VCISF
VINCI SA ACT
stockOTC
EODOct 2, 2026
118.81USD-5.504%(-6.92)965
VCISF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 119.41 | 119.41 | 118.81 | 118.81 | -5.504% | 965 | 0.000% |
| 2026-09-28 | 125.73 | 125.73 | 125.73 | 125.73 | -1.466% | 273 | -5.504% |
| 2026-09-18 | 127.60 | 127.60 | 127.60 | 127.60 | -0.039% | 133 | -6.889% |
| 2026-09-11 | 129.18 | 129.18 | 127.65 | 127.65 | -0.584% | 19,907 | -6.925% |
| 2026-09-10 | 128.60 | 128.60 | 128.40 | 128.40 | -2.357% | 512 | -7.469% |
| 2026-09-09 | 131.50 | 131.50 | 131.50 | 131.50 | +2.096% | 117 | -9.650% |
| 2026-09-02 | 130.81 | 130.81 | 128.80 | 128.80 | -3.092% | 1,307 | -7.756% |
| 2026-08-28 | 132.91 | 132.91 | 132.91 | 132.91 | -1.160% | 540 | -10.609% |
| 2026-08-27 | 135.09 | 137.80 | 134.47 | 134.47 | -3.168% | 793 | -11.646% |
| 2026-08-24 | 138.87 | 138.87 | 138.87 | 138.87 | -1.223% | 244 | -14.445% |
| 2026-08-21 | 140.59 | 140.59 | 140.59 | 140.59 | +1.195% | 116 | -15.492% |
| 2026-08-17 | 138.93 | 138.93 | 138.93 | 138.93 | -3.521% | 155 | -14.482% |
| 2026-08-04 | 144.00 | 144.00 | 144.00 | 144.00 | +7.583% | 905 | -17.493% |
| 2026-07-28 | 133.85 | 133.85 | 133.85 | 133.85 | +0.783% | 734 | -11.236% |
| 2026-07-27 | 133.77 | 133.77 | 132.81 | 132.81 | -1.323% | 291 | -10.541% |
| 2026-07-24 | 134.59 | 134.59 | 134.59 | 134.59 | -2.598% | 165 | -11.724% |
| 2026-07-23 | 138.18 | 138.18 | 138.18 | 138.18 | -1.106% | 104 | -14.018% |
| 2026-07-22 | 136.55 | 139.72 | 136.55 | 139.72 | +2.913% | 1,525 | -14.969% |
| 2026-07-21 | 136.82 | 136.82 | 133.61 | 135.77 | +0.862% | 1,653 | -12.492% |
| 2026-07-20 | 134.61 | 134.61 | 134.61 | 134.61 | -1.058% | 111 | -11.738% |
| 2026-07-15 | 136.05 | 136.05 | 136.05 | 136.05 | +1.770% | 169 | -12.672% |
| 2026-07-13 | 133.68 | 133.68 | 133.68 | 133.68 | -5.397% | 620 | -11.126% |
| 2026-07-07 | 141.31 | 141.31 | 141.31 | 141.31 | -0.605% | 148 | -15.922% |
| 2026-07-01 | 142.17 | 142.17 | 142.17 | 142.17 | -4.804% | 1,164 | -16.431% |
| 2026-06-25 | 149.31 | 149.34 | 149.31 | 149.34 | +1.004% | 794 | -20.446% |
| 2026-06-23 | 147.86 | 147.86 | 147.86 | 147.86 | -0.572% | 794 | -19.647% |
| 2026-06-16 | 148.71 | 148.71 | 148.71 | 148.71 | +1.143% | 244 | -20.106% |
| 2026-06-12 | 147.03 | 147.03 | 147.03 | 147.03 | +3.974% | 7,038 | -19.193% |
| 2026-06-05 | 144.15 | 144.15 | 141.41 | 141.41 | -1.911% | 907 | -15.982% |
| 2026-05-26 | 144.16 | 144.16 | 144.16 | 144.16 | +2.208% | 18,860 | -17.587% |
| 2026-05-15 | 141.05 | 141.05 | 141.05 | 141.05 | -5.036% | 264 | -15.767% |
| 2026-05-12 | 148.53 | 148.53 | 148.53 | 148.53 | -3.017% | 334 | -20.009% |
| 2026-05-01 | 153.15 | 153.15 | 153.15 | 153.15 | +1.944% | 298 | -22.422% |
| 2026-04-30 | 150.23 | 150.23 | 150.23 | 150.23 | +4.085% | 111 | -20.915% |
| 2026-04-29 | 144.33 | 144.33 | 144.33 | 144.33 | -4.560% | 500 | -17.684% |
| 2026-04-27 | 151.23 | 151.23 | 151.23 | 151.23 | -1.639% | 242 | -21.438% |
| 2026-04-23 | 153.75 | 153.75 | 153.75 | 153.75 | -0.033% | 6,970 | -22.725% |
| 2026-04-22 | 153.80 | 153.80 | 153.80 | 153.80 | -1.618% | 139 | -22.750% |
| 2026-04-13 | 156.33 | 156.33 | 156.33 | 156.33 | +4.265% | 106 | -24.001% |
| 2026-04-02 | 149.94 | 149.94 | 149.94 | 149.94 | +3.332% | 197 | -20.759% |
| 2026-03-31 | 145.10 | 145.10 | 145.10 | 145.10 | +1.717% | 2,307 | -18.119% |
