294.35 | 316.64 | +3.693% | 58 | -24.665% |
| 2026-04-02 | 310.19 | 310.19 | 305.36 | 305.36 | -4.616% | 322 | -21.883% |
| 2026-04-01 | 320.14 | 320.14 | 314.61 | 320.14 | +5.174% | 1,012 | -25.489% |
| 2026-03-31 | 288.45 | 304.39 | 288.45 | 304.39 | +1.163% | 126 | -21.633% |
| 2026-03-30 | 300.89 | 300.89 | 300.89 | 300.89 | +2.434% | 17 | -20.722% |
| 2026-03-27 | 293.74 | 293.74 | 293.74 | 293.74 | -2.198% | 6 | -18.792% |
| 2026-03-26 | 300.34 | 300.34 | 300.34 | 300.34 | +0.327% | 52 | -20.577% |
| 2026-03-25 | 299.36 | 299.36 | 299.36 | 299.36 | +1.070% | 80 | -20.317% |
| 2026-03-24 | 296.19 | 296.19 | 296.19 | 296.19 | -1.464% | 33 | -19.464% |
| 2026-03-23 | 300.59 | 300.59 | 300.59 | 300.59 | +8.827% | 38 | -20.643% |
| 2026-03-20 | 281.70 | 297.49 | 276.21 | 276.21 | -5.631% | 199 | -13.638% |
| 2026-03-19 | 292.69 | 292.69 | 292.69 | 292.69 | -4.023% | 5,872 | -18.501% |
| 2026-03-18 | 304.96 | 304.96 | 304.96 | 304.96 | +0.106% | 38 | -21.780% |
| 2026-03-17 | 300.00 | 308.54 | 300.00 | 304.64 | +7.267% | 10,764 | -21.697% |
| 2026-03-16 | 280.26 | 284.00 | 280.26 | 284.00 | -4.931% | 1,264 | -16.007% |
| 2026-03-13 | 284.35 | 298.73 | 284.35 | 298.73 | -1.504% | 12 | -20.149% |
| 2026-03-12 | 303.29 | 303.29 | 299.41 | 303.29 | +0.999% | 342 | -21.349% |
| 2026-03-11 | 288.76 | 300.29 | 288.76 | 300.29 | -3.781% | 11 | -20.563% |
| 2026-03-10 | 312.09 | 312.09 | 312.09 | 312.09 | +3.878% | 57 | -23.567% |
| 2026-03-09 | 300.44 | 300.44 | 300.44 | 300.44 | +8.029% | 26 | -20.603% |
| 2026-03-06 | 299.45 | 299.45 | 278.11 | 278.11 | -10.816% | 24 | -14.228% |
| 2026-03-05 | 311.84 | 311.84 | 311.84 | 311.84 | -1.031% | 50 | -23.506% |
| 2026-03-04 | 315.09 | 315.09 | 315.09 | 315.09 | +12.504% | 139 | -24.295% |
| 2026-03-03 | 300.64 | 300.64 | 280.07 | 280.07 | -7.960% | 74 | -14.828% |
| 2026-03-02 | 304.29 | 304.45 | 304.29 | 304.29 | -0.559% | 155 | -21.608% |
| 2026-02-26 | 306.58 | 306.58 | 306.00 | 306.00 | -1.485% | 49 | -22.046% |
| 2026-02-25 | 323.09 | 323.09 | 306.56 | 310.61 | +1.108% | 1,540 | -23.203% |
| 2026-02-24 | 323.64 | 323.64 | 307.21 | 307.21 | -6.407% | 96 | -22.353% |
| 2026-02-23 | 328.24 | 328.24 | 328.24 | 328.24 | -2.956% | 6,033 | -27.328% |
| 2026-02-20 | 320.89 | 338.24 | 320.89 | 338.24 | -0.529% | 4 | -29.476% |
| 2026-02-19 | 344.29 | 344.29 | 340.04 | 340.04 | -1.550% | 103 | -29.849% |
| 2026-02-18 | 345.39 | 345.39 | 341.00 | 345.39 | +3.618% | 322 | -30.936% |
