VEOEF
VEOLIA ENVIRONNEMENT ORD
stockOTC
EODOct 2, 2026
35.00USD+1.670%(+0.58)14,990
VEOEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.34 | 35.35 | 34.40 | 35.00 | +1.670% | 14,990 | 0.000% |
| 2026-10-01 | 34.50 | 35.60 | 34.42 | 34.42 | -2.063% | 16,970 | +1.670% |
| 2026-09-30 | 35.52 | 36.15 | 34.83 | 35.15 | -0.979% | 9,814 | -0.427% |
| 2026-09-29 | 35.27 | 35.50 | 34.81 | 35.50 | -0.028% | 8,042 | -1.402% |
| 2026-09-28 | 35.93 | 35.93 | 35.44 | 35.51 | -1.491% | 14,163 | -1.429% |
| 2026-09-25 | 35.56 | 36.20 | 35.56 | 36.05 | +1.080% | 6,443 | -2.899% |
| 2026-09-24 | 36.10 | 36.10 | 35.60 | 35.66 | +1.271% | 7,185 | -1.851% |
| 2026-09-23 | 35.48 | 35.48 | 35.18 | 35.21 | -4.158% | 12,365 | -0.603% |
| 2026-09-22 | 36.15 | 36.74 | 36.10 | 36.74 | +1.625% | 4,889 | -4.736% |
| 2026-09-21 | 36.21 | 36.89 | 36.15 | 36.15 | +1.041% | 7,894 | -3.188% |
| 2026-09-18 | 36.28 | 36.78 | 35.78 | 35.78 | -2.340% | 5,892 | -2.180% |
| 2026-09-17 | 36.80 | 37.46 | 36.56 | 36.64 | +1.104% | 6,355 | -4.469% |
| 2026-09-16 | 36.94 | 37.20 | 36.24 | 36.24 | -0.152% | 9,661 | -3.415% |
| 2026-09-15 | 36.94 | 36.94 | 36.20 | 36.29 | -1.826% | 10,941 | -3.561% |
| 2026-09-14 | 36.10 | 36.97 | 36.10 | 36.97 | +1.650% | 15,075 | -5.322% |
| 2026-09-11 | 36.80 | 36.80 | 36.37 | 36.37 | -0.226% | 12,157 | -3.760% |
| 2026-09-10 | 36.52 | 36.75 | 36.19 | 36.45 | -0.335% | 14,541 | -3.978% |
| 2026-09-09 | 36.93 | 36.93 | 36.57 | 36.57 | -1.142% | 10,388 | -4.300% |
| 2026-09-08 | 37.33 | 37.33 | 36.99 | 36.99 | +0.407% | 34,164 | -5.393% |
| 2026-09-04 | 36.98 | 37.85 | 36.84 | 36.84 | +0.669% | 8,684 | -5.007% |
| 2026-09-03 | 37.24 | 37.55 | 36.60 | 36.60 | -0.920% | 6,162 | -4.372% |
| 2026-09-02 | 36.88 | 37.12 | 36.88 | 36.94 | -0.912% | 10,131 | -5.252% |
| 2026-09-01 | 37.81 | 37.81 | 37.28 | 37.28 | -2.376% | 6,858 | -6.116% |
| 2026-08-31 | 38.20 | 38.39 | 37.55 | 38.19 | +0.079% | 8,312 | -8.347% |
| 2026-08-28 | 38.45 | 38.45 | 38.16 | 38.16 | -0.098% | 6,052 | -8.275% |
| 2026-08-27 | 38.10 | 38.20 | 37.91 | 38.20 | -2.806% | 8,368 | -8.365% |
| 2026-08-26 | 39.46 | 39.46 | 39.30 | 39.30 | -1.374% | 1,145 | -10.936% |
| 2026-08-25 | 39.59 | 39.84 | 39.57 | 39.84 | +0.727% | 2,535 | -12.160% |
| 2026-08-24 | 39.68 | 39.71 | 39.56 | 39.56 | -0.384% | 1,181 | -11.521% |
| 2026-08-21 | 39.71 | 39.71 | 39.71 | 39.71 | -1.787% | 772 | -11.861% |
| 2026-08-20 | 40.43 | 40.43 | 40.43 | 40.43 | +2.516% | 9,594 | -13.436% |
| 2026-08-19 | 39.20 | 40.46 | 39.20 | 39.44 | +1.148% | 2,217 | -11.258% |
| 2026-08-18 | 39.68 | 39.68 | 38.99 | 38.99 | +0.032% | 1,702 | -10.239% |
| 2026-08-17 | 39.22 | 39.22 | 38.98 | 38.98 | -2.140% | 1,070 | -10.210% |
| 2026-08-14 | 39.32 | 39.83 | 39.32 | 39.83 | +2.266% | 642 | -12.132% |
| 2026-08-13 | 39.05 | 39.05 | 38.95 | 38.95 | -1.790% | 1,637 | -10.141% |
| 2026-08-12 | 40.17 | 40.17 | 39.66 | 39.66 | -2.098% | 9,574 | -11.750% |
| 2026-08-11 | 39.63 | 40.51 | 39.34 | 40.51 | +2.635% | 7,083 | -13.602% |
| 2026-08-10 | 39.93 | 39.93 | 39.47 | 39.47 | -1.694% | 769 | -11.325% |
| 2026-08-07 | 41.25 | 41.25 | 40.15 | 40.15 | -1.472% | 1,777 | -12.827% |
| 2026-08-05 | 41.66 | 41.66 | 40.69 | 40.75 | +0.998% | 1,588 | -14.110% |
| 2026-08-04 | 40.90 | 40.90 | 40.25 | 40.35 | +2.770% | 1,649 | -13.254% |
| 2026-08-03 | 39.75 | 40.00 | 39.26 | 39.26 | -2.569% | 1,521 | -10.851% |
| 2026-07-31 | 40.50 | 40.50 | 39.98 | 40.30 | -2.274% | 7,657 | -13.141% |