| 2026-03-30 | 142.65 | 142.65 | 142.65 | 142.65 | -0.447% | 346 | -16.712% |
| 2026-03-27 | 143.53 | 143.53 | 143.29 | 143.29 | +1.086% | 471 | -17.084% |
| 2026-03-24 | 146.51 | 146.51 | 141.75 | 141.75 | -0.978% | 899 | -16.183% |
| 2026-03-20 | 143.15 | 143.15 | 143.15 | 143.15 | +1.489% | 106 | -17.003% |
| 2026-03-19 | 141.05 | 141.05 | 141.05 | 141.05 | -2.590% | 181 | -15.767% |
| 2026-03-18 | 144.80 | 144.80 | 144.80 | 144.80 | -13.681% | 510 | -17.949% |
| 2026-02-23 | 167.75 | 167.75 | 167.75 | 167.75 | +3.442% | 506 | -29.174% |
| 2026-02-19 | 162.17 | 162.17 | 162.17 | 162.17 | +0.820% | 214 | -26.737% |
| 2026-02-17 | 160.85 | 160.85 | 160.85 | 160.85 | +4.313% | 313 | -26.136% |
| 2026-02-10 | 154.20 | 154.20 | 154.20 | 154.20 | +0.149% | 136 | -22.951% |
| 2026-02-04 | 153.97 | 153.97 | 153.97 | 153.97 | +8.820% | 184 | -22.836% |
| 2026-01-27 | 141.49 | 141.49 | 141.49 | 141.49 | +0.583% | 307 | -16.029% |
| 2026-01-26 | 140.82 | 140.82 | 140.67 | 140.67 | +0.576% | 248 | -15.540% |
| 2026-01-22 | 139.87 | 139.87 | 139.87 | 139.87 | +5.360% | 863 | -15.054% |
| 2026-01-21 | 132.75 | 132.75 | 132.75 | 132.75 | +2.076% | 523 | -10.501% |
| 2026-01-20 | 132.97 | 132.97 | 130.05 | 130.05 | -5.775% | 2,459 | -8.643% |
| 2026-01-13 | 137.91 | 138.02 | 137.91 | 138.02 | -3.483% | 1,054 | -13.918% |
| 2026-01-12 | 144.68 | 144.68 | 143.00 | 143.00 | -2.329% | 1,101 | -16.916% |
| 2026-01-08 | 146.41 | 146.41 | 146.41 | 146.41 | +0.150% | 322 | -18.851% |
| 2026-01-07 | 144.01 | 146.19 | 144.01 | 146.19 | +3.388% | 858 | -18.729% |
| 2026-01-05 | 141.40 | 141.40 | 141.40 | 141.40 | +1.284% | 1,660 | -15.976% |
| 2025-12-31 | 139.61 | 139.61 | 139.61 | 139.61 | -2.658% | 319 | -14.897% |
| 2025-12-26 | 143.42 | 143.42 | 143.42 | 143.42 | +0.269% | 288 | -17.159% |
| 2025-12-24 | 139.89 | 143.03 | 139.89 | 143.03 | +0.108% | 256 | -16.936% |
| 2025-12-23 | 137.55 | 142.88 | 137.55 | 142.88 | +0.620% | 2,312 | -16.846% |
| 2025-12-22 | 139.21 | 142.00 | 139.21 | 142.00 | -0.116% | 5,558 | -16.331% |
| 2025-12-19 | 142.16 | 142.16 | 142.16 | 142.16 | -0.249% | 2,053 | -16.428% |
| 2025-12-18 | 142.52 | 142.52 | 142.52 | 142.52 | +2.231% | 338 | -16.636% |
| 2025-12-11 | 138.89 | 139.41 | 138.89 | 139.41 | +3.076% | 479 | -14.777% |
| 2025-12-10 | 135.25 | 135.25 | 135.25 | 135.25 | -8.118% | 348 | -12.155% |
| 2025-12-08 | 147.20 | 147.20 | 147.20 | 147.20 | +8.076% | 799 | -19.287% |
| 2025-12-03 | 136.20 | 136.20 | 136.20 | 136.20 | +0.081% | 342 | -12.768% |
| 2025-11-24 | 135.25 | 136.09 | 135.25 | 136.09 | +1.902% | 595 | -12.697% |
| 2025-11-20 | 131.00 | 133.55 | 131.00 | 133.55 | -3.067% | 609 | -11.037% |
| 2025-11-19 | 137.78 | 137.78 | 137.78 | 137.78 | +4.328% | 278 | -13.765% |
| 2025-11-18 | 139.40 | 139.40 | 132.06 | 132.06 | -8.451% | 2,393 | -10.033% |
| 2025-11-17 | 144.25 | 144.25 | 144.25 | 144.25 | +2.359% | 2,107 | -17.636% |
| 2025-11-14 | 140.93 | 140.93 | 140.93 | 140.93 | +1.990% | 319 | -15.693% |
| 2025-11-10 | 138.18 | 138.18 | 138.18 | 138.18 | +2.584% | 233 | -14.015% |
| 2025-11-06 | 134.69 | 134.69 | 134.69 | 134.69 | +0.993% | 145 | -11.793% |
| 2025-11-05 | 133.45 | 133.45 | 133.37 | 133.37 | -1.053% | 805 | -10.917% |
| 2025-11-03 | 134.79 | 134.79 | 134.79 | 134.79 | -3.886% | 210 | -11.855% |