| 2026-02-17 | 333.33 | 333.33 | 333.33 | 333.33 | -0.570% | 43 | -28.437% |
| 2026-02-13 | 335.24 | 335.24 | 335.24 | 335.24 | +1.468% | 31 | -28.845% |
| 2026-02-12 | 330.39 | 330.39 | 330.39 | 330.39 | +2.529% | 44 | -27.800% |
| 2026-02-11 | 305.86 | 322.24 | 305.86 | 322.24 | +1.174% | 38 | -25.974% |
| 2026-02-10 | 322.54 | 322.54 | 318.50 | 318.50 | -1.038% | 262 | -25.105% |
| 2026-02-09 | 321.84 | 321.84 | 321.84 | 321.84 | -0.325% | 85 | -25.882% |
| 2026-02-06 | 300.10 | 322.89 | 300.10 | 322.89 | -0.015% | 11 | -26.123% |
| 2026-02-05 | 322.94 | 322.94 | 322.94 | 322.94 | +1.925% | 40 | -26.135% |
| 2026-02-04 | 316.84 | 316.84 | 315.49 | 316.84 | -0.095% | 8,456 | -24.713% |
| 2026-02-02 | 317.14 | 317.14 | 317.14 | 317.14 | +0.667% | 6 | -24.784% |
| 2026-01-30 | 315.04 | 315.04 | 315.04 | 315.04 | +2.017% | 68 | -24.283% |
| 2026-01-29 | 314.24 | 314.24 | 308.81 | 308.81 | -1.319% | 351 | -22.756% |
| 2026-01-28 | 312.94 | 312.94 | 312.94 | 312.94 | +4.809% | 553 | -23.775% |
| 2026-01-27 | 298.58 | 298.58 | 298.58 | 298.58 | -3.571% | 66 | -20.109% |
| 2026-01-26 | 315.09 | 315.09 | 309.64 | 309.64 | -1.421% | 174 | -22.962% |
| 2026-01-23 | 313.94 | 314.10 | 313.94 | 314.10 | +1.654% | 220 | -24.056% |
| 2026-01-22 | 308.99 | 308.99 | 307.00 | 308.99 | +1.475% | 1,514 | -22.800% |
| 2026-01-21 | 306.50 | 306.50 | 290.51 | 304.50 | -0.682% | 2,163 | -21.662% |
| 2026-01-20 | 306.59 | 306.59 | 306.59 | 306.59 | -3.570% | 268 | -22.196% |
| 2026-01-16 | 305.00 | 317.94 | 305.00 | 317.94 | +5.100% | 186 | -24.973% |
| 2026-01-15 | 298.04 | 304.84 | 298.04 | 302.51 | +0.365% | 211 | -21.147% |
| 2026-01-14 | 304.84 | 304.84 | 301.41 | 301.41 | -1.124% | 197 | -20.859% |
| 2026-01-13 | 304.84 | 304.84 | 304.84 | 304.84 | +1.503% | 24 | -21.749% |
| 2026-01-12 | 304.35 | 304.35 | 300.32 | 300.32 | -0.978% | 257 | -20.573% |
| 2026-01-09 | 303.29 | 303.29 | 303.29 | 303.29 | -0.508% | 517 | -21.349% |
| 2026-01-07 | 304.84 | 304.84 | 304.84 | 304.84 | +2.247% | 70 | -21.749% |
| 2026-01-06 | 298.14 | 298.14 | 298.14 | 298.14 | +10.952% | 18,061 | -19.991% |
| 2026-01-05 | 268.71 | 268.71 | 268.71 | 268.71 | -5.008% | 11 | -11.228% |
| 2026-01-02 | 287.94 | 287.94 | 282.88 | 282.88 | -3.646% | 969 | -15.673% |
| 2025-12-31 | 279.11 | 293.58 | 279.11 | 293.58 | +9.016% | 240 | -18.748% |
| 2025-12-29 | 269.30 | 270.00 | 269.30 | 269.30 | -5.539% | 328 | -11.422% |
| 2025-12-26 | 285.09 | 285.09 | 285.09 | 285.09 | 0.000% | 47 | -16.328% |
