VOLVF
VOLVO AB B
stockOTC
EODOct 2, 2026
30.96USD-7.228%(-2.41)4,785
VOLVF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.57 | 31.57 | 30.96 | 30.96 | -7.228% | 4,785 | 0.000% |
| 2026-09-30 | 33.38 | 33.38 | 33.38 | 33.38 | +3.488% | 350 | -7.228% |
| 2026-09-29 | 32.25 | 32.25 | 32.25 | 32.25 | -1.074% | 207 | -3.992% |
| 2026-09-28 | 32.23 | 32.60 | 32.23 | 32.60 | -0.610% | 1,773 | -5.023% |
| 2026-09-25 | 32.17 | 32.80 | 32.17 | 32.80 | -0.606% | 2,251 | -5.602% |
| 2026-09-23 | 31.80 | 33.00 | 31.80 | 33.00 | -2.727% | 1,703 | -6.174% |
| 2026-09-18 | 33.92 | 33.92 | 33.92 | 33.92 | -1.151% | 7,208 | -8.732% |
| 2026-09-17 | 34.32 | 34.32 | 34.32 | 34.32 | +0.131% | 825 | -9.783% |
| 2026-09-14 | 35.55 | 35.55 | 34.27 | 34.27 | -5.708% | 3,887 | -9.664% |
| 2026-09-11 | 34.00 | 36.35 | 34.00 | 36.35 | +3.340% | 2,934 | -14.821% |
| 2026-09-10 | 35.17 | 35.17 | 35.17 | 35.17 | -1.352% | 531 | -11.976% |
| 2026-09-04 | 35.66 | 35.66 | 35.66 | 35.66 | -2.974% | 2,495 | -13.166% |
| 2026-09-03 | 36.75 | 36.75 | 36.75 | 36.75 | +4.211% | 501 | -15.748% |
| 2026-09-02 | 35.27 | 35.27 | 35.27 | 35.27 | -4.483% | 2,223 | -12.200% |
| 2026-09-01 | 36.92 | 36.92 | 36.92 | 36.92 | +2.627% | 2,301 | -16.136% |
| 2026-08-28 | 35.98 | 35.98 | 35.98 | 35.98 | -2.705% | 231 | -13.933% |
| 2026-08-25 | 36.98 | 36.98 | 36.98 | 36.98 | +0.135% | 153 | -16.261% |
| 2026-08-24 | 36.92 | 36.92 | 36.92 | 36.92 | +2.641% | 417 | -16.148% |
| 2026-08-21 | 37.39 | 37.40 | 35.98 | 35.98 | -1.875% | 1,694 | -13.933% |
| 2026-08-20 | 36.66 | 36.66 | 36.66 | 36.66 | +1.278% | 203 | -15.547% |
| 2026-08-18 | 35.74 | 36.20 | 35.74 | 36.20 | -0.481% | 880 | -14.468% |
| 2026-08-12 | 36.38 | 36.38 | 36.38 | 36.38 | -0.342% | 1,177 | -14.880% |
| 2026-08-11 | 37.65 | 37.65 | 36.50 | 36.50 | -4.544% | 658 | -15.171% |
| 2026-08-07 | 38.24 | 38.24 | 38.24 | 38.24 | +1.695% | 376 | -19.026% |
| 2026-08-05 | 37.60 | 37.60 | 37.60 | 37.60 | -3.590% | 428 | -17.653% |
| 2026-08-04 | 39.00 | 39.00 | 39.00 | 39.00 | +2.564% | 1,750 | -20.609% |
| 2026-08-03 | 38.32 | 38.35 | 38.02 | 38.02 | -1.073% | 574 | -18.573% |
| 2026-07-30 | 38.44 | 38.44 | 38.44 | 38.44 | +0.326% | 411 | -19.447% |
| 2026-07-29 | 38.31 | 38.31 | 38.31 | 38.31 | +4.751% | 160 | -19.184% |