| 2026-07-30 | 41.48 | 41.48 | 41.09 | 41.23 | +2.888% | 1,334 | -15.116% |
| 2026-07-29 | 40.03 | 40.17 | 40.03 | 40.08 | -1.717% | 1,042 | -12.664% |
| 2026-07-28 | 41.10 | 41.10 | 40.70 | 40.77 | -2.551% | 2,459 | -14.163% |
| 2026-07-27 | 41.84 | 41.84 | 41.84 | 41.84 | +0.752% | 542 | -16.353% |
| 2026-07-24 | 41.53 | 41.53 | 41.53 | 41.53 | -1.704% | 448 | -15.724% |
| 2026-07-23 | 41.44 | 42.49 | 41.44 | 42.25 | +0.464% | 3,070 | -17.160% |
| 2026-07-21 | 42.05 | 42.05 | 42.05 | 42.05 | -1.000% | 1,275 | -16.776% |
| 2026-07-20 | 42.48 | 42.48 | 42.48 | 42.48 | +0.325% | 643 | -17.608% |
| 2026-07-17 | 42.41 | 42.41 | 42.34 | 42.34 | +0.100% | 926 | -17.341% |
| 2026-07-16 | 42.34 | 42.34 | 42.30 | 42.30 | -2.004% | 744 | -17.258% |
| 2026-07-15 | 42.66 | 43.84 | 42.66 | 43.16 | +0.806% | 876 | -18.916% |
| 2026-07-14 | 42.82 | 42.82 | 42.82 | 42.82 | +0.611% | 897 | -18.262% |
| 2026-07-13 | 42.00 | 42.56 | 42.00 | 42.56 | +3.276% | 1,432 | -17.763% |
| 2026-07-10 | 42.39 | 42.39 | 41.21 | 41.21 | -2.898% | 353 | -15.069% |
| 2026-07-09 | 42.56 | 42.56 | 42.44 | 42.44 | +0.165% | 812 | -17.531% |
| 2026-07-08 | 42.37 | 42.37 | 42.37 | 42.37 | +0.142% | 473 | -17.394% |
| 2026-07-07 | 43.29 | 43.29 | 42.31 | 42.31 | +2.124% | 587 | -17.277% |
| 2026-07-02 | 42.20 | 42.62 | 41.43 | 41.43 | +1.432% | 2,356 | -15.520% |
| 2026-07-01 | 40.73 | 41.26 | 40.09 | 40.84 | -4.187% | 1,605 | -14.310% |
| 2026-06-30 | 41.29 | 42.63 | 41.28 | 42.63 | +0.756% | 1,523 | -17.898% |
| 2026-06-29 | 41.15 | 42.31 | 40.70 | 42.31 | +4.161% | 1,166 | -17.277% |
| 2026-06-26 | 40.62 | 40.62 | 40.62 | 40.62 | -0.368% | 449 | -13.836% |
| 2026-06-25 | 41.29 | 41.90 | 40.77 | 40.77 | -0.682% | 2,500 | -14.153% |
| 2026-06-24 | 41.05 | 41.05 | 41.05 | 41.05 | -1.724% | 793 | -14.738% |
| 2026-06-23 | 41.54 | 41.77 | 40.86 | 41.77 | +0.264% | 952 | -16.208% |
| 2026-06-22 | 41.74 | 41.74 | 41.13 | 41.66 | +1.883% | 790 | -15.987% |
| 2026-06-18 | 40.76 | 40.89 | 40.76 | 40.89 | -0.704% | 1,102 | -14.404% |
| 2026-06-16 | 41.18 | 41.18 | 41.18 | 41.18 | -0.771% | 622 | -15.007% |
| 2026-06-15 | 41.34 | 41.50 | 41.34 | 41.50 | +0.387% | 2,789 | -15.663% |
| 2026-06-12 | 41.34 | 41.34 | 41.34 | 41.34 | +1.973% | 1,012 | -15.336% |
| 2026-06-11 | 41.34 | 41.34 | 40.30 | 40.54 | 0.000% | 24,698 | -13.666% |
| 2026-06-10 | 40.54 | 40.54 | 40.54 | 40.54 | +0.396% | 608 | -13.666% |
| 2026-06-09 | 40.49 | 40.49 | 40.38 | 40.38 | +2.879% | 802 | -13.323% |
| 2026-06-08 | 40.70 | 41.07 | 39.25 | 39.25 | -3.634% | 18,042 | -10.828% |
| 2026-06-05 | 41.05 | 41.05 | 40.28 | 40.73 | +0.407% | 338,243 | -14.068% |
| 2026-06-04 | 40.97 | 41.44 | 40.56 | 40.56 | -1.827% | 356,159 | -13.719% |
| 2026-06-03 | 40.84 | 41.32 | 40.72 | 41.32 | +2.353% | 745,883 | -15.295% |
| 2026-06-02 | 40.35 | 40.37 | 40.35 | 40.37 | +0.623% | 708 | -13.302% |
| 2026-06-01 | 40.13 | 40.13 | 40.12 | 40.12 | -0.816% | 472 | -12.762% |
| 2026-05-28 | 40.45 | 40.45 | 40.45 | 40.45 | -0.025% | 107 | -13.473% |
| 2026-05-22 | 40.46 | 40.46 | 40.46 | 40.46 | +3.057% | 1,077 | -13.495% |
| 2026-05-19 | 39.26 | 39.26 | 39.26 | 39.26 | -2.532% | 207 | -10.851% |
| 2026-05-18 | 39.27 | 40.28 | 39.27 | 40.28 | +0.700% | 2,704 | -13.108% |
| 2026-05-15 | 40.00 | 40.00 | 40.00 | 40.00 | -2.129% | 307 | -12.500% |
| 2026-05-13 | 40.87 | 40.87 | 40.87 | 40.87 | -0.024% | 173 | -14.363% |
| 2026-05-11 | 40.95 | 40.95 | 40.88 | 40.88 | -4.974% | 3,381 | -14.384% |