| 2025-10-31 | 140.24 | 140.24 | 140.24 | 140.24 | -0.831% | 143 | -15.281% |
| 2025-10-27 | 141.41 | 141.41 | 141.41 | 141.41 | -0.900% | 263 | -15.985% |
| 2025-10-17 | 142.70 | 142.70 | 142.70 | 142.70 | 0.000% | 365 | -16.741% |
| 2025-10-16 | 142.70 | 142.70 | 142.70 | 142.70 | +3.971% | 351 | -16.741% |
| 2025-10-15 | 137.25 | 137.25 | 137.25 | 137.25 | +0.219% | 164 | -13.435% |
| 2025-10-14 | 136.95 | 136.95 | 136.95 | 136.95 | +2.042% | 1,985 | -13.246% |
| 2025-10-13 | 134.21 | 134.21 | 134.21 | 134.21 | -3.422% | 214 | -11.475% |
| 2025-10-10 | 138.97 | 138.97 | 138.97 | 138.97 | +1.620% | 178 | -14.504% |
| 2025-10-06 | 136.75 | 136.75 | 136.75 | 136.75 | -0.102% | 250 | -13.119% |
| 2025-10-02 | 136.89 | 136.89 | 136.89 | 136.89 | +1.362% | 8,322 | -13.208% |
| 2025-09-30 | 135.05 | 135.05 | 135.05 | 135.05 | -2.184% | 1,538 | -12.025% |
| 2025-09-29 | 138.06 | 138.06 | 138.06 | 138.06 | +2.263% | 7,222 | -13.946% |
| 2025-09-26 | 135.01 | 135.01 | 135.01 | 135.01 | -2.167% | 299 | -11.999% |
| 2025-09-25 | 133.61 | 138.00 | 133.61 | 138.00 | -4.167% | 415 | -13.906% |
| 2025-09-23 | 140.36 | 144.00 | 140.36 | 144.00 | +0.531% | 376 | -17.493% |
| 2025-09-22 | 143.24 | 143.24 | 143.24 | 143.24 | +2.913% | 3,763 | -17.055% |
| 2025-09-18 | 139.19 | 139.19 | 139.19 | 139.19 | -4.896% | 1,119 | -14.639% |
| 2025-09-15 | 146.35 | 146.35 | 146.35 | 146.35 | +1.745% | 573 | -18.818% |
| 2025-09-12 | 143.84 | 143.84 | 143.84 | 143.84 | +2.684% | 262 | -17.401% |
| 2025-09-09 | 140.08 | 140.08 | 140.08 | 140.08 | +0.922% | 233 | -15.184% |
| 2025-09-08 | 138.80 | 138.80 | 138.80 | 138.80 | +2.784% | 1,461 | -14.402% |
| 2025-09-05 | 135.33 | 135.33 | 135.04 | 135.04 | +0.678% | 530 | -12.019% |
| 2025-09-04 | 134.13 | 134.13 | 134.13 | 134.13 | +2.194% | 212 | -11.422% |
| 2025-09-02 | 131.25 | 131.25 | 131.25 | 131.25 | -3.186% | 314 | -9.478% |
| 2025-08-28 | 135.57 | 135.57 | 135.57 | 135.57 | -4.997% | 111 | -12.363% |
| 2025-08-25 | 142.70 | 142.70 | 142.70 | 142.70 | -3.162% | 104 | -16.741% |
| 2025-08-20 | 147.36 | 147.36 | 147.36 | 147.36 | -3.116% | 3,473 | -19.374% |
| 2025-08-19 | 152.10 | 152.10 | 152.10 | 152.10 | -2.979% | 186 | -21.887% |
| 2025-08-18 | 149.55 | 156.77 | 149.55 | 156.77 | +5.421% | 3,587 | -24.214% |
| 2025-08-14 | 148.71 | 148.71 | 148.71 | 148.71 | +0.353% | 262 | -20.105% |
| 2025-08-13 | 148.07 | 148.18 | 148.07 | 148.18 | +1.543% | 1,782 | -19.823% |
| 2025-08-12 | 145.78 | 145.93 | 145.78 | 145.93 | +1.251% | 5,133 | -18.586% |
| 2025-08-08 | 144.51 | 144.51 | 144.13 | 144.13 | +1.119% | 363 | -17.567% |
| 2025-08-07 | 142.33 | 144.23 | 142.33 | 142.54 | +0.895% | 895 | -16.645% |
| 2025-08-06 | 140.33 | 141.27 | 140.33 | 141.27 | +1.229% | 933 | -15.900% |
| 2025-08-05 | 139.56 | 139.56 | 139.56 | 139.56 | +1.689% | 709 | -14.866% |
| 2025-08-01 | 137.64 | 137.64 | 137.24 | 137.24 | -0.924% | 464 | -13.428% |
| 2025-07-31 | 138.52 | 138.52 | 138.52 | 138.52 | -3.240% | 250 | -14.227% |
| 2025-07-30 | 143.15 | 143.15 | 143.15 | 143.15 | -0.899% | 421 | -17.006% |
| 2025-07-29 | 145.97 | 145.97 | 144.45 | 144.45 | +0.490% | 797 | -17.752% |
| 2025-07-28 | 143.75 | 143.75 | 143.75 | 143.75 | +2.277% | 137 | -17.350% |
| 2025-07-22 | 140.55 | 140.55 | 140.55 | 140.55 | -3.136% | 107 | -15.468% |