| 2025-12-24 | 277.63 | 285.09 | 277.63 | 285.09 | -1.943% | 24 | -16.328% |
| 2025-12-23 | 283.13 | 290.74 | 283.13 | 290.74 | +5.714% | 315 | -17.954% |
| 2025-12-19 | 275.02 | 275.02 | 275.02 | 275.02 | -2.564% | 205 | -13.266% |
| 2025-12-18 | 285.94 | 285.94 | 282.26 | 282.26 | -0.010% | 2,844 | -15.490% |
| 2025-12-17 | 282.29 | 282.29 | 282.29 | 282.29 | -1.432% | 88 | -15.498% |
| 2025-12-16 | 286.39 | 286.39 | 286.39 | 286.39 | +0.579% | 41 | -16.708% |
| 2025-12-15 | 269.71 | 284.74 | 269.71 | 284.74 | -0.628% | 5 | -16.225% |
| 2025-12-12 | 271.72 | 286.54 | 271.72 | 286.54 | -0.933% | 14 | -16.752% |
| 2025-12-10 | 284.50 | 289.24 | 284.50 | 289.24 | +1.430% | 141 | -17.529% |
| 2025-12-09 | 288.89 | 288.89 | 285.16 | 285.16 | -4.128% | 149 | -16.349% |
| 2025-12-08 | 297.44 | 297.44 | 297.44 | 297.44 | +5.892% | 7,067 | -19.802% |
| 2025-12-05 | 292.50 | 302.11 | 280.89 | 280.89 | -3.587% | 120 | -15.077% |
| 2025-12-04 | 291.34 | 291.34 | 291.34 | 291.34 | +1.411% | 23 | -18.123% |
| 2025-12-03 | 275.70 | 290.99 | 275.70 | 287.29 | +1.180% | 342 | -16.968% |
| 2025-12-02 | 282.47 | 287.64 | 282.47 | 283.94 | -1.714% | 593 | -15.989% |
| 2025-12-01 | 288.89 | 288.89 | 288.89 | 288.89 | +0.979% | 21 | -17.429% |
| 2025-11-26 | 286.25 | 286.25 | 265.61 | 286.09 | +7.025% | 145 | -16.621% |
| 2025-11-25 | 267.31 | 267.31 | 267.31 | 267.31 | -4.254% | 254 | -10.764% |
| 2025-11-24 | 279.19 | 279.19 | 279.19 | 279.19 | +8.905% | 5 | -14.560% |
| 2025-11-21 | 256.36 | 256.36 | 256.36 | 256.36 | -5.649% | 2 | -6.951% |
| 2025-11-20 | 263.74 | 275.52 | 263.74 | 271.71 | +1.237% | 5,553 | -12.208% |
| 2025-11-18 | 268.39 | 268.39 | 268.39 | 268.39 | -0.353% | 74 | -11.122% |
| 2025-11-17 | 269.34 | 269.34 | 269.34 | 269.34 | -0.569% | 5 | -11.435% |
| 2025-11-14 | 263.10 | 270.88 | 263.10 | 270.88 | +1.743% | 24 | -11.939% |
| 2025-11-13 | 266.24 | 266.24 | 266.24 | 266.24 | -1.770% | 13 | -10.404% |
| 2025-11-12 | 274.59 | 274.59 | 271.04 | 271.04 | +6.206% | 235 | -11.990% |
| 2025-11-11 | 255.20 | 255.20 | 255.20 | 255.20 | -4.107% | 8 | -6.528% |
| 2025-11-10 | 266.13 | 266.13 | 263.06 | 266.13 | -2.008% | 456 | -10.367% |
| 2025-11-07 | 271.11 | 271.58 | 271.11 | 271.58 | +6.963% | 80 | -12.167% |
| 2025-11-06 | 254.39 | 260.38 | 247.43 | 253.91 | -0.191% | 52 | -6.051% |
| 2025-11-05 | 254.39 | 254.39 | 254.39 | 254.39 | +3.400% | 42 | -6.231% |
| 2025-11-04 | 242.66 | 246.03 | 242.66 | 246.03 | -0.956% | 176 | -3.042% |
| 2025-11-03 | 248.40 | 248.40 | 248.40 | 248.40 | -6.602% | 4 | -3.969% |
