UCBJY
UCB SA UNSP/ADR
stockOTCADR
EODOct 2, 2026
115.22USD+1.632%(+1.85)40,485
UCBJY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 114.80 | 115.35 | 114.02 | 115.22 | +1.632% | 40,485 | 0.000% |
| 2026-10-01 | 116.41 | 116.41 | 112.66 | 113.37 | -2.267% | 55,382 | +1.632% |
| 2026-09-30 | 117.61 | 117.61 | 115.92 | 116.00 | -1.369% | 29,939 | -0.672% |
| 2026-09-29 | 118.88 | 119.26 | 117.00 | 117.61 | -2.922% | 38,398 | -2.032% |
| 2026-09-28 | 120.56 | 121.50 | 120.56 | 121.15 | -1.215% | 40,370 | -4.895% |
| 2026-09-25 | 122.31 | 122.73 | 121.92 | 122.64 | +1.616% | 29,921 | -6.050% |
| 2026-09-24 | 119.69 | 121.32 | 119.69 | 120.69 | +0.441% | 46,816 | -4.532% |
| 2026-09-23 | 121.76 | 122.22 | 119.75 | 120.16 | -1.346% | 35,980 | -4.111% |
| 2026-09-22 | 119.69 | 122.51 | 119.01 | 121.80 | 0.000% | 45,312 | -5.402% |
| 2026-09-21 | 121.09 | 121.96 | 121.09 | 121.80 | +1.856% | 56,060 | -5.402% |
| 2026-09-18 | 120.92 | 120.92 | 119.12 | 119.58 | -0.129% | 44,328 | -3.646% |
| 2026-09-17 | 118.93 | 120.56 | 118.93 | 119.73 | +1.393% | 63,400 | -3.771% |
| 2026-09-16 | 120.10 | 120.87 | 117.84 | 118.09 | -2.397% | 42,258 | -2.430% |
| 2026-09-15 | 120.18 | 121.18 | 119.84 | 120.99 | -0.354% | 70,288 | -4.769% |
| 2026-09-14 | 121.48 | 122.03 | 120.76 | 121.42 | +1.734% | 76,355 | -5.106% |
| 2026-09-11 | 121.54 | 121.61 | 119.20 | 119.35 | +1.952% | 66,685 | -3.460% |
| 2026-09-10 | 116.53 | 118.02 | 116.49 | 117.06 | -1.352% | 111,299 | -1.576% |
| 2026-09-09 | 118.74 | 119.71 | 118.62 | 118.67 | -1.154% | 36,851 | -2.907% |
| 2026-09-08 | 121.12 | 121.30 | 120.03 | 120.06 | -1.896% | 48,122 | -4.027% |
| 2026-09-04 | 124.06 | 124.26 | 122.33 | 122.38 | -4.822% | 24,433 | -5.847% |
| 2026-09-03 | 128.57 | 128.75 | 127.00 | 128.57 | +0.693% | 44,375 | -10.387% |
| 2026-09-02 | 127.30 | 128.72 | 127.30 | 127.69 | +1.165% | 28,046 | -9.766% |
| 2026-09-01 | 128.03 | 128.04 | 126.10 | 126.22 | +1.008% | 35,156 | -8.715% |
| 2026-08-31 | 124.56 | 125.03 | 124.53 | 124.96 | -0.259% | 85,221 | -7.794% |
| 2026-08-28 | 126.69 | 126.69 | 125.00 | 125.28 | -2.752% | 20,642 | -8.034% |
| 2026-08-27 | 128.66 | 129.60 | 128.18 | 128.83 | +0.265% | 46,629 | -10.564% |
| 2026-08-26 | 128.02 | 129.05 | 127.44 | 128.49 | -1.789% | 19,134 | -10.328% |
| 2026-08-25 | 130.21 | 131.13 | 130.21 | 130.83 | +1.813% | 48,305 | -11.932% |
| 2026-08-24 | 128.91 | 128.91 | 128.02 | 128.50 | -0.565% | 62,847 | -10.335% |
| 2026-08-21 | 127.28 | 129.56 | 127.28 | 129.23 | +2.478% | 40,241 | -10.841% |
| 2026-08-20 | 127.14 | 127.42 | 124.89 | 126.11 | -1.511% | 49,295 | -8.632% |
| 2026-08-19 | 127.23 | 128.28 | 126.99 | 128.04 | +1.619% | 29,647 | -10.012% |
| 2026-08-18 | 124.55 | 126.00 | 124.42 | 126.00 | +1.278% | 22,405 | -8.556% |
| 2026-08-17 | 124.12 | 125.11 | 124.12 | 124.41 | +1.476% | 39,297 | -7.387% |
| 2026-08-14 | 123.73 | 123.73 | 122.54 | 122.60 | -2.828% | 26,991 | -6.020% |
| 2026-08-13 | 126.90 | 127.36 | 126.02 | 126.17 | -1.269% | 29,031 | -8.677% |
| 2026-08-12 | 127.54 | 128.77 | 127.54 | 127.79 | -2.039% | 23,494 | -9.836% |
| 2026-08-11 | 130.28 | 130.75 | 129.63 | 130.45 | +0.392% | 17,455 | -11.675% |
| 2026-08-10 | 129.83 | 130.54 | 129.48 | 129.94 | +0.596% | 46,560 | -11.328% |
| 2026-08-07 | 131.00 | 131.34 | 128.66 | 129.17 | -0.124% | 102,844 | -10.800% |
| 2026-08-06 | 131.56 | 131.56 | 128.52 | 129.33 | -2.171% | 122,180 | -10.910% |
| 2026-08-05 | 133.33 | 133.44 | 131.97 | 132.20 | +2.766% | 25,010 | -12.844% |
| 2026-08-04 | 129.75 | 129.97 | 128.48 | 128.64 | +0.967% | 63,336 | -10.433% |
| 2026-08-03 | 128.11 | 128.42 | 126.94 | 127.41 | -0.864% | 57,333 | -9.568% |
| 2026-07-31 | 130.16 | 130.31 | 126.94 | 128.52 | +2.927% | 139,271 | -10.349% |