| 2025-07-21 | 148.05 | 148.05 | 145.10 | 145.10 | +1.717% | 452 | -18.119% |
| 2025-07-15 | 142.65 | 142.65 | 142.65 | 142.65 | -5.074% | 3,629 | -16.712% |
| 2025-07-09 | 151.80 | 151.80 | 150.28 | 150.28 | +2.401% | 31,572 | -20.938% |
| 2025-07-08 | 146.75 | 146.75 | 146.75 | 146.75 | -0.958% | 871 | -19.040% |
| 2025-07-03 | 148.17 | 148.17 | 148.17 | 148.17 | -0.657% | 252 | -19.815% |
| 2025-06-26 | 149.15 | 149.15 | 149.15 | 149.15 | +2.969% | 224 | -20.342% |
| 2025-06-24 | 144.85 | 144.85 | 144.85 | 144.85 | +2.000% | 213 | -17.977% |
| 2025-06-18 | 142.01 | 142.01 | 142.01 | 142.01 | -0.410% | 333 | -16.337% |
| 2025-05-15 | 142.59 | 142.59 | 142.59 | 142.59 | +3.083% | 556 | -16.680% |
| 2025-05-14 | 138.33 | 138.33 | 138.33 | 138.33 | -1.901% | 638 | -14.111% |
| 2025-05-09 | 138.25 | 141.01 | 138.25 | 141.01 | -0.532% | 561 | -15.744% |
| 2025-05-08 | 141.95 | 141.95 | 141.76 | 141.76 | -5.098% | 4,882 | -16.192% |
| 2025-05-07 | 149.38 | 149.38 | 149.38 | 149.38 | +8.633% | 411 | -20.465% |
| 2025-04-28 | 140.03 | 140.03 | 137.51 | 137.51 | +2.711% | 444 | -13.599% |
| 2025-04-23 | 135.16 | 135.25 | 129.65 | 133.88 | +1.072% | 4,341 | -11.256% |
| 2025-04-22 | 137.22 | 137.22 | 132.46 | 132.46 | +0.121% | 5,958 | -10.305% |
| 2025-04-15 | 132.20 | 132.30 | 132.20 | 132.30 | +2.170% | 3,250 | -10.197% |
| 2025-04-11 | 129.49 | 129.49 | 129.49 | 129.49 | +7.774% | 1,188 | -8.248% |
| 2025-04-07 | 120.15 | 120.15 | 120.15 | 120.15 | -6.133% | 595 | -1.115% |
| 2025-03-31 | 125.55 | 128.00 | 125.55 | 128.00 | -2.178% | 236 | -7.180% |
| 2025-03-17 | 128.40 | 130.85 | 128.40 | 130.85 | +2.270% | 13,915 | -9.201% |
| 2025-03-14 | 127.95 | 127.95 | 127.95 | 127.95 | +3.558% | 275 | -7.140% |
| 2025-03-11 | 123.55 | 123.55 | 123.55 | 123.55 | +12.595% | 780 | -3.837% |
| 2025-02-26 | 116.30 | 116.30 | 109.73 | 109.73 | -2.609% | 502 | +8.275% |
| 2025-02-10 | 112.67 | 112.67 | 112.67 | 112.67 | +0.643% | 119 | +5.450% |
| 2025-02-06 | 111.95 | 111.95 | 111.95 | 111.95 | +1.074% | 385 | +6.128% |
| 2025-02-05 | 110.76 | 110.76 | 110.76 | 110.76 | +2.177% | 474 | +7.268% |
| 2025-01-21 | 108.40 | 108.40 | 108.40 | 108.40 | +5.243% | 231 | +9.603% |
| 2025-01-08 | 103.00 | 103.00 | 103.00 | 103.00 | -3.354% | 158 | +15.350% |
| 2025-01-07 | 106.58 | 106.58 | 106.58 | 106.58 | +6.098% | 171 | +11.480% |
| 2025-01-06 | 103.71 | 103.71 | 100.45 | 100.45 | +0.150% | 838 | +18.278% |
| 2025-01-02 | 100.30 | 100.30 | 100.30 | 100.30 | -0.189% | 185 | +18.455% |
| 2024-12-24 | 100.49 | 100.49 | 100.49 | 100.49 | 0.000% | 393 | +18.231% |
| 2024-12-19 | 100.49 | 100.49 | 100.49 | 100.49 | -4.487% | 223 | +18.231% |
| 2024-12-12 | 105.21 | 105.21 | 105.21 | 105.21 | -2.029% | 132 | +12.925% |
| 2024-12-10 | 104.05 | 107.39 | 104.05 | 107.39 | +6.295% | 333 | +10.634% |
| 2024-12-03 | 101.03 | 101.03 | 101.03 | 101.03 | -4.463% | 392 | +17.599% |
| 2024-11-19 | 105.75 | 105.75 | 105.75 | 105.75 | +0.010% | 2,013 | +12.350% |
| 2024-11-15 | 105.73 | 105.74 | 105.73 | 105.74 | +1.655% | 358 | +12.361% |
| 2024-11-13 | 104.01 | 104.02 | 103.99 | 104.02 | -4.542% | 1,217 | +14.220% |
| 2024-11-07 | 108.97 | 108.97 | 108.97 | 108.97 | -1.520% | 157 | +9.032% |
| 2024-10-22 | 113.23 | 113.23 | 110.65 | 110.65 | -6.002% | 846 | +7.375% |