| 2025-10-30 | 280.69 | 280.69 | 265.96 | 265.96 | +0.302% | 22 | -10.310% |
| 2025-10-29 | 279.99 | 279.99 | 265.16 | 265.16 | +0.477% | 47 | -10.039% |
| 2025-10-28 | 263.90 | 263.90 | 263.90 | 263.90 | -7.107% | 28 | -9.610% |
| 2025-10-27 | 284.09 | 284.09 | 284.09 | 284.09 | -2.822% | 66 | -16.034% |
| 2025-10-24 | 292.34 | 292.34 | 292.34 | 292.34 | +0.929% | 105 | -18.403% |
| 2025-10-23 | 293.39 | 293.39 | 289.65 | 289.65 | -2.720% | 450 | -17.645% |
| 2025-10-22 | 297.75 | 297.75 | 297.75 | 297.75 | +3.905% | 72 | -19.886% |
| 2025-10-21 | 286.56 | 286.56 | 286.56 | 286.56 | -5.407% | 7 | -16.757% |
| 2025-10-20 | 302.94 | 302.94 | 302.94 | 302.94 | +2.678% | 34 | -21.258% |
| 2025-10-17 | 283.31 | 298.84 | 283.31 | 295.04 | -2.358% | 136 | -19.149% |
| 2025-10-16 | 306.04 | 306.04 | 302.16 | 302.16 | -1.073% | 264 | -21.056% |
| 2025-10-15 | 303.51 | 305.44 | 303.51 | 305.44 | -0.440% | 21 | -21.903% |
| 2025-10-14 | 306.79 | 306.79 | 306.79 | 306.79 | +4.169% | 11 | -22.246% |
| 2025-10-13 | 306.39 | 306.39 | 294.51 | 294.51 | -3.467% | 77 | -19.005% |
| 2025-10-10 | 305.09 | 305.09 | 305.09 | 305.09 | +6.742% | 74 | -21.813% |
| 2025-10-09 | 293.25 | 301.76 | 285.82 | 285.82 | -6.622% | 301 | -16.542% |
| 2025-10-08 | 290.10 | 306.09 | 290.10 | 306.09 | +0.357% | 7,575 | -22.069% |
| 2025-10-06 | 305.89 | 306.00 | 302.79 | 305.00 | +4.096% | 351 | -21.790% |
| 2025-10-03 | 294.00 | 294.00 | 293.00 | 293.00 | +1.034% | 384 | -18.587% |
| 2025-10-02 | 290.00 | 290.00 | 290.00 | 290.00 | -1.419% | 200 | -17.745% |
| 2025-10-01 | 297.94 | 297.94 | 294.18 | 294.18 | +5.590% | 142 | -18.912% |
| 2025-09-30 | 271.13 | 278.60 | 263.65 | 278.60 | +0.472% | 772 | -14.379% |
| 2025-09-29 | 269.59 | 277.29 | 265.53 | 277.29 | +16.269% | 679 | -13.975% |
| 2025-09-26 | 225.65 | 238.49 | 225.65 | 238.49 | -0.741% | 25 | +0.021% |
| 2025-09-25 | 240.27 | 240.27 | 240.27 | 240.27 | -1.179% | 91 | -0.720% |
| 2025-09-24 | 246.44 | 246.44 | 243.14 | 243.14 | -2.354% | 652 | -1.891% |
| 2025-09-22 | 249.24 | 249.24 | 249.00 | 249.00 | +1.674% | 22 | -4.201% |
| 2025-09-19 | 235.05 | 248.19 | 235.05 | 244.90 | -0.301% | 699 | -2.597% |
| 2025-09-18 | 245.64 | 245.64 | 245.64 | 245.64 | +0.672% | 52 | -2.890% |
| 2025-09-17 | 244.00 | 244.00 | 244.00 | 244.00 | -0.306% | 30 | -2.238% |
| 2025-09-16 | 248.04 | 248.04 | 244.75 | 244.75 | +3.205% | 272 | -2.537% |
| 2025-09-15 | 250.99 | 250.99 | 237.15 | 237.15 | -5.589% | 22 | +0.586% |