| 2026-07-30 | 124.64 | 125.51 | 123.18 | 124.86 | -12.608% | 64,799 | -7.724% |
| 2026-07-29 | 141.73 | 143.43 | 140.84 | 142.88 | +0.358% | 16,040 | -19.359% |
| 2026-07-28 | 138.93 | 142.49 | 138.93 | 142.37 | +2.006% | 24,680 | -19.070% |
| 2026-07-27 | 139.24 | 140.30 | 139.24 | 139.57 | +0.403% | 25,821 | -17.446% |
| 2026-07-24 | 141.82 | 141.90 | 139.00 | 139.01 | +0.710% | 40,498 | -17.114% |
| 2026-07-23 | 136.17 | 138.27 | 136.17 | 138.03 | -0.741% | 16,687 | -16.525% |
| 2026-07-22 | 139.85 | 139.85 | 137.88 | 139.06 | -0.065% | 17,331 | -17.144% |
| 2026-07-21 | 137.12 | 139.24 | 137.08 | 139.15 | +3.120% | 29,169 | -17.197% |
| 2026-07-20 | 137.27 | 137.27 | 134.94 | 134.94 | -1.251% | 36,615 | -14.614% |
| 2026-07-17 | 135.11 | 137.24 | 134.87 | 136.65 | +0.882% | 33,506 | -15.682% |
| 2026-07-16 | 134.95 | 135.91 | 134.44 | 135.46 | +0.048% | 39,162 | -14.939% |
| 2026-07-15 | 133.86 | 135.65 | 133.82 | 135.39 | +2.285% | 27,066 | -14.898% |
| 2026-07-14 | 132.99 | 133.36 | 132.12 | 132.37 | -1.286% | 35,340 | -12.953% |
| 2026-07-13 | 134.70 | 135.70 | 133.70 | 134.09 | -1.338% | 64,501 | -14.073% |
| 2026-07-10 | 142.94 | 142.94 | 135.46 | 135.91 | -4.786% | 23,400 | -15.222% |
| 2026-07-09 | 142.91 | 145.17 | 142.74 | 142.74 | -0.105% | 23,167 | -19.280% |
| 2026-07-08 | 142.60 | 143.42 | 141.22 | 142.89 | -1.203% | 23,583 | -19.365% |
| 2026-07-07 | 145.79 | 145.98 | 144.53 | 144.63 | -1.162% | 25,534 | -20.335% |
| 2026-07-06 | 144.48 | 146.39 | 144.35 | 146.33 | -3.355% | 32,464 | -21.260% |
| 2026-07-02 | 148.44 | 152.00 | 148.44 | 151.41 | +3.063% | 16,271 | -23.902% |
| 2026-07-01 | 147.94 | 147.94 | 146.16 | 146.91 | -1.975% | 25,401 | -21.571% |
| 2026-06-30 | 151.22 | 151.30 | 149.28 | 149.87 | -1.069% | 10,076 | -23.120% |
| 2026-06-29 | 149.63 | 151.49 | 149.63 | 151.49 | +3.132% | 10,553 | -23.942% |
| 2026-06-26 | 146.16 | 147.99 | 146.16 | 146.89 | +0.034% | 8,865 | -21.560% |
| 2026-06-25 | 144.99 | 146.91 | 144.99 | 146.84 | +1.626% | 66,718 | -21.534% |
| 2026-06-24 | 144.10 | 144.74 | 143.62 | 144.49 | +1.021% | 12,215 | -20.257% |
| 2026-06-23 | 144.10 | 144.50 | 142.08 | 143.03 | +1.128% | 74,721 | -19.443% |
| 2026-06-22 | 139.54 | 141.79 | 139.54 | 141.43 | -1.185% | 39,628 | -18.534% |
| 2026-06-18 | 144.78 | 144.78 | 140.75 | 143.13 | -0.664% | 22,363 | -19.500% |
| 2026-06-17 | 144.65 | 146.80 | 143.95 | 144.09 | -0.588% | 72,501 | -20.035% |
| 2026-06-16 | 145.86 | 147.14 | 144.62 | 144.94 | -3.431% | 36,267 | -20.505% |
| 2026-06-15 | 150.53 | 151.47 | 149.87 | 150.09 | -5.437% | 33,130 | -23.233% |
| 2026-06-12 | 157.44 | 160.08 | 157.07 | 158.72 | +0.449% | 12,696 | -27.407% |
| 2026-06-11 | 153.63 | 158.85 | 153.53 | 158.01 | +4.139% | 15,089 | -27.081% |
| 2026-06-10 | 151.95 | 153.39 | 151.52 | 151.73 | -0.007% | 12,713 | -24.062% |
| 2026-06-09 | 151.16 | 153.05 | 150.60 | 151.74 | +1.052% | 18,158 | -24.067% |
| 2026-06-08 | 149.59 | 151.61 | 148.79 | 150.16 | +0.415% | 87,449 | -23.269% |
| 2026-06-05 | 151.28 | 152.13 | 149.37 | 149.54 | -0.776% | 25,175 | -22.950% |
| 2026-06-04 | 149.22 | 151.53 | 149.22 | 150.71 | +3.396% | 31,774 | -23.549% |
| 2026-06-03 | 144.73 | 146.61 | 144.73 | 145.76 | +0.956% | 18,547 | -20.952% |
| 2026-06-02 | 144.72 | 144.75 | 143.01 | 144.38 | -2.715% | 21,070 | -20.197% |
| 2026-06-01 | 148.14 | 149.64 | 147.29 | 148.41 | +2.000% | 47,286 | -22.364% |
| 2026-05-29 | 145.32 | 147.08 | 145.32 | 145.50 | +2.206% | 56,948 | -20.811% |
| 2026-05-28 | 141.12 | 142.52 | 141.12 | 142.36 | +0.310% | 30,564 | -19.064% |
| 2026-05-27 | 144.35 | 144.59 | 141.22 | 141.92 | -0.141% | 26,946 | -18.813% |
| 2026-05-26 | 140.98 | 142.12 | 140.98 | 142.12 | +1.261% | 29,179 | -18.928% |