| 2024-10-10 | 117.72 | 117.72 | 117.72 | 117.72 | -0.191% | 145 | +0.930% |
| 2024-10-09 | 117.94 | 117.94 | 117.94 | 117.94 | +0.443% | 466 | +0.738% |
| 2024-10-08 | 117.42 | 117.42 | 117.42 | 117.42 | +0.299% | 556 | +1.184% |
| 2024-10-07 | 117.07 | 117.07 | 117.07 | 117.07 | -1.165% | 1,337 | +1.486% |
| 2024-09-12 | 118.45 | 118.45 | 118.45 | 118.45 | -2.026% | 153 | +0.304% |
| 2024-09-10 | 120.90 | 120.90 | 120.90 | 120.90 | -0.854% | 185 | -1.729% |
| 2024-09-09 | 121.94 | 121.94 | 121.94 | 121.94 | +15.202% | 607 | -2.568% |
| 2024-08-05 | 105.85 | 105.85 | 105.85 | 105.85 | -3.565% | 217 | +12.244% |
| 2024-08-01 | 109.76 | 109.76 | 109.76 | 109.76 | -6.065% | 199 | +8.242% |
| 2024-07-18 | 116.85 | 116.85 | 116.85 | 116.85 | +4.657% | 180 | +1.677% |
| 2024-07-16 | 111.65 | 111.65 | 111.65 | 111.65 | -1.361% | 135 | +6.413% |
| 2024-07-11 | 113.19 | 113.19 | 113.19 | 113.19 | +3.041% | 171 | +4.965% |
| 2024-07-10 | 113.63 | 113.63 | 109.85 | 109.85 | -0.956% | 989 | +8.157% |
| 2024-06-28 | 103.77 | 110.91 | 103.77 | 110.91 | +2.127% | 946 | +7.123% |
| 2024-06-24 | 108.60 | 108.60 | 108.60 | 108.60 | +2.405% | 1,028 | +9.401% |
| 2024-06-21 | 106.05 | 106.05 | 106.05 | 106.05 | -2.996% | 557 | +12.032% |
| 2024-06-18 | 109.33 | 109.33 | 109.33 | 109.33 | +5.183% | 206 | +8.676% |
| 2024-06-17 | 103.94 | 103.94 | 103.94 | 103.94 | -2.725% | 281 | +14.308% |
| 2024-06-13 | 106.85 | 106.85 | 106.85 | 106.85 | -12.310% | 250 | +11.193% |
| 2024-05-23 | 121.85 | 121.85 | 121.85 | 121.85 | -2.442% | 250 | -2.495% |
| 2024-05-10 | 124.90 | 124.90 | 124.90 | 124.90 | +3.694% | 429 | -4.876% |
| 2024-04-19 | 120.45 | 120.45 | 120.45 | 120.45 | +0.133% | 1,015 | -1.362% |
| 2024-04-18 | 120.29 | 120.29 | 120.29 | 120.29 | -0.484% | 198 | -1.230% |
| 2024-04-11 | 120.88 | 120.88 | 120.88 | 120.88 | -4.935% | 340 | -1.708% |
| 2024-04-08 | 127.15 | 127.15 | 127.15 | 127.15 | +1.965% | 620 | -6.559% |
| 2024-04-04 | 125.80 | 126.37 | 124.70 | 124.70 | +0.386% | 1,811 | -4.723% |
| 2024-04-03 | 127.75 | 127.75 | 124.22 | 124.22 | -2.381% | 289 | -4.355% |
| 2024-04-02 | 127.06 | 127.25 | 127.06 | 127.25 | -1.025% | 700 | -6.633% |
| 2024-03-26 | 128.57 | 128.57 | 128.57 | 128.57 | +4.655% | 442 | -7.590% |
| 2024-03-20 | 122.85 | 122.85 | 122.85 | 122.85 | -5.007% | 267 | -3.289% |
| 2024-03-18 | 129.32 | 129.32 | 129.32 | 129.32 | +1.332% | 522 | -8.131% |
| 2024-03-15 | 127.63 | 127.63 | 127.63 | 127.63 | -0.487% | 231 | -6.907% |
| 2024-03-14 | 128.25 | 128.25 | 128.25 | 128.25 | -1.346% | 709 | -7.361% |
| 2024-03-13 | 130.00 | 130.00 | 130.00 | 130.00 | +0.955% | 479 | -8.608% |
| 2024-03-12 | 128.77 | 128.77 | 128.77 | 128.77 | -0.759% | 4,650 | -7.735% |
| 2024-03-11 | 129.31 | 129.75 | 129.29 | 129.75 | +1.968% | 9,200 | -8.435% |
| 2024-02-27 | 127.25 | 127.25 | 127.25 | 127.25 | +1.096% | 654 | -6.633% |
| 2024-02-26 | 125.87 | 125.87 | 125.87 | 125.87 | +0.495% | 200 | -5.609% |
| 2024-02-22 | 125.25 | 125.25 | 125.25 | 125.25 | +0.805% | 115 | -5.142% |
| 2024-02-21 | 124.25 | 124.25 | 124.25 | 124.25 | +1.222% | 337 | -4.378% |
| 2024-02-15 | 124.88 | 124.88 | 122.75 | 122.75 | -0.607% | 688 | -3.210% |
| 2024-02-14 | 123.50 | 123.50 | 123.50 | 123.50 | +0.407% | 2,288 | -3.798% |
| 2024-02-13 | 123.00 | 123.00 | 123.00 | 123.00 | -1.796% | 223 | -3.407% |