| 2025-09-12 | 251.19 | 251.19 | 251.19 | 251.19 | +3.873% | 32 | -5.036% |
| 2025-09-11 | 238.51 | 252.09 | 238.51 | 241.82 | -4.677% | 207 | -1.358% |
| 2025-09-10 | 253.69 | 253.69 | 253.69 | 253.69 | +2.130% | 65 | -5.972% |
| 2025-09-09 | 248.40 | 248.40 | 248.40 | 248.40 | -0.060% | 15 | -3.969% |
| 2025-09-08 | 253.39 | 253.39 | 248.55 | 248.55 | +0.898% | 188 | -4.027% |
| 2025-09-05 | 249.64 | 249.64 | 246.34 | 246.34 | +7.449% | 161 | -3.165% |
| 2025-09-04 | 238.84 | 238.84 | 229.26 | 229.26 | -4.011% | 22 | +4.048% |
| 2025-09-03 | 229.25 | 238.84 | 229.25 | 238.84 | +1.397% | 53 | -0.126% |
| 2025-09-02 | 235.55 | 235.55 | 235.55 | 235.55 | -1.460% | 3 | +1.269% |
| 2025-08-29 | 239.04 | 239.04 | 239.04 | 239.04 | -3.865% | 95 | -0.209% |
| 2025-08-27 | 240.49 | 248.65 | 240.49 | 248.65 | +3.712% | 319 | -4.066% |
| 2025-08-26 | 226.35 | 239.75 | 226.35 | 239.75 | +1.718% | 13,354 | -0.505% |
| 2025-08-22 | 238.54 | 238.54 | 235.70 | 235.70 | +0.737% | 678 | +1.205% |
| 2025-08-21 | 237.14 | 237.14 | 233.97 | 233.97 | +1.069% | 535 | +1.951% |
| 2025-08-20 | 233.34 | 233.34 | 231.50 | 231.50 | +0.661% | 278 | +3.041% |
| 2025-08-19 | 219.50 | 232.44 | 219.50 | 229.98 | -1.075% | 10,103 | +3.722% |
| 2025-08-18 | 232.48 | 232.48 | 232.48 | 232.48 | +2.131% | 7,955 | +2.607% |
| 2025-08-15 | 227.63 | 227.63 | 227.63 | 227.63 | +2.403% | 15,184 | +4.793% |
| 2025-08-14 | 225.00 | 225.57 | 221.63 | 222.29 | -1.135% | 578 | +7.311% |
| 2025-08-13 | 224.84 | 224.84 | 224.84 | 224.84 | +4.900% | 10,032 | +6.093% |
| 2025-08-12 | 223.23 | 223.23 | 211.48 | 214.34 | -3.988% | 284 | +11.292% |
| 2025-08-08 | 223.24 | 223.24 | 223.24 | 223.24 | +0.067% | 11 | +6.854% |
| 2025-08-07 | 223.09 | 223.09 | 223.09 | 223.09 | +0.450% | 44 | +6.925% |
| 2025-08-06 | 222.09 | 222.09 | 222.09 | 222.09 | -1.135% | 127 | +7.407% |
| 2025-08-05 | 224.64 | 224.64 | 224.64 | 224.64 | +8.522% | 1 | +6.188% |
| 2025-08-04 | 207.00 | 207.00 | 207.00 | 207.00 | -3.181% | 30 | +15.237% |
| 2025-08-01 | 213.03 | 213.80 | 213.03 | 213.80 | -2.724% | 7,729 | +11.572% |
| 2025-07-30 | 218.28 | 222.84 | 218.28 | 219.79 | +0.732% | 269 | +8.532% |
| 2025-07-29 | 218.19 | 218.19 | 218.19 | 218.19 | +2.925% | 26 | +9.327% |
| 2025-07-28 | 211.99 | 211.99 | 211.99 | 211.99 | -0.731% | 11 | +12.524% |
| 2025-07-25 | 208.99 | 216.54 | 208.99 | 213.55 | +1.618% | 503 | +11.702% |
| 2025-07-24 | 217.80 | 217.80 | 210.15 | 210.15 | -1.822% | 22,184 | +13.509% |