| 2026-05-22 | 140.60 | 140.66 | 139.64 | 140.35 | -0.412% | 42,149 | -17.905% |
| 2026-05-21 | 138.32 | 140.93 | 138.32 | 140.93 | +1.557% | 17,386 | -18.243% |
| 2026-05-20 | 138.26 | 139.34 | 137.89 | 138.77 | +2.037% | 19,725 | -16.971% |
| 2026-05-19 | 136.76 | 136.76 | 135.85 | 136.00 | +1.417% | 25,087 | -15.279% |
| 2026-05-18 | 135.31 | 135.31 | 132.99 | 134.10 | -2.152% | 36,275 | -14.079% |
| 2026-05-15 | 138.25 | 138.97 | 136.88 | 137.05 | -1.679% | 21,257 | -15.928% |
| 2026-05-14 | 139.75 | 140.42 | 138.81 | 139.39 | -1.121% | 22,587 | -17.340% |
| 2026-05-13 | 139.14 | 140.97 | 138.85 | 140.97 | -0.212% | 13,539 | -18.266% |
| 2026-05-12 | 139.74 | 141.97 | 139.72 | 141.27 | +2.526% | 32,576 | -18.440% |
| 2026-05-11 | 137.91 | 139.26 | 137.62 | 137.79 | -0.297% | 34,475 | -16.380% |
| 2026-05-08 | 137.65 | 138.27 | 137.34 | 138.20 | +1.917% | 22,736 | -16.628% |
| 2026-05-07 | 138.89 | 138.89 | 135.42 | 135.60 | -1.966% | 31,743 | -15.029% |
| 2026-05-06 | 136.45 | 138.67 | 136.45 | 138.32 | +2.607% | 18,208 | -16.700% |
| 2026-05-05 | 135.17 | 136.00 | 134.23 | 134.81 | +0.736% | 32,081 | -14.528% |
| 2026-05-04 | 133.98 | 134.77 | 131.91 | 133.82 | -1.050% | 47,355 | -13.899% |
| 2026-05-01 | 134.89 | 137.53 | 134.45 | 135.24 | +0.782% | 31,302 | -14.803% |
| 2026-04-30 | 134.37 | 136.29 | 133.82 | 134.19 | +1.984% | 54,766 | -14.137% |
| 2026-04-29 | 131.33 | 132.20 | 130.41 | 131.58 | -0.288% | 61,752 | -12.434% |
| 2026-04-28 | 133.95 | 134.44 | 131.85 | 131.96 | -5.344% | 50,926 | -12.686% |
| 2026-04-27 | 138.58 | 139.81 | 138.42 | 139.41 | -0.634% | 40,202 | -17.352% |
| 2026-04-24 | 141.61 | 141.61 | 138.89 | 140.30 | -2.278% | 80,955 | -17.876% |
| 2026-04-23 | 144.37 | 144.84 | 141.91 | 143.57 | +1.395% | 60,990 | -19.746% |
| 2026-04-22 | 142.43 | 142.48 | 140.98 | 141.59 | -1.328% | 57,051 | -18.627% |
| 2026-04-21 | 147.83 | 147.94 | 142.08 | 143.50 | -6.209% | 69,988 | -19.707% |
| 2026-04-20 | 150.59 | 153.49 | 149.48 | 153.00 | -0.260% | 46,349 | -24.693% |
| 2026-04-17 | 155.60 | 155.77 | 153.08 | 153.40 | +0.887% | 59,272 | -24.888% |
| 2026-04-16 | 153.57 | 153.57 | 150.33 | 152.05 | -2.890% | 25,301 | -24.222% |
| 2026-04-15 | 159.13 | 159.18 | 156.19 | 156.57 | -1.791% | 84,005 | -26.412% |
| 2026-04-14 | 161.20 | 161.98 | 158.53 | 159.43 | -1.727% | 180,109 | -27.730% |
| 2026-04-13 | 161.05 | 162.23 | 160.17 | 162.23 | +1.016% | 26,502 | -28.978% |
| 2026-04-10 | 160.85 | 160.90 | 160.11 | 160.60 | +0.778% | 15,923 | -28.257% |
| 2026-04-09 | 155.91 | 159.84 | 155.61 | 159.36 | +2.134% | 32,743 | -27.698% |
| 2026-04-08 | 157.45 | 158.60 | 155.32 | 156.03 | +1.134% | 125,513 | -26.155% |
| 2026-04-07 | 152.30 | 154.96 | 151.05 | 154.28 | +0.182% | 41,200 | -25.318% |
| 2026-04-06 | 155.39 | 155.39 | 153.39 | 154.00 | +0.601% | 27,654 | -25.182% |
| 2026-04-02 | 149.96 | 154.84 | 149.78 | 153.08 | -1.379% | 43,661 | -24.732% |
| 2026-04-01 | 154.38 | 155.97 | 154.35 | 155.22 | +2.941% | 31,473 | -25.770% |
| 2026-03-31 | 148.39 | 151.21 | 148.31 | 150.78 | +4.274% | 62,011 | -23.587% |
| 2026-03-30 | 145.46 | 145.51 | 144.32 | 144.60 | -0.003% | 59,207 | -20.321% |
| 2026-03-27 | 142.54 | 146.36 | 142.53 | 144.61 | +0.452% | 57,284 | -20.324% |
| 2026-03-26 | 144.68 | 145.86 | 143.96 | 143.96 | -1.888% | 24,687 | -19.964% |
| 2026-03-25 | 145.74 | 147.99 | 145.74 | 146.73 | +1.466% | 26,706 | -21.475% |
| 2026-03-24 | 143.67 | 144.80 | 142.45 | 144.61 | -0.014% | 25,126 | -20.324% |
| 2026-03-23 | 144.29 | 145.90 | 143.47 | 144.63 | +2.284% | 74,877 | -20.335% |
| 2026-03-20 | 144.32 | 144.67 | 140.71 | 141.40 | -3.592% | 24,902 | -18.515% |
| 2026-03-19 | 142.09 | 146.90 | 142.09 | 146.67 | +1.395% | 57,762 | -21.442% |