| 2026-05-08 | 43.02 | 43.02 | 43.02 | 43.02 | +2.380% | 110 | -18.642% |
| 2026-05-04 | 42.02 | 42.02 | 42.02 | 42.02 | -0.544% | 251 | -16.706% |
| 2026-05-01 | 42.25 | 42.25 | 42.25 | 42.25 | -0.377% | 349 | -17.160% |
| 2026-04-30 | 42.41 | 42.41 | 42.41 | 42.41 | +3.933% | 552 | -17.472% |
| 2026-04-29 | 40.80 | 40.80 | 40.80 | 40.80 | -3.292% | 1,829 | -14.226% |
| 2026-04-27 | 43.05 | 43.05 | 42.19 | 42.19 | +2.363% | 350 | -17.050% |
| 2026-04-23 | 41.22 | 41.22 | 41.22 | 41.22 | -2.230% | 150 | -15.090% |
| 2026-04-21 | 42.58 | 42.58 | 42.16 | 42.16 | +2.829% | 1,039 | -16.983% |
| 2026-04-13 | 41.00 | 41.00 | 41.00 | 41.00 | +1.737% | 266 | -14.634% |
| 2026-04-08 | 40.60 | 40.60 | 40.30 | 40.30 | +5.160% | 345 | -13.151% |
| 2026-04-06 | 38.32 | 38.32 | 38.32 | 38.32 | -0.487% | 100 | -8.670% |
| 2026-03-31 | 38.17 | 38.51 | 38.17 | 38.51 | +1.744% | 2,560 | -9.115% |
| 2026-03-30 | 36.73 | 37.85 | 36.73 | 37.85 | +2.853% | 704 | -7.530% |
| 2026-03-27 | 36.95 | 36.95 | 36.80 | 36.80 | +1.629% | 1,800 | -4.891% |
| 2026-03-24 | 36.21 | 36.21 | 36.21 | 36.21 | -4.711% | 1,034 | -3.342% |
| 2026-03-18 | 38.00 | 38.00 | 38.00 | 38.00 | 0.000% | 150 | -7.895% |
| 2026-03-16 | 38.00 | 38.00 | 38.00 | 38.00 | +0.102% | 152 | -7.895% |
| 2026-03-11 | 37.96 | 37.96 | 37.96 | 37.96 | -0.625% | 9,190 | -7.801% |
| 2026-03-06 | 38.20 | 38.20 | 38.20 | 38.20 | -4.189% | 760 | -8.377% |
| 2026-03-04 | 38.58 | 39.93 | 38.58 | 39.87 | +2.890% | 990 | -12.215% |
| 2026-03-03 | 38.80 | 38.80 | 38.50 | 38.75 | -9.463% | 327 | -9.677% |
| 2026-02-27 | 43.38 | 43.38 | 42.80 | 42.80 | +4.454% | 1,909 | -18.224% |
| 2026-02-20 | 41.16 | 41.16 | 40.50 | 40.98 | +7.243% | 624 | -14.582% |
| 2026-02-09 | 38.21 | 38.21 | 38.21 | 38.21 | -0.914% | 100 | -8.395% |
| 2026-02-06 | 38.56 | 38.56 | 38.56 | 38.56 | +0.052% | 995 | -9.232% |
| 2026-02-05 | 38.54 | 38.54 | 38.54 | 38.54 | +1.181% | 296 | -9.185% |
| 2026-02-04 | 38.09 | 38.09 | 38.09 | 38.09 | +0.767% | 1,187 | -8.112% |
| 2026-02-03 | 37.80 | 37.80 | 37.80 | 37.80 | +1.997% | 209 | -7.407% |
| 2026-01-28 | 37.06 | 37.06 | 37.06 | 37.06 | -1.854% | 669 | -5.559% |
| 2026-01-27 | 37.50 | 37.76 | 37.50 | 37.76 | +7.522% | 370 | -7.309% |
| 2026-01-22 | 35.00 | 35.41 | 35.00 | 35.12 | +1.466% | 631 | -0.337% |
| 2026-01-21 | 34.01 | 35.01 | 33.88 | 34.61 | +4.125% | 4,696 | +1.124% |
| 2026-01-20 | 34.69 | 34.69 | 33.24 | 33.24 | -5.568% | 1,306 | +5.295% |
| 2026-01-15 | 35.20 | 35.20 | 35.20 | 35.20 | -3.137% | 1,026 | -0.568% |
| 2026-01-02 | 36.34 | 36.34 | 36.34 | 36.34 | +0.944% | 657 | -3.687% |
| 2025-12-31 | 36.00 | 36.00 | 36.00 | 36.00 | +4.430% | 240 | -2.778% |
| 2025-12-19 | 34.47 | 34.47 | 34.47 | 34.47 | +1.870% | 125 | +1.529% |
| 2025-12-18 | 33.84 | 33.84 | 33.84 | 33.84 | -1.692% | 36,834 | +3.428% |
| 2025-12-17 | 34.83 | 34.83 | 34.42 | 34.42 | -1.846% | 988 | +1.678% |
| 2025-12-15 | 35.07 | 35.07 | 35.07 | 35.07 | -0.792% | 212 | -0.200% |
| 2025-12-11 | 35.33 | 35.35 | 35.33 | 35.35 | +4.524% | 1,232 | -0.990% |
| 2025-12-10 | 33.82 | 33.82 | 33.82 | 33.82 | +0.148% | 136 | +3.489% |
| 2025-12-05 | 33.77 | 33.77 | 33.77 | 33.77 | -5.247% | 127 | +3.642% |
| 2025-12-03 | 34.72 | 35.64 | 34.72 | 35.64 | +4.547% | 390 | -1.796% |
| 2025-12-02 | 34.09 | 34.09 | 34.09 | 34.09 | +0.596% | 177 | +2.669% |
| 2025-11-26 | 34.28 | 34.53 | 33.89 | 33.89 | -0.970% | 1,434 | +3.281% |
| 2025-11-25 | 34.09 | 34.22 | 34.09 | 34.22 | +3.228% | 6,778 | +2.279% |