| 2025-07-23 | 200.21 | 214.05 | 200.21 | 214.05 | +5.004% | 92 | +11.441% |
| 2025-07-22 | 203.85 | 203.85 | 203.85 | 203.85 | +0.837% | 41 | +17.017% |
| 2025-07-18 | 203.85 | 203.85 | 202.16 | 202.16 | -0.830% | 304 | +17.997% |
| 2025-07-15 | 196.61 | 203.85 | 196.61 | 203.85 | 0.000% | 3 | +17.017% |
| 2025-07-14 | 203.85 | 203.85 | 203.85 | 203.85 | 0.000% | 5 | +17.017% |
| 2025-07-11 | 197.81 | 203.85 | 197.81 | 203.85 | 0.000% | 221 | +17.017% |
| 2025-07-10 | 194.76 | 203.85 | 194.76 | 203.85 | 0.000% | 19 | +17.017% |
| 2025-07-09 | 203.26 | 203.85 | 203.26 | 203.85 | 0.000% | 42 | +17.017% |
| 2025-07-08 | 203.85 | 203.85 | 203.85 | 203.85 | 0.000% | 21 | +17.017% |
| 2025-07-07 | 203.85 | 203.85 | 203.85 | 203.85 | +2.007% | 28 | +17.017% |
| 2025-07-03 | 199.84 | 199.84 | 199.84 | 199.84 | -0.025% | 2 | +19.365% |
| 2025-06-30 | 195.21 | 199.89 | 195.21 | 199.89 | -1.025% | 89 | +19.336% |
| 2025-06-27 | 198.00 | 201.96 | 198.00 | 201.96 | +2.082% | 40 | +18.112% |
| 2025-06-26 | 197.84 | 197.84 | 197.84 | 197.84 | -0.045% | 42 | +20.572% |
| 2025-06-25 | 197.93 | 197.93 | 197.93 | 197.93 | -0.081% | 33 | +20.517% |
| 2025-06-24 | 198.09 | 198.09 | 198.09 | 198.09 | +2.187% | 19 | +20.420% |
| 2025-06-23 | 193.85 | 193.85 | 182.92 | 193.85 | +2.599% | 166 | +23.054% |
| 2025-06-20 | 188.94 | 188.94 | 188.94 | 188.94 | +1.423% | 30 | +26.252% |
| 2025-06-18 | 178.53 | 186.29 | 178.53 | 186.29 | -1.963% | 312 | +28.048% |
| 2025-06-17 | 190.02 | 190.02 | 190.02 | 190.02 | -2.848% | 10 | +25.534% |
| 2025-06-16 | 195.59 | 195.59 | 195.59 | 195.59 | -0.610% | 25 | +21.959% |
| 2025-06-13 | 196.79 | 196.79 | 196.79 | 196.79 | +2.548% | 10 | +21.216% |
| 2025-06-12 | 186.88 | 191.90 | 186.88 | 191.90 | -1.590% | 352 | +24.304% |
| 2025-06-11 | 196.19 | 196.19 | 195.00 | 195.00 | +1.868% | 11 | +22.328% |
| 2025-06-10 | 194.44 | 194.44 | 191.43 | 191.43 | +1.552% | 400 | +24.613% |
| 2025-06-09 | 192.17 | 192.17 | 188.50 | 188.50 | +5.078% | 5,215 | +26.546% |
| 2025-05-30 | 179.39 | 179.39 | 179.39 | 179.39 | +2.071% | 84 | +32.973% |
| 2025-05-20 | 175.75 | 175.75 | 175.75 | 175.75 | +4.210% | 24 | +35.727% |
| 2025-05-16 | 168.65 | 168.65 | 168.65 | 168.65 | -1.230% | 8 | +41.441% |
| 2025-05-14 | 175.63 | 175.63 | 170.75 | 170.75 | -2.177% | 518 | +39.701% |
| 2025-05-12 | 174.55 | 174.55 | 174.55 | 174.55 | +0.481% | 170 | +36.660% |
| 2025-05-09 | 173.71 | 173.71 | 173.71 | 173.71 | +15.272% | 60 | +37.317% |