| 2026-03-18 | 148.73 | 148.73 | 144.63 | 144.65 | -2.543% | 14,472 | -20.346% |
| 2026-03-17 | 150.06 | 150.56 | 148.34 | 148.43 | +1.100% | 25,537 | -22.372% |
| 2026-03-16 | 144.64 | 147.08 | 144.54 | 146.81 | +2.407% | 78,934 | -21.518% |
| 2026-03-13 | 146.01 | 146.93 | 142.24 | 143.36 | -1.172% | 68,955 | -19.629% |
| 2026-03-12 | 148.09 | 148.09 | 145.06 | 145.06 | -1.367% | 26,384 | -20.571% |
| 2026-03-11 | 151.02 | 151.02 | 145.14 | 147.07 | -3.218% | 16,400 | -21.656% |
| 2026-03-10 | 151.71 | 154.15 | 151.19 | 151.96 | +0.831% | 29,053 | -24.177% |
| 2026-03-09 | 145.38 | 151.51 | 145.13 | 150.71 | +3.380% | 35,777 | -23.547% |
| 2026-03-06 | 144.71 | 146.29 | 144.34 | 145.78 | -2.820% | 23,285 | -20.963% |
| 2026-03-05 | 151.80 | 151.94 | 148.49 | 150.01 | -2.255% | 19,176 | -23.192% |
| 2026-03-04 | 152.71 | 153.49 | 151.24 | 153.47 | +3.689% | 20,607 | -24.923% |
| 2026-03-03 | 145.62 | 148.42 | 144.52 | 148.01 | +1.613% | 73,703 | -22.154% |
| 2026-03-02 | 147.66 | 148.44 | 145.42 | 145.66 | -2.288% | 63,832 | -20.898% |
| 2026-02-27 | 148.98 | 149.90 | 148.41 | 149.07 | +1.546% | 32,868 | -22.707% |
| 2026-02-26 | 150.10 | 150.10 | 145.84 | 146.80 | -7.916% | 77,018 | -21.513% |
| 2026-02-25 | 157.71 | 159.42 | 157.10 | 159.42 | -0.280% | 19,404 | -27.726% |
| 2026-02-24 | 157.37 | 160.08 | 156.78 | 159.87 | +0.487% | 32,975 | -27.928% |
| 2026-02-23 | 158.48 | 160.15 | 158.48 | 159.09 | -2.495% | 43,341 | -27.577% |
| 2026-02-20 | 164.26 | 166.35 | 162.57 | 163.16 | -2.348% | 27,234 | -29.384% |
| 2026-02-19 | 167.75 | 167.97 | 166.01 | 167.09 | -0.656% | 29,679 | -31.042% |
| 2026-02-18 | 168.01 | 168.76 | 167.26 | 168.19 | +0.388% | 25,325 | -31.494% |
| 2026-02-17 | 166.63 | 168.58 | 166.63 | 167.54 | +1.478% | 27,670 | -31.228% |
| 2026-02-13 | 163.26 | 165.71 | 162.92 | 165.10 | +1.983% | 30,705 | -30.212% |
| 2026-02-12 | 161.11 | 163.97 | 160.94 | 161.89 | +2.944% | 52,355 | -28.828% |
| 2026-02-11 | 156.98 | 157.58 | 155.77 | 157.26 | +0.051% | 15,814 | -26.733% |
| 2026-02-10 | 157.57 | 158.24 | 157.13 | 157.18 | -0.645% | 21,817 | -26.696% |
| 2026-02-09 | 156.96 | 158.65 | 156.96 | 158.20 | +2.134% | 17,028 | -27.168% |
| 2026-02-06 | 155.44 | 155.72 | 152.64 | 154.90 | -1.698% | 25,753 | -25.614% |
| 2026-02-05 | 156.45 | 158.85 | 156.42 | 157.57 | +0.172% | 17,284 | -26.877% |
| 2026-02-04 | 158.33 | 159.31 | 156.73 | 157.30 | +2.442% | 19,795 | -26.751% |
| 2026-02-03 | 154.01 | 154.81 | 152.82 | 153.55 | -0.286% | 11,872 | -24.963% |
| 2026-02-02 | 153.28 | 154.43 | 153.28 | 153.99 | +1.812% | 11,607 | -25.177% |
| 2026-01-30 | 152.22 | 152.66 | 151.01 | 151.25 | -0.448% | 16,707 | -23.821% |
| 2026-01-29 | 151.44 | 151.93 | 150.02 | 151.93 | +0.513% | 13,254 | -24.162% |
| 2026-01-28 | 150.82 | 151.22 | 150.07 | 151.16 | -3.919% | 29,455 | -23.774% |
| 2026-01-27 | 154.87 | 157.44 | 154.87 | 157.32 | +2.133% | 30,553 | -26.761% |
| 2026-01-26 | 151.57 | 154.58 | 151.57 | 154.03 | +1.322% | 52,598 | -25.199% |
| 2026-01-23 | 150.88 | 152.03 | 150.52 | 152.03 | +0.119% | 13,608 | -24.210% |
| 2026-01-22 | 151.12 | 153.36 | 150.91 | 151.84 | +1.896% | 19,050 | -24.120% |
| 2026-01-21 | 148.97 | 149.66 | 147.40 | 149.02 | -0.167% | 27,648 | -22.682% |
| 2026-01-20 | 147.17 | 150.31 | 147.17 | 149.27 | -2.882% | 47,271 | -22.811% |
| 2026-01-16 | 154.91 | 154.91 | 152.49 | 153.70 | +2.337% | 30,667 | -25.036% |
| 2026-01-15 | 151.40 | 151.40 | 148.78 | 150.19 | -0.444% | 77,863 | -23.284% |
| 2026-01-14 | 150.75 | 151.38 | 149.79 | 150.86 | +1.596% | 54,163 | -23.625% |
| 2026-01-13 | 148.35 | 148.69 | 147.24 | 148.49 | +0.959% | 66,182 | -22.406% |
| 2026-01-12 | 147.80 | 147.80 | 146.79 | 147.08 | -0.766% | 15,282 | -21.662% |