| 2025-11-24 | 33.21 | 33.21 | 33.15 | 33.15 | +2.094% | 1,469 | +5.581% |
| 2025-11-20 | 32.47 | 32.47 | 32.47 | 32.47 | 0.000% | 528 | +7.792% |
| 2025-11-19 | 33.10 | 33.57 | 32.45 | 32.47 | -5.610% | 1,443 | +7.792% |
| 2025-11-17 | 33.75 | 34.40 | 33.34 | 34.40 | +1.911% | 1,018 | +1.744% |
| 2025-11-14 | 34.00 | 34.00 | 33.70 | 33.76 | -2.499% | 781 | +3.688% |
| 2025-11-13 | 34.54 | 35.13 | 34.30 | 34.62 | +3.189% | 5,686 | +1.098% |
| 2025-11-11 | 33.55 | 33.55 | 33.55 | 33.55 | +0.149% | 1,691 | +4.322% |
| 2025-11-07 | 33.50 | 33.50 | 33.50 | 33.50 | 0.000% | 205 | +4.478% |
| 2025-11-05 | 33.19 | 33.50 | 33.19 | 33.50 | +2.181% | 216 | +4.478% |
| 2025-11-04 | 32.78 | 32.78 | 32.78 | 32.78 | -0.652% | 136 | +6.756% |
| 2025-11-03 | 32.68 | 33.00 | 32.68 | 33.00 | -4.652% | 535 | +6.061% |
| 2025-10-27 | 34.61 | 34.61 | 34.61 | 34.61 | +0.867% | 3,524 | +1.127% |
| 2025-10-24 | 34.00 | 34.31 | 34.00 | 34.31 | -1.273% | 1,780 | +2.004% |
| 2025-10-20 | 34.80 | 34.80 | 34.76 | 34.76 | +0.826% | 434 | +0.705% |
| 2025-10-15 | 34.47 | 34.47 | 34.47 | 34.47 | +2.488% | 270 | +1.537% |
| 2025-10-10 | 33.75 | 33.75 | 33.63 | 33.63 | +2.666% | 959 | +4.063% |
| 2025-10-08 | 32.76 | 32.76 | 32.76 | 32.76 | -1.236% | 3,299 | +6.838% |
| 2025-10-06 | 33.17 | 33.17 | 33.17 | 33.17 | -2.211% | 102 | +5.517% |
| 2025-10-02 | 33.92 | 33.92 | 33.92 | 33.92 | -2.079% | 7,177 | +3.184% |
| 2025-10-01 | 34.64 | 34.64 | 34.64 | 34.64 | +0.522% | 178 | +1.039% |
| 2025-09-24 | 34.46 | 34.46 | 34.46 | 34.46 | +1.204% | 647 | +1.567% |
| 2025-09-23 | 34.05 | 34.05 | 34.05 | 34.05 | +0.889% | 211 | +2.790% |
| 2025-09-19 | 34.25 | 34.25 | 33.75 | 33.75 | -1.947% | 815 | +3.704% |
| 2025-09-15 | 34.32 | 34.42 | 34.32 | 34.42 | +0.291% | 904 | +1.685% |
| 2025-09-11 | 34.32 | 34.32 | 34.32 | 34.32 | +0.175% | 218 | +1.981% |
| 2025-09-10 | 34.26 | 34.26 | 34.26 | 34.26 | +2.422% | 1,509 | +2.160% |
| 2025-09-09 | 33.45 | 33.45 | 33.45 | 33.45 | +0.844% | 305 | +4.634% |
| 2025-09-05 | 33.17 | 33.17 | 33.17 | 33.17 | -0.360% | 626 | +5.517% |
| 2025-09-03 | 33.29 | 33.29 | 33.29 | 33.29 | +1.649% | 170 | +5.137% |
| 2025-09-02 | 32.75 | 32.75 | 32.75 | 32.75 | -2.268% | 946 | +6.870% |
| 2025-08-29 | 33.51 | 33.51 | 33.51 | 33.51 | +1.254% | 23,996 | +4.446% |
| 2025-08-27 | 33.09 | 33.09 | 33.09 | 33.09 | -3.138% | 1,600 | +5.756% |
| 2025-08-25 | 34.17 | 34.17 | 34.17 | 34.17 | -3.573% | 148 | +2.438% |
| 2025-08-21 | 35.43 | 35.43 | 35.43 | 35.43 | +0.863% | 263 | -1.222% |
| 2025-08-13 | 35.13 | 35.13 | 35.13 | 35.13 | +0.429% | 150 | -0.370% |
| 2025-08-11 | 34.98 | 34.98 | 34.98 | 34.98 | +1.454% | 283 | +0.057% |
| 2025-08-06 | 34.48 | 34.48 | 34.48 | 34.48 | +0.580% | 420 | +1.512% |
| 2025-08-01 | 34.28 | 34.28 | 34.28 | 34.28 | -3.295% | 227 | +2.100% |
| 2025-07-29 | 35.45 | 35.45 | 35.45 | 35.45 | +1.512% | 840 | -1.264% |
| 2025-07-28 | 35.78 | 35.78 | 34.92 | 34.92 | -3.603% | 1,848 | +0.229% |
| 2025-07-24 | 36.23 | 36.23 | 36.23 | 36.23 | -2.489% | 576 | -3.382% |
| 2025-07-22 | 36.47 | 37.15 | 36.47 | 37.15 | +3.918% | 1,109 | -5.787% |
| 2025-07-21 | 35.95 | 35.95 | 35.60 | 35.75 | +2.366% | 1,591 | -2.096% |
| 2025-07-18 | 35.30 | 35.30 | 34.92 | 34.92 | -1.082% | 1,378 | +0.220% |
| 2025-07-16 | 35.17 | 35.30 | 35.17 | 35.30 | -3.722% | 16,375 | -0.864% |
| 2025-07-11 | 36.67 | 36.67 | 36.67 | 36.67 | +2.074% | 505 | -4.554% |
| 2025-07-09 | 35.92 | 35.92 | 35.92 | 35.92 | +1.197% | 2,267 | -2.575% |