| 2025-04-10 | 150.70 | 150.70 | 150.70 | 150.70 | -5.458% | 100 | +58.288% |
| 2025-04-08 | 160.40 | 160.40 | 159.40 | 159.40 | -6.235% | 220 | +49.649% |
| 2025-04-04 | 170.00 | 170.00 | 170.00 | 170.00 | -2.467% | 25 | +40.318% |
| 2025-04-03 | 174.30 | 174.30 | 174.30 | 174.30 | +1.143% | 90 | +36.856% |
| 2025-03-31 | 175.00 | 175.00 | 172.33 | 172.33 | -9.348% | 117 | +38.420% |
| 2025-03-25 | 190.10 | 190.10 | 190.10 | 190.10 | +0.053% | 10 | +25.481% |
| 2025-03-24 | 190.00 | 190.00 | 190.00 | 190.00 | -0.168% | 100 | +25.547% |
| 2025-03-20 | 190.32 | 190.32 | 190.32 | 190.32 | -1.261% | 1,000 | +25.337% |
| 2025-03-19 | 192.75 | 192.75 | 192.75 | 192.75 | -1.103% | 1,000 | +23.756% |
| 2025-03-18 | 194.90 | 194.91 | 194.90 | 194.90 | +1.590% | 1,000 | +22.391% |
| 2025-03-13 | 193.74 | 193.74 | 191.85 | 191.85 | +3.798% | 200 | +24.337% |
| 2025-03-11 | 182.10 | 184.83 | 182.10 | 184.83 | +2.683% | 1,267 | +29.059% |
| 2025-03-10 | 194.65 | 194.65 | 180.00 | 180.00 | -10.891% | 3,061 | +32.522% |
| 2025-03-05 | 209.66 | 209.66 | 202.00 | 202.00 | 0.000% | 204 | +18.089% |
| 2025-03-04 | 202.00 | 202.00 | 202.00 | 202.00 | +0.015% | 10,600 | +18.089% |
| 2025-03-03 | 201.10 | 201.97 | 201.10 | 201.97 | +8.135% | 2 | +18.107% |
| 2025-02-28 | 186.78 | 186.78 | 186.78 | 186.78 | -2.721% | 276 | +27.715% |
| 2025-02-26 | 190.50 | 192.00 | 190.50 | 192.00 | +0.497% | 2 | +24.240% |
| 2025-02-24 | 191.05 | 191.05 | 191.05 | 191.05 | +0.781% | 100 | +24.857% |
| 2025-02-21 | 189.57 | 189.57 | 189.57 | 189.57 | +1.166% | 27 | +25.832% |
| 2025-02-20 | 187.38 | 187.38 | 187.38 | 187.38 | -1.376% | 200 | +27.299% |
| 2025-02-14 | 192.00 | 192.00 | 190.00 | 190.00 | -0.524% | 55 | +25.547% |
| 2025-02-12 | 191.00 | 191.00 | 191.00 | 191.00 | -2.576% | 426 | +24.890% |
| 2025-02-10 | 196.05 | 196.05 | 196.05 | 196.05 | +3.184% | 393 | +21.673% |
| 2025-02-03 | 190.00 | 190.00 | 190.00 | 190.00 | -2.689% | 117 | +25.547% |
| 2025-01-29 | 195.25 | 195.25 | 195.25 | 195.25 | +2.763% | 100 | +22.172% |
| 2025-01-21 | 190.00 | 190.00 | 190.00 | 190.00 | -1.042% | 50 | +25.547% |
| 2025-01-17 | 192.00 | 192.00 | 192.00 | 192.00 | 0.000% | 3 | +24.240% |
| 2025-01-15 | 195.82 | 195.82 | 192.00 | 192.00 | -1.463% | 251 | +24.240% |
| 2025-01-07 | 196.28 | 196.28 | 194.85 | 194.85 | -2.575% | 200 | +22.422% |
| 2025-01-06 | 200.00 | 200.00 | 200.00 | 200.00 | 0.000% | 4 | +19.270% |
| 2025-01-02 | 200.00 | 200.00 | 200.00 | 200.00 | +1.510% | 35 | +19.270% |