| 2026-01-09 | 147.74 | 149.44 | 147.55 | 148.22 | +0.840% | 17,082 | -22.262% |
| 2026-01-08 | 147.40 | 147.95 | 146.29 | 146.98 | -1.804% | 40,086 | -21.608% |
| 2026-01-07 | 147.52 | 149.89 | 147.52 | 149.68 | +1.341% | 14,469 | -23.022% |
| 2026-01-06 | 145.78 | 147.74 | 145.78 | 147.70 | +7.231% | 30,562 | -21.991% |
| 2026-01-05 | 139.75 | 139.75 | 135.96 | 137.74 | +0.266% | 16,993 | -16.350% |
| 2026-01-02 | 138.80 | 138.80 | 136.96 | 137.38 | -1.706% | 26,538 | -16.127% |
| 2025-12-31 | 139.74 | 139.97 | 139.62 | 139.76 | +0.641% | 7,651 | -17.559% |
| 2025-12-30 | 138.89 | 139.44 | 138.32 | 138.87 | -0.223% | 15,035 | -17.030% |
| 2025-12-29 | 138.51 | 139.43 | 138.22 | 139.18 | +0.079% | 25,353 | -17.215% |
| 2025-12-26 | 139.34 | 139.34 | 138.78 | 139.07 | -0.052% | 14,026 | -17.150% |
| 2025-12-24 | 138.93 | 139.16 | 138.79 | 139.14 | -1.798% | 9,383 | -17.193% |
| 2025-12-23 | 141.51 | 142.42 | 141.13 | 141.69 | +1.388% | 15,555 | -18.682% |
| 2025-12-22 | 139.44 | 139.93 | 139.08 | 139.75 | -0.901% | 21,967 | -17.553% |
| 2025-12-19 | 139.38 | 141.49 | 139.38 | 141.02 | +1.967% | 32,337 | -18.295% |
| 2025-12-18 | 139.14 | 139.14 | 137.70 | 138.30 | +0.443% | 29,319 | -16.688% |
| 2025-12-17 | 137.71 | 138.32 | 137.34 | 137.69 | -1.657% | 13,758 | -16.319% |
| 2025-12-16 | 139.40 | 140.02 | 138.85 | 140.01 | -0.086% | 19,896 | -17.706% |
| 2025-12-15 | 138.85 | 140.13 | 138.85 | 140.13 | +1.257% | 16,783 | -17.776% |
| 2025-12-12 | 139.39 | 139.58 | 137.65 | 138.39 | -2.267% | 17,886 | -16.743% |
| 2025-12-11 | 140.46 | 141.86 | 140.06 | 141.60 | -0.485% | 20,669 | -18.630% |
| 2025-12-10 | 140.51 | 142.38 | 140.29 | 142.29 | +1.073% | 12,128 | -19.025% |
| 2025-12-09 | 140.41 | 141.04 | 139.77 | 140.78 | -2.361% | 16,030 | -18.156% |
| 2025-12-08 | 144.61 | 144.92 | 143.30 | 144.18 | +0.093% | 50,083 | -20.088% |
| 2025-12-05 | 148.78 | 148.85 | 142.55 | 144.05 | +3.332% | 17,630 | -20.014% |
| 2025-12-04 | 140.16 | 140.56 | 139.30 | 139.41 | -0.382% | 32,668 | -17.349% |
| 2025-12-03 | 142.02 | 142.33 | 139.40 | 139.94 | -0.583% | 12,327 | -17.665% |
| 2025-12-02 | 139.97 | 141.13 | 139.74 | 140.76 | +1.683% | 22,836 | -18.144% |
| 2025-12-01 | 140.58 | 140.58 | 138.07 | 138.43 | -0.688% | 19,576 | -16.767% |
| 2025-11-28 | 138.48 | 140.44 | 138.21 | 139.39 | +1.101% | 6,520 | -17.339% |
| 2025-11-26 | 138.10 | 138.75 | 137.87 | 137.87 | +0.841% | 13,949 | -16.429% |
| 2025-11-25 | 135.88 | 137.26 | 134.98 | 136.72 | +0.271% | 29,665 | -15.726% |
| 2025-11-24 | 135.91 | 136.83 | 135.32 | 136.35 | +1.229% | 24,863 | -15.497% |
| 2025-11-21 | 132.81 | 135.08 | 132.16 | 134.69 | +2.640% | 22,350 | -14.459% |
| 2025-11-20 | 134.90 | 135.55 | 131.23 | 131.23 | -0.914% | 21,258 | -12.200% |
| 2025-11-19 | 134.04 | 134.36 | 132.00 | 132.44 | -0.128% | 19,555 | -13.002% |
| 2025-11-18 | 131.22 | 132.66 | 131.22 | 132.61 | +0.745% | 25,383 | -13.114% |
| 2025-11-17 | 131.86 | 132.66 | 131.32 | 131.63 | -0.235% | 21,594 | -12.467% |
| 2025-11-14 | 128.34 | 132.05 | 128.26 | 131.94 | +2.232% | 20,031 | -12.672% |
| 2025-11-13 | 129.56 | 130.04 | 129.06 | 129.06 | -3.021% | 17,299 | -10.724% |
| 2025-11-12 | 133.84 | 134.22 | 132.80 | 133.08 | +0.780% | 19,205 | -13.420% |
| 2025-11-11 | 131.83 | 132.13 | 131.57 | 132.05 | +1.577% | 16,710 | -12.745% |
| 2025-11-10 | 129.41 | 130.22 | 129.03 | 130.00 | -1.358% | 31,109 | -11.369% |
| 2025-11-07 | 132.21 | 132.40 | 130.86 | 131.79 | +3.268% | 22,109 | -12.573% |
| 2025-11-06 | 125.13 | 127.76 | 125.08 | 127.62 | +2.514% | 23,081 | -9.716% |
| 2025-11-05 | 123.04 | 124.97 | 123.04 | 124.49 | +0.032% | 82,518 | -7.446% |
| 2025-11-04 | 124.68 | 125.49 | 124.45 | 124.45 | +1.559% | 68,297 | -7.417% |