| 2025-07-07 | 35.89 | 35.89 | 35.18 | 35.50 | -1.757% | 2,755 | -1.408% |
| 2025-07-03 | 36.13 | 36.13 | 36.13 | 36.13 | +0.431% | 138 | -3.141% |
| 2025-07-01 | 35.98 | 35.98 | 35.98 | 35.98 | 0.000% | 569 | -2.724% |
| 2025-06-27 | 35.98 | 35.98 | 35.98 | 35.98 | +1.170% | 368 | -2.724% |
| 2025-06-26 | 35.05 | 36.44 | 35.05 | 35.56 | +2.697% | 1,705 | -1.586% |
| 2025-06-25 | 34.48 | 34.85 | 34.48 | 34.63 | +1.973% | 452 | +1.068% |
| 2025-06-20 | 33.96 | 33.96 | 33.96 | 33.96 | -0.644% | 179 | +3.062% |
| 2025-06-18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.928% | 166 | +2.399% |
| 2025-06-10 | 34.60 | 34.60 | 34.50 | 34.50 | -0.145% | 933 | +1.449% |
| 2025-06-06 | 34.30 | 34.55 | 34.30 | 34.55 | +0.116% | 1,247 | +1.302% |
| 2025-06-05 | 34.51 | 34.51 | 34.51 | 34.51 | -0.865% | 448 | +1.420% |
| 2025-06-04 | 34.70 | 34.81 | 34.70 | 34.81 | +1.121% | 1,883 | +0.543% |
| 2025-05-29 | 34.42 | 34.42 | 34.42 | 34.42 | +1.369% | 219 | +1.670% |
| 2025-05-27 | 33.96 | 33.96 | 33.96 | 33.96 | -3.523% | 279 | +3.062% |
| 2025-05-23 | 35.20 | 35.20 | 34.13 | 35.20 | +3.377% | 884 | -0.568% |
| 2025-05-13 | 34.05 | 34.05 | 34.05 | 34.05 | -7.214% | 1,033 | +2.790% |
| 2025-05-06 | 36.59 | 36.70 | 36.59 | 36.70 | -0.630% | 1,024 | -4.626% |
| 2025-05-05 | 36.93 | 36.93 | 36.93 | 36.93 | +1.178% | 800 | -5.226% |
| 2025-05-02 | 36.50 | 36.50 | 36.50 | 36.50 | +0.468% | 181 | -4.110% |
| 2025-05-01 | 36.33 | 36.33 | 36.33 | 36.33 | +0.470% | 173 | -3.661% |
| 2025-04-30 | 36.16 | 36.16 | 36.16 | 36.16 | +2.436% | 366 | -3.208% |
| 2025-04-23 | 35.45 | 35.45 | 35.30 | 35.30 | -0.226% | 1,174 | -0.850% |
| 2025-04-22 | 35.38 | 35.38 | 35.38 | 35.38 | -0.646% | 153 | -1.074% |
| 2025-04-21 | 35.61 | 35.61 | 35.61 | 35.61 | -0.364% | 235 | -1.713% |
| 2025-04-17 | 35.74 | 35.74 | 35.74 | 35.74 | +5.149% | 216 | -2.071% |
| 2025-04-11 | 33.95 | 33.99 | 33.61 | 33.99 | +1.508% | 1,065 | +2.971% |
| 2025-04-10 | 33.48 | 33.48 | 33.48 | 33.48 | +8.445% | 119 | +4.524% |
| 2025-04-08 | 31.90 | 31.90 | 30.88 | 30.88 | -1.696% | 871 | +13.352% |
| 2025-04-07 | 31.41 | 31.41 | 31.41 | 31.41 | -5.732% | 401 | +11.429% |
| 2025-04-04 | 33.32 | 33.32 | 33.32 | 33.32 | -4.664% | 1,424 | +5.042% |
| 2025-03-31 | 34.46 | 34.95 | 34.46 | 34.95 | +1.984% | 264 | +0.143% |
| 2025-03-27 | 34.27 | 34.27 | 34.27 | 34.27 | +1.873% | 128 | +2.130% |
| 2025-03-26 | 33.64 | 33.64 | 33.64 | 33.64 | -1.030% | 1,107 | +4.043% |
| 2025-03-21 | 33.99 | 33.99 | 33.99 | 33.99 | +3.376% | 11,414 | +2.971% |
| 2025-03-10 | 32.88 | 32.88 | 32.88 | 32.88 | 0.000% | 393 | +6.448% |
| 2025-03-07 | 32.88 | 32.88 | 32.88 | 32.88 | +0.735% | 237 | +6.448% |
| 2025-03-06 | 33.00 | 33.20 | 32.64 | 32.64 | +6.597% | 500 | +7.230% |
| 2025-02-28 | 30.62 | 30.62 | 30.62 | 30.62 | +5.187% | 221 | +14.304% |
| 2025-02-26 | 29.75 | 29.92 | 29.11 | 29.11 | +1.801% | 1,393 | +20.234% |
| 2025-02-19 | 28.29 | 28.59 | 28.29 | 28.59 | +0.275% | 1,535 | +22.399% |
| 2025-02-18 | 28.52 | 28.52 | 28.52 | 28.52 | -1.138% | 1,506 | +22.736% |
| 2025-02-14 | 28.84 | 28.84 | 28.84 | 28.84 | +0.786% | 1,705 | +21.338% |
| 2025-02-06 | 28.62 | 28.62 | 28.62 | 28.62 | -0.244% | 279 | +22.292% |
| 2025-02-05 | 28.69 | 28.69 | 28.69 | 28.69 | +0.526% | 807 | +21.994% |
| 2025-02-03 | 28.06 | 28.54 | 28.06 | 28.54 | +0.352% | 359 | +22.635% |
| 2025-01-31 | 29.04 | 29.04 | 28.44 | 28.44 | -0.809% | 178,899 | +23.066% |
| 2025-01-28 | 28.67 | 28.67 | 28.67 | 28.67 | -1.437% | 199 | +22.070% |