| 2024-02-12 | 125.25 | 125.25 | 125.25 | 125.25 | -0.540% | 315 | -5.142% |
| 2024-02-07 | 125.93 | 125.93 | 125.93 | 125.93 | +0.383% | 206 | -5.654% |
| 2024-01-31 | 125.45 | 125.45 | 125.45 | 125.45 | -1.608% | 459 | -5.293% |
| 2024-01-30 | 127.50 | 127.50 | 127.50 | 127.50 | +0.974% | 6,040 | -6.816% |
| 2024-01-29 | 126.27 | 126.27 | 126.27 | 126.27 | -1.544% | 103 | -5.908% |
| 2024-01-26 | 128.25 | 128.25 | 128.25 | 128.25 | +1.584% | 304 | -7.361% |
| 2024-01-18 | 126.25 | 126.25 | 126.25 | 126.25 | +1.406% | 610 | -5.893% |
| 2024-01-16 | 124.50 | 124.50 | 124.50 | 124.50 | -2.734% | 290 | -4.570% |
| 2024-01-11 | 127.25 | 128.00 | 127.25 | 128.00 | +4.057% | 411 | -7.180% |
| 2024-01-08 | 124.25 | 124.25 | 123.01 | 123.01 | -2.179% | 545 | -3.414% |
| 2024-01-04 | 125.75 | 125.75 | 125.75 | 125.75 | +0.119% | 119 | -5.519% |
| 2023-12-28 | 125.60 | 125.60 | 125.60 | 125.60 | -0.966% | 401 | -5.406% |
| 2023-12-22 | 126.83 | 126.83 | 126.83 | 126.83 | +1.867% | 166 | -6.320% |
| 2023-12-21 | 124.50 | 124.50 | 124.50 | 124.50 | +1.055% | 230 | -4.570% |
| 2023-12-01 | 123.20 | 123.20 | 123.20 | 123.20 | +4.363% | 384 | -3.563% |
| 2023-11-27 | 118.05 | 118.05 | 118.05 | 118.05 | -1.686% | 1,250 | +0.644% |
| 2023-11-22 | 120.08 | 120.08 | 116.40 | 120.08 | +3.916% | 504 | -1.054% |
| 2023-11-15 | 115.55 | 115.55 | 115.55 | 115.55 | +4.004% | 380 | +2.821% |
| 2023-11-13 | 111.10 | 111.10 | 111.10 | 111.10 | +2.586% | 247 | +6.939% |
| 2023-11-01 | 108.30 | 108.30 | 108.30 | 108.30 | +2.898% | 656 | +9.705% |
| 2023-10-24 | 106.92 | 106.92 | 105.25 | 105.25 | -0.237% | 1,390 | +12.884% |
| 2023-10-18 | 105.50 | 105.50 | 105.50 | 105.50 | -1.171% | 1,827 | +12.616% |
| 2023-10-16 | 108.00 | 108.00 | 106.75 | 106.75 | -2.091% | 1,298 | +11.297% |
| 2023-10-10 | 109.03 | 109.03 | 109.03 | 109.03 | +2.980% | 113 | +8.970% |
| 2023-10-03 | 105.88 | 105.88 | 105.88 | 105.88 | -4.660% | 1,604 | +12.217% |
| 2023-09-29 | 111.10 | 111.10 | 111.05 | 111.05 | +1.138% | 259 | +6.988% |
| 2023-09-28 | 111.00 | 111.00 | 109.80 | 109.80 | -2.832% | 1,008 | +8.206% |
| 2023-09-25 | 113.00 | 113.00 | 113.00 | 113.00 | -0.133% | 760 | +5.142% |
| 2023-09-19 | 113.15 | 113.15 | 113.15 | 113.15 | +4.527% | 551 | +5.002% |
| 2023-09-11 | 108.25 | 108.25 | 108.25 | 108.25 | -2.001% | 152 | +9.755% |
| 2023-09-08 | 110.46 | 110.46 | 110.46 | 110.46 | +1.052% | 263 | +7.559% |
| 2023-09-06 | 109.31 | 109.31 | 109.31 | 109.31 | -0.996% | 790 | +8.691% |
| 2023-08-15 | 110.41 | 110.41 | 110.41 | 110.41 | -1.858% | 311 | +7.608% |
| 2023-08-11 | 112.50 | 112.50 | 112.50 | 112.50 | +0.160% | 100 | +5.609% |
| 2023-08-07 | 112.32 | 112.32 | 112.32 | 112.32 | +1.326% | 525 | +5.778% |
| 2023-08-03 | 110.85 | 110.85 | 110.85 | 110.85 | -6.731% | 929 | +7.181% |
| 2023-07-25 | 118.85 | 118.85 | 118.85 | 118.85 | +1.580% | 615 | -0.034% |
| 2023-07-13 | 118.63 | 118.63 | 117.00 | 117.00 | +3.051% | 744 | +1.546% |
| 2023-06-23 | 113.54 | 113.54 | 113.54 | 113.54 | -1.833% | 159 | +4.644% |
| 2023-06-07 | 115.66 | 115.66 | 115.66 | 115.66 | -0.079% | 1,083 | +2.725% |
| 2023-05-26 | 115.75 | 115.75 | 115.75 | 115.75 | -3.340% | 255 | +2.644% |
| 2023-05-19 | 119.75 | 119.75 | 119.75 | 119.75 | +0.419% | 1,105 | -0.785% |