| 2025-11-03 | 127.26 | 127.48 | 121.80 | 122.54 | -4.668% | 87,779 | -5.974% |
| 2025-10-31 | 127.24 | 128.82 | 126.08 | 128.54 | -5.921% | 20,586 | -10.363% |
| 2025-10-30 | 136.36 | 137.49 | 135.60 | 136.63 | +0.641% | 19,609 | -15.670% |
| 2025-10-29 | 136.49 | 137.22 | 135.76 | 135.76 | +2.950% | 12,991 | -15.130% |
| 2025-10-28 | 135.60 | 135.75 | 130.73 | 131.87 | -5.740% | 19,342 | -12.626% |
| 2025-10-27 | 138.35 | 139.90 | 136.98 | 139.90 | -1.075% | 19,309 | -17.641% |
| 2025-10-24 | 141.34 | 141.74 | 140.40 | 141.42 | -1.463% | 54,237 | -18.526% |
| 2025-10-23 | 142.62 | 143.52 | 142.53 | 143.52 | +0.462% | 54,891 | -19.719% |
| 2025-10-22 | 144.87 | 144.91 | 142.02 | 142.86 | -2.925% | 17,182 | -19.348% |
| 2025-10-21 | 147.72 | 148.42 | 146.87 | 147.16 | -0.403% | 17,722 | -21.706% |
| 2025-10-20 | 147.87 | 147.87 | 146.76 | 147.76 | +1.226% | 65,699 | -22.022% |
| 2025-10-17 | 145.20 | 146.58 | 145.02 | 145.97 | -1.882% | 33,152 | -21.066% |
| 2025-10-16 | 148.53 | 150.21 | 147.81 | 148.77 | -0.465% | 26,497 | -22.552% |
| 2025-10-15 | 149.04 | 150.16 | 148.90 | 149.47 | -0.410% | 18,448 | -22.912% |
| 2025-10-14 | 148.70 | 150.93 | 148.42 | 150.08 | -0.110% | 18,223 | -23.228% |
| 2025-10-13 | 149.47 | 150.59 | 149.47 | 150.25 | +0.883% | 14,832 | -23.312% |
| 2025-10-10 | 148.27 | 149.13 | 147.85 | 148.93 | -0.779% | 38,102 | -22.635% |
| 2025-10-09 | 151.35 | 151.75 | 149.85 | 150.10 | +0.617% | 23,936 | -23.238% |
| 2025-10-08 | 149.69 | 149.81 | 148.63 | 149.18 | +1.304% | 59,332 | -22.764% |
| 2025-10-07 | 146.98 | 148.22 | 146.46 | 147.26 | -0.708% | 54,219 | -21.757% |
| 2025-10-06 | 148.99 | 149.94 | 148.07 | 148.31 | +0.508% | 25,573 | -22.311% |
| 2025-10-03 | 147.96 | 148.52 | 147.56 | 147.56 | +2.273% | 16,643 | -21.917% |
| 2025-10-02 | 144.90 | 144.90 | 143.11 | 144.28 | -0.599% | 19,796 | -20.141% |
| 2025-10-01 | 144.61 | 145.40 | 143.29 | 145.15 | +2.370% | 22,198 | -20.620% |
| 2025-09-30 | 136.13 | 141.80 | 136.09 | 141.79 | +5.798% | 87,052 | -18.739% |
| 2025-09-29 | 134.07 | 135.95 | 132.67 | 134.02 | +16.135% | 77,074 | -14.028% |
| 2025-09-26 | 116.76 | 116.76 | 115.19 | 115.40 | +0.148% | 20,947 | -0.156% |
| 2025-09-25 | 117.21 | 117.21 | 114.53 | 115.23 | -4.007% | 31,634 | -0.009% |
| 2025-09-24 | 119.27 | 121.05 | 119.24 | 120.04 | -0.637% | 14,249 | -4.015% |
| 2025-09-23 | 121.20 | 121.23 | 120.53 | 120.81 | -0.552% | 15,669 | -4.627% |
| 2025-09-22 | 121.37 | 121.80 | 120.97 | 121.48 | +1.623% | 44,916 | -5.153% |
| 2025-09-19 | 120.14 | 120.14 | 119.36 | 119.54 | -0.335% | 32,357 | -3.614% |
| 2025-09-18 | 119.08 | 120.03 | 118.95 | 119.94 | -0.089% | 29,923 | -3.937% |
| 2025-09-17 | 120.93 | 120.99 | 120.05 | 120.05 | -0.917% | 18,231 | -4.023% |
| 2025-09-16 | 120.44 | 121.26 | 120.44 | 121.16 | -0.082% | 13,266 | -4.903% |
| 2025-09-15 | 120.99 | 121.74 | 120.56 | 121.26 | -0.627% | 18,649 | -4.981% |
| 2025-09-12 | 121.97 | 122.86 | 121.58 | 122.03 | -1.130% | 13,810 | -5.577% |
| 2025-09-11 | 122.56 | 123.57 | 122.33 | 123.42 | +1.131% | 14,179 | -6.644% |
| 2025-09-10 | 122.90 | 123.07 | 121.91 | 122.04 | -0.492% | 14,530 | -5.588% |
| 2025-09-09 | 121.24 | 122.66 | 121.17 | 122.64 | -0.873% | 15,202 | -6.053% |
| 2025-09-08 | 123.09 | 123.87 | 123.09 | 123.72 | +2.007% | 30,919 | -6.873% |
| 2025-09-05 | 121.05 | 121.94 | 120.66 | 121.29 | +1.591% | 72,012 | -5.005% |
| 2025-09-04 | 118.64 | 119.48 | 118.34 | 119.39 | +1.247% | 32,769 | -3.493% |
| 2025-09-03 | 117.28 | 118.20 | 117.24 | 117.92 | +2.048% | 27,532 | -2.290% |
| 2025-09-02 | 115.20 | 116.27 | 115.13 | 115.55 | -1.346% | 17,394 | -0.289% |
| 2025-08-29 | 116.57 | 117.21 | 116.22 | 117.13 | -0.145% | 25,904 | -1.631% |