| 2025-01-27 | 29.09 | 29.09 | 29.09 | 29.09 | +1.077% | 519 | +20.316% |
| 2025-01-24 | 28.05 | 28.78 | 28.05 | 28.78 | +1.344% | 409 | +21.612% |
| 2025-01-23 | 28.46 | 28.80 | 28.40 | 28.40 | +1.241% | 77,540 | +23.247% |
| 2025-01-22 | 28.67 | 28.83 | 28.05 | 28.05 | -4.559% | 3,736 | +24.777% |
| 2025-01-21 | 29.39 | 29.39 | 29.39 | 29.39 | +2.933% | 712 | +19.088% |
| 2025-01-17 | 28.34 | 28.55 | 28.34 | 28.55 | +4.550% | 1,016 | +22.581% |
| 2025-01-16 | 27.31 | 27.31 | 27.31 | 27.31 | -1.939% | 319 | +28.158% |
| 2025-01-15 | 27.85 | 27.85 | 27.85 | 27.85 | +0.288% | 1,111 | +25.673% |
| 2025-01-14 | 27.56 | 27.81 | 27.36 | 27.77 | +2.453% | 1,850 | +26.035% |
| 2025-01-13 | 27.11 | 27.11 | 27.11 | 27.11 | -1.022% | 2,646 | +29.127% |
| 2025-01-10 | 27.41 | 27.81 | 27.39 | 27.39 | -1.137% | 1,328 | +27.807% |
| 2025-01-06 | 28.46 | 28.62 | 27.70 | 27.70 | -0.539% | 18,856 | +26.354% |
| 2024-12-31 | 27.79 | 27.94 | 27.61 | 27.85 | +0.180% | 700 | +25.673% |
| 2024-12-30 | 28.36 | 28.61 | 27.80 | 27.80 | -0.821% | 832 | +25.899% |
| 2024-12-27 | 28.03 | 28.03 | 28.03 | 28.03 | +0.466% | 368 | +24.866% |
| 2024-12-26 | 27.90 | 27.90 | 27.90 | 27.90 | +1.799% | 222 | +25.448% |
| 2024-12-24 | 27.46 | 27.46 | 27.41 | 27.41 | -2.709% | 574 | +27.705% |
| 2024-12-23 | 27.71 | 28.17 | 27.71 | 28.17 | -0.424% | 600 | +24.246% |
| 2024-12-20 | 27.48 | 28.29 | 27.48 | 28.29 | +2.352% | 1,715 | +23.719% |
| 2024-12-19 | 27.73 | 27.73 | 27.64 | 27.64 | -3.221% | 560 | +26.628% |
| 2024-12-17 | 28.48 | 28.56 | 28.32 | 28.56 | -1.483% | 1,199 | +22.549% |
| 2024-12-12 | 29.32 | 29.32 | 28.99 | 28.99 | -0.990% | 954 | +20.731% |
| 2024-12-11 | 29.28 | 29.28 | 29.28 | 29.28 | -0.136% | 464 | +19.536% |
| 2024-12-10 | 29.47 | 29.47 | 29.15 | 29.32 | -0.778% | 1,823 | +19.372% |
| 2024-12-09 | 29.55 | 29.55 | 29.55 | 29.55 | -0.068% | 143 | +18.443% |
| 2024-12-06 | 29.79 | 29.79 | 29.57 | 29.57 | +0.068% | 339 | +18.363% |
| 2024-12-05 | 29.55 | 29.55 | 29.55 | 29.55 | +4.049% | 412 | +18.443% |
| 2024-12-04 | 28.40 | 28.40 | 28.40 | 28.40 | -2.640% | 140 | +23.239% |
| 2024-12-03 | 28.77 | 29.17 | 28.72 | 29.17 | +1.868% | 611 | +19.986% |
| 2024-12-02 | 28.64 | 28.64 | 28.64 | 28.64 | -2.303% | 264 | +22.228% |
| 2024-11-29 | 29.31 | 29.31 | 29.31 | 29.31 | +2.824% | 122 | +19.413% |
| 2024-11-27 | 28.50 | 28.50 | 28.50 | 28.50 | +0.123% | 4,681 | +22.785% |
| 2024-11-26 | 28.89 | 28.97 | 28.47 | 28.47 | -3.785% | 1,452 | +22.936% |
| 2024-11-25 | 29.59 | 29.59 | 29.59 | 29.59 | +1.999% | 878 | +18.283% |
| 2024-11-22 | 29.23 | 29.23 | 29.01 | 29.01 | -1.694% | 952 | +20.648% |
| 2024-11-19 | 29.85 | 29.85 | 29.51 | 29.51 | -2.655% | 256 | +18.604% |
| 2024-11-18 | 30.30 | 30.32 | 30.30 | 30.32 | +0.314% | 292 | +15.454% |
| 2024-11-15 | 30.63 | 30.63 | 30.22 | 30.22 | +1.070% | 1,455 | +15.817% |
| 2024-11-14 | 29.95 | 29.95 | 29.90 | 29.90 | +2.013% | 408 | +17.057% |
| 2024-11-13 | 29.98 | 29.98 | 29.31 | 29.31 | -4.028% | 789 | +19.413% |
| 2024-11-08 | 30.54 | 30.54 | 30.54 | 30.54 | -2.321% | 191 | +14.604% |
| 2024-11-06 | 31.27 | 31.27 | 31.27 | 31.27 | -2.780% | 313 | +11.943% |
| 2024-10-30 | 31.60 | 32.16 | 31.60 | 32.16 | -0.279% | 4,654 | +8.831% |
| 2024-10-28 | 32.25 | 32.25 | 32.25 | 32.25 | -3.240% | 118 | +8.527% |
| 2024-10-21 | 33.33 | 33.33 | 33.33 | 33.33 | +0.476% | 143 | +5.011% |
| 2024-10-18 | 33.17 | 33.17 | 33.17 | 33.17 | +1.786% | 2,400 | +5.510% |