| 2023-05-16 | 119.25 | 119.25 | 119.25 | 119.25 | +1.489% | 225 | -0.369% |
| 2023-05-12 | 117.50 | 117.50 | 117.50 | 117.50 | -0.212% | 268 | +1.115% |
| 2023-05-04 | 118.69 | 118.69 | 117.75 | 117.75 | -4.400% | 417 | +0.900% |
| 2023-04-28 | 122.95 | 123.17 | 122.95 | 123.17 | +5.589% | 402 | -3.540% |
| 2023-04-14 | 116.65 | 116.65 | 116.65 | 116.65 | +4.432% | 473 | +1.852% |
| 2023-03-29 | 111.85 | 111.85 | 111.70 | 111.70 | -1.369% | 578 | +6.365% |
| 2023-03-22 | 113.25 | 113.25 | 113.25 | 113.25 | +2.248% | 323 | +4.909% |
| 2023-03-20 | 111.25 | 111.25 | 110.76 | 110.76 | -2.155% | 259 | +7.268% |
| 2023-03-10 | 113.20 | 113.20 | 113.20 | 113.20 | -0.885% | 228 | +4.956% |
| 2023-03-02 | 114.75 | 114.75 | 114.21 | 114.21 | +1.116% | 1,914 | +4.027% |
| 2023-03-01 | 114.97 | 114.97 | 112.95 | 112.95 | -2.233% | 900 | +5.188% |
| 2023-02-22 | 115.53 | 115.53 | 115.53 | 115.53 | +0.243% | 535 | +2.839% |
| 2023-02-17 | 115.25 | 115.25 | 115.25 | 115.25 | +0.436% | 506 | +3.089% |
| 2023-02-14 | 114.75 | 114.75 | 114.75 | 114.75 | +0.482% | 408 | +3.538% |
| 2023-02-13 | 115.59 | 115.59 | 114.20 | 114.20 | +0.175% | 463 | +4.037% |
| 2023-02-09 | 114.00 | 114.00 | 114.00 | 114.00 | +3.167% | 640 | +4.219% |
| 2023-02-08 | 113.25 | 113.25 | 110.50 | 110.50 | -0.786% | 381 | +7.520% |
| 2023-02-07 | 111.38 | 111.38 | 111.38 | 111.38 | -0.157% | 246 | +6.676% |
| 2023-01-20 | 111.55 | 111.55 | 111.55 | 111.55 | -1.283% | 121 | +6.508% |
| 2023-01-17 | 113.00 | 113.00 | 113.00 | 113.00 | +4.630% | 371 | +5.142% |
| 2023-01-12 | 108.00 | 108.00 | 108.00 | 108.00 | +8.679% | 172 | +10.009% |
| 2022-12-28 | 99.38 | 99.38 | 99.38 | 99.38 | -1.365% | 311 | +19.557% |
| 2022-12-12 | 103.00 | 103.00 | 100.75 | 100.75 | -3.612% | 253 | +17.926% |
| 2022-12-09 | 104.53 | 104.53 | 104.53 | 104.53 | +4.005% | 175 | +13.667% |
| 2022-12-01 | 101.94 | 101.94 | 100.50 | 100.50 | +0.470% | 600 | +18.219% |
| 2022-11-29 | 100.03 | 100.03 | 100.03 | 100.03 | +1.708% | 381 | +18.774% |
| 2022-11-21 | 98.35 | 98.35 | 98.35 | 98.35 | -0.947% | 114 | +20.803% |
| 2022-11-14 | 99.29 | 99.29 | 99.29 | 99.29 | +9.230% | 131 | +19.660% |
| 2022-11-02 | 90.90 | 90.90 | 90.90 | 90.90 | +1.974% | 598 | +30.704% |
| 2022-10-18 | 89.14 | 89.14 | 89.14 | 89.14 | +8.707% | 331 | +33.285% |
| 2022-10-14 | 82.00 | 82.00 | 82.00 | 82.00 | +2.168% | 1,142 | +44.890% |
| 2022-10-13 | 78.01 | 80.26 | 78.01 | 80.26 | +0.766% | 1,782 | +48.031% |
| 2022-10-10 | 79.65 | 79.65 | 79.65 | 79.65 | +2.841% | 680 | +49.165% |
| 2022-10-07 | 77.45 | 77.45 | 77.45 | 77.45 | -3.429% | 190 | +53.402% |
| 2022-09-26 | 80.20 | 80.20 | 80.20 | 80.20 | -8.238% | 121 | +48.142% |
| 2022-09-21 | 87.40 | 87.40 | 87.40 | 87.40 | -10.807% | 180 | +35.938% |
| 2022-09-14 | 97.99 | 97.99 | 97.99 | 97.99 | +5.252% | 580 | +21.247% |
| 2022-09-09 | 95.39 | 95.39 | 93.10 | 93.10 | -0.054% | 560 | +27.615% |
| 2022-09-08 | 93.15 | 93.15 | 93.15 | 93.15 | -0.931% | 414 | +27.547% |
| 2022-09-06 | 94.03 | 94.03 | 94.03 | 94.03 | -0.608% | 328 | +26.360% |
| 2022-09-01 | 94.60 | 94.60 | 94.60 | 94.60 | +2.132% | 1,380 | +25.592% |
| 2022-08-31 | 91.51 | 92.63 | 91.51 | 92.63 | -0.238% | 355 | +28.270% |
| 2022-08-24 | 95.29 | 95.29 | 92.85 | 92.85 | -2.983% | 606 | +27.965% |
| 2022-08-23 | 95.54 | 95.70 | 95.54 | 95.70 | +1.592% | 346 | +24.148% |