| 2024-12-30 | 197.03 | 197.03 | 197.03 | 197.03 | -1.448% | 70 | +21.071% |
| 2024-12-27 | 199.92 | 199.92 | 199.92 | 199.92 | +0.829% | 24 | +19.318% |
| 2024-12-23 | 198.28 | 198.28 | 198.28 | 198.28 | +1.212% | 80 | +20.308% |
| 2024-12-19 | 195.90 | 195.90 | 195.90 | 195.90 | +0.013% | 2 | +21.766% |
| 2024-12-18 | 195.88 | 195.88 | 195.88 | 195.88 | +12.572% | 87 | +21.782% |
| 2024-11-18 | 174.00 | 174.00 | 174.00 | 174.00 | -0.571% | 487 | +37.092% |
| 2024-11-15 | 175.00 | 175.00 | 175.00 | 175.00 | -10.146% | 183 | +36.309% |
| 2024-11-07 | 194.76 | 194.76 | 194.76 | 194.76 | +5.848% | 1,061 | +22.479% |
| 2024-10-23 | 184.00 | 184.00 | 184.00 | 184.00 | +2.765% | 260 | +29.641% |
| 2024-09-16 | 179.05 | 179.05 | 179.05 | 179.05 | +0.308% | 140 | +33.225% |
| 2024-09-03 | 178.50 | 178.50 | 178.50 | 178.50 | +0.504% | 181 | +33.636% |
| 2024-08-26 | 177.60 | 177.60 | 177.60 | 177.60 | -1.331% | 300 | +34.309% |
| 2024-08-22 | 180.00 | 180.00 | 180.00 | 180.00 | +6.540% | 300 | +32.522% |
| 2024-08-20 | 168.95 | 168.95 | 168.95 | 168.95 | +1.931% | 306 | +41.190% |
| 2024-08-14 | 169.00 | 169.00 | 165.75 | 165.75 | -1.800% | 343 | +43.916% |
| 2024-08-13 | 168.79 | 168.79 | 168.79 | 168.79 | -1.467% | 200 | +41.326% |
| 2024-08-09 | 171.30 | 171.30 | 171.30 | 171.30 | +12.328% | 103 | +39.253% |
| 2024-07-19 | 152.50 | 152.50 | 152.50 | 152.50 | +1.768% | 103 | +56.420% |
| 2024-07-18 | 149.88 | 149.88 | 149.85 | 149.85 | +13.523% | 200 | +59.186% |
| 2024-05-10 | 132.50 | 132.50 | 132.00 | 132.00 | +0.648% | 623 | +80.712% |
| 2024-05-09 | 131.15 | 131.15 | 131.15 | 131.15 | -1.893% | 100 | +81.883% |
| 2024-04-26 | 133.68 | 133.68 | 133.68 | 133.68 | +4.031% | 270 | +78.441% |
| 2024-04-24 | 128.50 | 128.50 | 128.50 | 128.50 | -0.175% | 100 | +85.634% |
| 2024-04-19 | 128.72 | 128.72 | 128.72 | 128.72 | +2.122% | 745 | +85.310% |
| 2024-04-15 | 126.05 | 126.05 | 126.05 | 126.05 | +2.480% | 100 | +89.242% |
| 2024-04-05 | 123.00 | 123.00 | 123.00 | 123.00 | +0.820% | 535 | +93.935% |
| 2024-03-28 | 122.00 | 122.00 | 122.00 | 122.00 | +1.751% | 310 | +95.525% |
| 2024-03-26 | 120.40 | 120.40 | 119.90 | 119.90 | +2.452% | 800 | +98.949% |
| 2024-03-19 | 117.53 | 117.53 | 117.03 | 117.03 | +0.369% | 1,091 | +103.828% |
| 2024-03-18 | 116.60 | 116.60 | 116.60 | 116.60 | -1.686% | 200 | +104.580% |
| 2024-03-07 | 118.60 | 118.60 | 118.60 | 118.60 | +1.498% | 217 | +101.130% |
| 2024-03-01 | 116.85 | 116.85 | 116.85 | 116.85 | 0.000% | 341 | +104.142% |