| 2024-10-14 | 33.05 | 33.05 | 32.59 | 32.59 | -0.184% | 2,138 | +7.395% |
| 2024-10-10 | 32.65 | 32.65 | 32.65 | 32.65 | +2.544% | 120 | +7.198% |
| 2024-10-08 | 32.42 | 32.42 | 31.84 | 31.84 | -0.531% | 907 | +9.925% |
| 2024-10-07 | 32.01 | 32.01 | 32.01 | 32.01 | -4.162% | 250 | +9.341% |
| 2024-10-01 | 33.40 | 33.40 | 33.40 | 33.40 | +0.120% | 301 | +4.790% |
| 2024-09-25 | 32.98 | 33.36 | 32.98 | 33.36 | -0.773% | 747 | +4.916% |
| 2024-09-18 | 33.62 | 33.62 | 33.62 | 33.62 | +2.313% | 200 | +4.105% |
| 2024-09-13 | 33.02 | 33.16 | 32.86 | 32.86 | -1.321% | 1,890 | +6.512% |
| 2024-09-12 | 33.34 | 33.34 | 33.30 | 33.30 | +2.619% | 973 | +5.105% |
| 2024-09-10 | 32.60 | 32.60 | 32.45 | 32.45 | -2.347% | 1,144 | +7.858% |
| 2024-09-09 | 33.23 | 33.23 | 33.23 | 33.23 | +0.850% | 226 | +5.327% |
| 2024-09-05 | 32.95 | 32.95 | 32.95 | 32.95 | -1.110% | 245 | +6.222% |
| 2024-09-03 | 33.32 | 33.32 | 33.32 | 33.32 | +2.271% | 263 | +5.042% |
| 2024-08-29 | 32.58 | 32.58 | 32.58 | 32.58 | -1.273% | 43,985 | +7.428% |
| 2024-08-26 | 33.00 | 33.00 | 33.00 | 33.00 | +0.318% | 150 | +6.061% |
| 2024-08-23 | 32.48 | 32.90 | 32.48 | 32.90 | +2.798% | 389 | +6.398% |
| 2024-08-22 | 32.00 | 32.00 | 32.00 | 32.00 | -0.667% | 6,546 | +9.375% |
| 2024-08-21 | 32.22 | 32.22 | 32.22 | 32.22 | +0.436% | 308 | +8.645% |
| 2024-08-20 | 32.08 | 32.08 | 32.08 | 32.08 | +1.696% | 400 | +9.119% |
| 2024-08-16 | 31.54 | 31.54 | 31.54 | 31.54 | +0.159% | 212 | +10.970% |
| 2024-08-15 | 30.73 | 31.49 | 30.73 | 31.49 | +2.875% | 1,431 | +11.146% |
| 2024-08-13 | 31.39 | 31.39 | 30.61 | 30.61 | +0.328% | 3,118 | +14.342% |
| 2024-08-07 | 30.51 | 30.51 | 30.51 | 30.51 | +1.700% | 242 | +14.716% |
| 2024-08-05 | 29.20 | 30.21 | 29.20 | 30.00 | -1.768% | 1,906 | +16.667% |
| 2024-08-01 | 30.70 | 30.70 | 30.54 | 30.54 | -3.078% | 645 | +14.604% |
| 2024-07-31 | 31.38 | 31.61 | 31.00 | 31.51 | -0.568% | 1,483 | +11.076% |
| 2024-07-29 | 31.69 | 31.69 | 31.69 | 31.69 | +1.214% | 156 | +10.445% |
| 2024-07-22 | 31.53 | 31.53 | 31.31 | 31.31 | +1.068% | 1,402 | +11.785% |
| 2024-07-17 | 30.98 | 30.98 | 30.98 | 30.98 | +0.581% | 739 | +12.980% |
| 2024-07-16 | 30.80 | 30.80 | 30.80 | 30.80 | -1.424% | 696 | +13.636% |
| 2024-07-11 | 31.25 | 31.25 | 31.25 | 31.25 | +0.758% | 197 | +12.018% |
| 2024-07-10 | 31.01 | 31.01 | 31.01 | 31.01 | +4.305% | 190 | +12.867% |
| 2024-06-28 | 29.94 | 29.95 | 29.73 | 29.73 | -1.491% | 154,752 | +17.726% |
| 2024-06-27 | 30.26 | 30.28 | 30.18 | 30.18 | -2.013% | 575 | +15.971% |
| 2024-06-26 | 30.44 | 30.80 | 30.44 | 30.80 | -0.645% | 5,837 | +13.636% |
| 2024-06-25 | 31.10 | 31.10 | 31.00 | 31.00 | -2.054% | 3,312 | +12.903% |
| 2024-06-24 | 30.90 | 31.65 | 30.90 | 31.65 | +0.604% | 12,201 | +10.585% |
| 2024-06-21 | 31.46 | 31.46 | 31.46 | 31.46 | +1.812% | 238 | +11.252% |
| 2024-06-20 | 30.90 | 30.90 | 30.90 | 30.90 | +0.766% | 266 | +13.269% |
| 2024-06-18 | 31.18 | 31.18 | 30.66 | 30.66 | +2.319% | 4,825 | +14.137% |
| 2024-06-17 | 29.97 | 29.97 | 29.97 | 29.97 | -6.197% | 543 | +16.783% |
| 2024-06-13 | 31.95 | 31.95 | 31.95 | 31.95 | -0.930% | 250 | +9.546% |
| 2024-06-12 | 32.25 | 32.25 | 32.25 | 32.25 | -5.894% | 302 | +8.527% |
| 2024-06-06 | 34.27 | 34.27 | 34.27 | 34.27 | +0.794% | 272 | +2.130% |
| 2024-06-05 | 34.00 | 34.00 | 34.00 | 34.00 | +0.177% | 595 | +2.941% |
| 2024-06-04 | 33.94 | 33.94 | 33.94 | 33.94 | +1.162% | 521 | +3.123% |