| 2025-08-28 | 116.50 | 117.44 | 116.50 | 117.30 | +0.188% | 40,911 | -1.773% |
| 2025-08-27 | 117.09 | 117.09 | 116.80 | 117.08 | +0.740% | 11,336 | -1.589% |
| 2025-08-26 | 116.55 | 116.55 | 116.05 | 116.22 | -0.411% | 75,455 | -0.860% |
| 2025-08-25 | 117.56 | 117.99 | 116.70 | 116.70 | +0.656% | 176,460 | -1.268% |
| 2025-08-22 | 116.25 | 116.50 | 115.61 | 115.94 | +0.686% | 62,837 | -0.621% |
| 2025-08-21 | 115.45 | 115.67 | 114.95 | 115.15 | +1.133% | 19,421 | +0.061% |
| 2025-08-20 | 113.57 | 113.96 | 113.33 | 113.86 | +1.570% | 12,661 | +1.194% |
| 2025-08-19 | 112.90 | 112.90 | 111.72 | 112.10 | -1.615% | 41,074 | +2.783% |
| 2025-08-18 | 113.34 | 114.49 | 113.28 | 113.94 | +0.859% | 17,772 | +1.123% |
| 2025-08-15 | 113.73 | 113.85 | 112.66 | 112.97 | -0.265% | 16,384 | +1.992% |
| 2025-08-14 | 112.89 | 113.49 | 112.80 | 113.27 | +1.788% | 16,736 | +1.722% |
| 2025-08-13 | 111.87 | 111.87 | 111.00 | 111.28 | +1.598% | 34,650 | +3.541% |
| 2025-08-12 | 109.04 | 109.75 | 108.86 | 109.53 | +1.108% | 19,029 | +5.195% |
| 2025-08-11 | 108.12 | 108.59 | 108.04 | 108.33 | +0.543% | 56,589 | +6.360% |
| 2025-08-08 | 107.50 | 107.87 | 107.45 | 107.75 | +0.462% | 31,671 | +6.938% |
| 2025-08-07 | 107.26 | 107.96 | 107.00 | 107.25 | +0.827% | 17,410 | +7.431% |
| 2025-08-06 | 107.10 | 107.33 | 106.25 | 106.37 | -1.846% | 21,577 | +8.320% |
| 2025-08-05 | 107.84 | 108.63 | 107.72 | 108.37 | +1.016% | 26,974 | +6.321% |
| 2025-08-04 | 107.00 | 107.29 | 106.09 | 107.28 | +0.075% | 42,669 | +7.401% |
| 2025-08-01 | 106.05 | 107.48 | 105.80 | 107.20 | -0.400% | 77,430 | +7.481% |
| 2025-07-31 | 109.87 | 109.87 | 107.63 | 107.63 | +1.634% | 47,513 | +7.052% |
| 2025-07-30 | 107.91 | 107.91 | 105.40 | 105.90 | -0.845% | 91,641 | +8.801% |
| 2025-07-29 | 106.51 | 107.76 | 106.36 | 106.80 | +3.201% | 77,894 | +7.881% |
| 2025-07-28 | 103.53 | 103.97 | 103.43 | 103.49 | -1.316% | 12,609 | +11.334% |
| 2025-07-25 | 104.93 | 105.06 | 103.95 | 104.87 | -0.143% | 18,277 | +9.869% |
| 2025-07-24 | 106.89 | 107.38 | 105.02 | 105.02 | -0.332% | 44,013 | +9.712% |
| 2025-07-23 | 102.90 | 105.47 | 102.90 | 105.37 | +3.895% | 133,705 | +9.348% |
| 2025-07-22 | 100.78 | 101.66 | 100.56 | 101.42 | +0.267% | 15,899 | +13.607% |
| 2025-07-21 | 100.74 | 101.39 | 100.41 | 101.15 | -0.148% | 20,886 | +13.910% |
| 2025-07-18 | 101.47 | 102.04 | 101.12 | 101.30 | +0.386% | 16,018 | +13.741% |
| 2025-07-17 | 100.69 | 100.91 | 100.39 | 100.91 | +1.468% | 50,603 | +14.181% |
| 2025-07-16 | 99.59 | 99.64 | 98.24 | 99.45 | +0.394% | 19,873 | +15.857% |
| 2025-07-15 | 99.79 | 99.79 | 98.77 | 99.06 | -1.901% | 36,933 | +16.313% |
| 2025-07-14 | 99.53 | 101.28 | 99.44 | 100.98 | +0.718% | 33,990 | +14.102% |
| 2025-07-11 | 100.71 | 100.90 | 99.57 | 100.26 | -0.674% | 46,826 | +14.921% |
| 2025-07-10 | 100.69 | 101.25 | 100.53 | 100.94 | +0.648% | 20,347 | +14.147% |
| 2025-07-09 | 99.27 | 100.33 | 99.27 | 100.29 | +0.491% | 22,278 | +14.887% |
| 2025-07-08 | 99.90 | 100.63 | 98.82 | 99.80 | +0.453% | 20,749 | +15.451% |
| 2025-07-07 | 99.69 | 99.98 | 99.11 | 99.35 | +3.285% | 29,026 | +15.974% |
| 2025-07-03 | 96.52 | 97.08 | 95.95 | 96.19 | -2.117% | 16,064 | +19.784% |
| 2025-07-02 | 97.33 | 98.53 | 97.33 | 98.27 | +0.020% | 39,555 | +17.248% |
| 2025-07-01 | 98.21 | 98.45 | 97.90 | 98.25 | -0.506% | 23,366 | +17.272% |
| 2025-06-30 | 98.64 | 98.98 | 98.05 | 98.75 | -0.594% | 40,831 | +16.678% |
| 2025-06-27 | 100.30 | 100.66 | 99.13 | 99.34 | +0.884% | 79,780 | +15.986% |
| 2025-06-26 | 98.75 | 99.21 | 98.42 | 98.47 | +0.204% | 18,153 | +17.010% |
| 2025-06-25 | 97.96 | 98.42 | 97.47 | 98.27 | +1.829% | 59,855 | +17.248% |
| 2025-06-24 | 94.75 | 96.69 | 94.75 | 96.50 | +1.052% | 54,617 | +19.393% |