| 2022-08-19 | 94.20 | 94.20 | 94.20 | 94.20 | -1.875% | 138 | +26.125% |
| 2022-08-17 | 96.00 | 96.00 | 96.00 | 96.00 | -0.724% | 319 | +23.760% |
| 2022-08-16 | 96.70 | 96.70 | 96.70 | 96.70 | +1.789% | 289 | +22.865% |
| 2022-08-12 | 95.00 | 95.00 | 95.00 | 95.00 | +3.317% | 560 | +25.063% |
| 2022-08-05 | 91.95 | 91.95 | 91.95 | 91.95 | -3.287% | 222 | +29.212% |
| 2022-08-04 | 95.08 | 95.08 | 95.08 | 95.08 | +4.593% | 230 | +24.965% |
| 2022-07-22 | 90.90 | 90.90 | 90.90 | 90.90 | +6.565% | 100 | +30.704% |
| 2022-07-14 | 85.30 | 85.30 | 85.30 | 85.30 | -3.561% | 297 | +39.285% |
| 2022-07-08 | 88.45 | 88.45 | 88.45 | 88.45 | +1.271% | 100 | +34.324% |
| 2022-07-05 | 87.34 | 87.34 | 87.34 | 87.34 | +1.487% | 246 | +36.032% |
| 2022-06-30 | 87.50 | 87.50 | 86.06 | 86.06 | -5.986% | 1,085 | +38.055% |
| 2022-06-21 | 91.54 | 91.54 | 91.54 | 91.54 | +1.233% | 119 | +29.790% |
| 2022-06-17 | 90.42 | 90.42 | 90.42 | 90.42 | +2.349% | 164 | +31.391% |
| 2022-06-14 | 88.35 | 88.35 | 88.35 | 88.35 | +0.227% | 128 | +34.477% |
| 2022-06-13 | 88.15 | 88.15 | 88.15 | 88.15 | -12.524% | 875 | +34.782% |
| 2022-06-06 | 100.77 | 100.77 | 100.77 | 100.77 | +5.673% | 103 | +17.902% |
| 2022-06-02 | 95.36 | 95.36 | 95.36 | 95.36 | -3.109% | 266 | +24.591% |
| 2022-06-01 | 98.42 | 98.42 | 98.42 | 98.42 | +2.521% | 106 | +20.717% |
| 2022-05-23 | 96.00 | 96.00 | 96.00 | 96.00 | -0.698% | 9,893 | +23.760% |
| 2022-05-13 | 95.96 | 96.67 | 95.78 | 96.67 | +0.027% | 1,882 | +22.896% |
| 2022-05-11 | 96.65 | 96.65 | 96.65 | 96.65 | +0.992% | 467 | +22.929% |
| 2022-05-05 | 95.70 | 95.70 | 95.70 | 95.70 | -5.012% | 106 | +24.148% |
| 2022-04-25 | 100.75 | 100.75 | 100.75 | 100.75 | +4.339% | 146 | +17.926% |
| 2022-04-11 | 100.45 | 100.45 | 96.56 | 96.56 | -5.240% | 369 | +23.043% |
| 2022-03-28 | 101.90 | 101.90 | 101.90 | 101.90 | +4.033% | 100 | +16.595% |
| 2022-03-24 | 101.16 | 101.16 | 97.95 | 97.95 | -3.723% | 779 | +21.296% |
| 2022-03-21 | 101.74 | 101.74 | 101.74 | 101.74 | +4.776% | 162 | +16.781% |
| 2022-03-09 | 97.10 | 97.10 | 97.10 | 97.10 | +4.860% | 15,713 | +22.358% |
| 2022-03-08 | 92.60 | 92.60 | 92.60 | 92.60 | +0.860% | 1,325 | +28.305% |
| 2022-03-07 | 91.33 | 91.81 | 90.90 | 91.81 | -9.189% | 1,629 | +29.409% |
| 2022-03-03 | 101.10 | 101.10 | 101.10 | 101.10 | -0.099% | 331 | +17.517% |
| 2022-03-01 | 101.20 | 101.20 | 101.20 | 101.20 | -13.401% | 135 | +17.401% |
| 2022-02-16 | 116.86 | 116.86 | 116.86 | 116.86 | +5.899% | 916 | +1.669% |
| 2022-02-01 | 110.35 | 110.35 | 110.35 | 110.35 | +0.776% | 389 | +7.667% |
| 2022-01-28 | 109.42 | 109.50 | 109.42 | 109.50 | +2.336% | 400 | +8.502% |
| 2022-01-27 | 109.50 | 109.50 | 107.00 | 107.00 | +0.469% | 529 | +11.037% |
| 2022-01-26 | 109.80 | 109.80 | 106.50 | 106.50 | -0.467% | 222 | +11.559% |
| 2022-01-25 | 107.00 | 107.00 | 107.00 | 107.00 | -0.668% | 347 | +11.037% |
| 2022-01-24 | 108.25 | 108.25 | 107.72 | 107.72 | +0.321% | 420 | +10.295% |
| 2022-01-10 | 104.00 | 107.38 | 104.00 | 107.38 | +0.774% | 495 | +10.650% |
| 2022-01-06 | 106.55 | 106.55 | 106.55 | 106.55 | +0.377% | 100 | +11.506% |
| 2022-01-05 | 107.00 | 107.00 | 106.15 | 106.15 | +2.908% | 200 | +11.927% |
| 2021-12-31 | 103.15 | 103.15 | 103.15 | 103.15 | 0.000% | 312 | +15.182% |