| 2024-06-03 | 33.55 | 33.55 | 33.55 | 33.55 | -0.089% | 144 | +4.322% |
| 2024-05-31 | 33.80 | 33.96 | 33.58 | 33.58 | +0.269% | 752 | +4.229% |
| 2024-05-29 | 33.49 | 33.49 | 33.49 | 33.49 | -2.076% | 9,467 | +4.509% |
| 2024-05-28 | 33.93 | 34.20 | 33.93 | 34.20 | +3.448% | 1,009 | +2.339% |
| 2024-05-24 | 33.06 | 33.06 | 33.06 | 33.06 | -2.964% | 11,453 | +5.868% |
| 2024-05-23 | 34.07 | 34.07 | 34.07 | 34.07 | +1.701% | 437 | +2.730% |
| 2024-05-21 | 34.10 | 34.10 | 33.50 | 33.50 | -0.119% | 1,229 | +4.478% |
| 2024-05-20 | 33.54 | 33.54 | 33.54 | 33.54 | +0.269% | 1,117 | +4.353% |
| 2024-05-17 | 33.45 | 33.45 | 33.45 | 33.45 | -0.565% | 2,186 | +4.634% |
| 2024-05-16 | 33.64 | 33.64 | 33.64 | 33.64 | +1.970% | 154 | +4.043% |
| 2024-05-15 | 32.99 | 32.99 | 32.99 | 32.99 | +5.873% | 296 | +6.093% |
| 2024-04-29 | 31.34 | 31.34 | 31.16 | 31.16 | +1.598% | 448 | +12.323% |
| 2024-04-22 | 30.63 | 30.67 | 30.63 | 30.67 | -0.905% | 586 | +14.118% |
| 2024-04-19 | 30.94 | 30.95 | 30.94 | 30.95 | +4.809% | 3,485 | +13.086% |
| 2024-04-16 | 29.44 | 29.53 | 29.44 | 29.53 | -0.606% | 1,038 | +18.524% |
| 2024-04-15 | 30.10 | 30.10 | 29.71 | 29.71 | -3.523% | 1,100 | +17.805% |
| 2024-04-10 | 30.65 | 30.80 | 30.65 | 30.80 | -4.807% | 222 | +13.655% |
| 2024-04-02 | 32.35 | 32.35 | 32.35 | 32.35 | -1.161% | 392 | +8.192% |
| 2024-03-28 | 32.73 | 32.73 | 32.73 | 32.73 | -0.092% | 166 | +6.936% |
| 2024-03-27 | 32.83 | 32.83 | 32.76 | 32.76 | +2.696% | 1,346 | +6.838% |
| 2024-03-25 | 32.06 | 32.06 | 31.90 | 31.90 | +0.981% | 891 | +9.718% |
| 2024-03-20 | 31.59 | 31.59 | 31.59 | 31.59 | -0.504% | 121 | +10.795% |
| 2024-03-19 | 31.75 | 31.75 | 31.75 | 31.75 | +1.115% | 362 | +10.236% |
| 2024-03-18 | 31.40 | 31.40 | 31.40 | 31.40 | -0.884% | 195 | +11.465% |
| 2024-03-14 | 31.54 | 31.85 | 31.54 | 31.68 | +1.701% | 4,161 | +10.480% |
| 2024-03-12 | 31.15 | 31.15 | 31.15 | 31.15 | -3.080% | 477 | +12.360% |
| 2024-03-07 | 32.14 | 32.14 | 32.14 | 32.14 | +0.879% | 289 | +8.899% |
| 2024-03-04 | 31.47 | 31.86 | 31.47 | 31.86 | +2.940% | 1,020 | +9.856% |
| 2024-02-29 | 30.95 | 30.95 | 30.95 | 30.95 | -4.019% | 204 | +13.086% |
| 2024-02-28 | 32.27 | 32.37 | 32.24 | 32.25 | +2.303% | 1,579 | +8.541% |
| 2024-02-16 | 31.52 | 31.52 | 31.52 | 31.52 | -0.881% | 429 | +11.041% |
| 2024-02-15 | 31.80 | 31.80 | 31.80 | 31.80 | -0.625% | 324 | +10.063% |
| 2024-02-14 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 354 | +9.375% |
| 2024-02-09 | 32.00 | 32.00 | 32.00 | 32.00 | -2.528% | 6,396 | +9.375% |
| 2024-02-08 | 32.48 | 32.83 | 32.48 | 32.83 | +0.061% | 1,391 | +6.610% |
| 2024-02-05 | 32.59 | 32.81 | 32.59 | 32.81 | +0.490% | 301 | +6.675% |
| 2024-01-29 | 32.65 | 32.65 | 32.65 | 32.65 | -0.214% | 325 | +7.198% |
| 2024-01-26 | 32.72 | 32.72 | 32.72 | 32.72 | +3.250% | 394 | +6.968% |
| 2024-01-25 | 31.69 | 31.69 | 31.69 | 31.69 | -0.658% | 998 | +10.445% |
| 2024-01-23 | 31.68 | 31.90 | 31.68 | 31.90 | +1.366% | 884 | +9.718% |
| 2024-01-19 | 31.10 | 31.47 | 31.10 | 31.47 | +1.911% | 486 | +11.217% |
| 2024-01-18 | 30.88 | 30.88 | 30.88 | 30.88 | -2.587% | 193 | +13.342% |
| 2024-01-16 | 31.50 | 31.70 | 31.50 | 31.70 | -0.252% | 523 | +10.410% |
| 2024-01-11 | 31.78 | 31.78 | 31.78 | 31.78 | +1.114% | 146 | +10.132% |
| 2024-01-08 | 31.92 | 31.92 | 31.43 | 31.43 | +2.345% | 8,690 | +11.359% |
| 2024-01-03 | 30.71 | 30.71 | 30.71 | 30.71 | -0.775% | 227 | +13.969% |
| 2024-01-02 | 31.48 | 31.48 | 30.95 | 30.95 | 0.000% | 889 | +13.086% |