| 2025-06-23 | 93.92 | 95.50 | 93.92 | 95.50 | +5.583% | 27,092 | +20.649% |
| 2025-06-20 | 90.95 | 91.42 | 90.31 | 90.45 | +1.629% | 21,853 | +27.385% |
| 2025-06-18 | 90.04 | 90.06 | 89.00 | 89.00 | -1.614% | 37,651 | +29.461% |
| 2025-06-17 | 92.10 | 92.10 | 90.44 | 90.46 | -3.200% | 23,906 | +27.371% |
| 2025-06-16 | 94.59 | 94.69 | 93.37 | 93.45 | -0.543% | 52,630 | +23.296% |
| 2025-06-13 | 94.69 | 95.03 | 93.95 | 93.96 | -0.677% | 23,887 | +22.627% |
| 2025-06-12 | 94.16 | 95.08 | 93.69 | 94.60 | +0.248% | 19,430 | +21.797% |
| 2025-06-11 | 93.73 | 94.83 | 93.73 | 94.37 | +0.043% | 14,125 | +22.099% |
| 2025-06-10 | 93.78 | 94.43 | 93.78 | 94.33 | +2.655% | 21,377 | +22.152% |
| 2025-06-09 | 92.19 | 92.33 | 91.52 | 91.89 | -0.761% | 26,440 | +25.396% |
| 2025-06-06 | 93.66 | 93.66 | 92.55 | 92.59 | -0.280% | 11,082 | +24.441% |
| 2025-06-05 | 92.13 | 93.31 | 92.09 | 92.85 | +0.454% | 25,410 | +24.093% |
| 2025-06-04 | 92.33 | 92.59 | 91.90 | 92.43 | +1.930% | 21,450 | +24.656% |
| 2025-06-03 | 90.08 | 90.86 | 89.51 | 90.68 | -2.578% | 68,012 | +27.062% |
| 2025-06-02 | 91.73 | 93.08 | 91.43 | 93.08 | +2.500% | 46,753 | +23.786% |
| 2025-05-30 | 89.14 | 91.05 | 89.03 | 90.81 | +2.854% | 33,373 | +26.880% |
| 2025-05-29 | 88.37 | 88.50 | 87.92 | 88.29 | +0.718% | 25,698 | +30.502% |
| 2025-05-28 | 88.34 | 88.63 | 87.17 | 87.66 | -2.423% | 24,361 | +31.438% |
| 2025-05-27 | 89.82 | 90.27 | 89.48 | 89.84 | +2.309% | 78,021 | +28.254% |
| 2025-05-23 | 87.43 | 88.05 | 87.36 | 87.81 | -3.333% | 20,893 | +31.215% |
| 2025-05-22 | 90.42 | 91.08 | 89.88 | 90.84 | -1.456% | 60,251 | +26.842% |
| 2025-05-21 | 92.55 | 92.82 | 91.88 | 92.18 | +1.542% | 17,476 | +24.995% |
| 2025-05-20 | 90.75 | 90.85 | 90.25 | 90.78 | +0.610% | 35,698 | +26.922% |
| 2025-05-19 | 89.59 | 90.23 | 89.59 | 90.23 | +1.565% | 46,136 | +27.696% |
| 2025-05-16 | 88.09 | 88.97 | 87.89 | 88.84 | +2.080% | 41,807 | +29.694% |
| 2025-05-15 | 85.00 | 87.18 | 84.94 | 87.03 | +1.481% | 40,323 | +32.391% |
| 2025-05-14 | 87.06 | 87.06 | 85.76 | 85.76 | -1.944% | 34,873 | +34.352% |
| 2025-05-13 | 88.05 | 88.14 | 87.22 | 87.46 | -0.478% | 78,295 | +31.740% |
| 2025-05-12 | 85.86 | 88.26 | 85.86 | 87.88 | +1.349% | 51,362 | +31.111% |
| 2025-05-09 | 87.66 | 87.95 | 86.71 | 86.71 | +0.978% | 31,591 | +32.880% |
| 2025-05-08 | 86.33 | 86.74 | 85.41 | 85.87 | -3.259% | 37,551 | +34.180% |
| 2025-05-07 | 88.55 | 89.12 | 88.05 | 88.76 | -3.853% | 28,424 | +29.806% |
| 2025-05-06 | 94.00 | 94.00 | 91.32 | 92.32 | -4.193% | 493,009 | +24.805% |
| 2025-05-05 | 95.92 | 96.55 | 95.75 | 96.36 | -0.119% | 113,191 | +19.572% |
| 2025-05-02 | 96.57 | 97.53 | 95.93 | 96.47 | +5.115% | 21,876 | +19.430% |
| 2025-05-01 | 91.25 | 92.41 | 91.17 | 91.78 | -0.033% | 25,896 | +25.539% |
| 2025-04-30 | 91.03 | 92.01 | 90.68 | 91.81 | +3.035% | 15,476 | +25.498% |
| 2025-04-29 | 85.32 | 89.30 | 85.32 | 89.11 | +3.853% | 49,783 | +29.307% |
| 2025-04-28 | 85.50 | 86.42 | 84.33 | 85.80 | -0.729% | 123,782 | +34.289% |
| 2025-04-25 | 84.81 | 86.59 | 84.80 | 86.43 | +2.697% | 29,227 | +33.310% |
| 2025-04-24 | 82.45 | 84.16 | 82.39 | 84.16 | +0.819% | 38,724 | +36.906% |
| 2025-04-23 | 83.10 | 84.35 | 82.80 | 83.48 | +4.345% | 23,368 | +38.027% |
| 2025-04-22 | 77.78 | 81.29 | 77.78 | 80.00 | +2.315% | 60,783 | +44.025% |
| 2025-04-21 | 76.52 | 80.35 | 76.52 | 78.19 | +0.372% | 33,556 | +47.359% |
| 2025-04-17 | 77.12 | 78.84 | 77.12 | 77.90 | +0.828% | 41,154 | +47.908% |
| 2025-04-16 | 78.75 | 78.75 | 77.26 | 77.26 | -3.546% | 71,335 | +49.133% |
| 2025-04-15 | 79.56 | 81.00 | 79.56 | 80.10 | +0.275% | 79,510 | +43.845% |
| 2025-04-14 | 77.62 | 80.85 | 77.62 | 79.88 | 0.000% | 104,130 | +44.241% |