| 2026-07-28 | 37.42 | 37.81 | 36.58 | 36.58 | -4.597% | 726 | -15.345% |
| 2026-07-27 | 38.34 | 38.34 | 38.34 | 38.34 | +5.468% | 198 | -19.237% |
| 2026-07-24 | 36.35 | 36.35 | 36.35 | 36.35 | +1.141% | 166 | -14.821% |
| 2026-07-22 | 35.94 | 35.94 | 35.94 | 35.94 | +4.249% | 300 | -13.849% |
| 2026-07-21 | 34.48 | 34.48 | 34.48 | 34.48 | -0.029% | 662 | -10.189% |
| 2026-07-20 | 34.00 | 34.48 | 34.00 | 34.48 | +2.178% | 1,244 | -10.215% |
| 2026-07-16 | 33.75 | 33.75 | 33.75 | 33.75 | -2.989% | 31,083 | -8.259% |
| 2026-07-14 | 34.79 | 34.79 | 34.79 | 34.79 | +2.106% | 370 | -11.002% |
| 2026-07-13 | 34.07 | 34.07 | 34.07 | 34.07 | -1.517% | 858 | -9.128% |
| 2026-07-10 | 34.60 | 34.60 | 34.60 | 34.60 | +1.660% | 123 | -10.507% |
| 2026-07-08 | 34.03 | 34.03 | 34.03 | 34.03 | -2.764% | 189 | -9.021% |
| 2026-07-07 | 34.75 | 35.15 | 34.75 | 35.00 | +1.237% | 1,627 | -11.536% |
| 2026-07-02 | 34.70 | 34.70 | 34.57 | 34.57 | +1.871% | 1,410 | -10.442% |
| 2026-07-01 | 33.94 | 33.94 | 33.94 | 33.94 | -0.367% | 268 | -8.766% |
| 2026-06-30 | 34.06 | 34.06 | 33.91 | 34.06 | +0.554% | 66,242 | -9.101% |
| 2026-06-29 | 33.88 | 33.88 | 33.88 | 33.88 | -1.383% | 200,453 | -8.598% |
| 2026-06-25 | 33.42 | 34.35 | 33.42 | 34.35 | +4.091% | 524 | -9.862% |
| 2026-06-17 | 33.00 | 33.00 | 33.00 | 33.00 | -4.947% | 195,316 | -6.174% |
| 2026-06-16 | 34.46 | 34.72 | 34.46 | 34.72 | +1.886% | 185,333 | -10.816% |
| 2026-06-15 | 33.60 | 34.08 | 33.60 | 34.08 | +0.843% | 1,328 | -9.134% |
| 2026-06-09 | 33.66 | 33.79 | 33.66 | 33.79 | +0.828% | 3,717 | -8.368% |
| 2026-06-08 | 34.90 | 34.90 | 33.51 | 33.51 | -3.893% | 503 | -7.609% |
| 2026-06-04 | 34.87 | 34.87 | 34.87 | 34.87 | 0.000% | 248 | -11.206% |
| 2026-06-03 | 33.30 | 34.87 | 33.30 | 34.87 | +5.030% | 1,544 | -11.206% |
| 2026-06-02 | 35.10 | 35.10 | 33.20 | 33.20 | -6.321% | 2,000 | -6.739% |
| 2026-05-27 | 35.44 | 35.44 | 35.44 | 35.44 | +6.747% | 596 | -12.634% |
| 2026-05-26 | 35.15 | 35.15 | 33.20 | 33.20 | -3.768% | 556 | -6.739% |
| 2026-05-19 | 34.50 | 34.50 | 34.50 | 34.50 | +6.154% | 1,049 | -10.254% |
| 2026-05-18 | 32.50 | 32.50 | 32.50 | 32.50 | -2.357% | 836 | -4.731% |
| 2026-05-15 | 33.28 | 33.28 | 33.28 | 33.28 | -2.219% | 239 | -6.976% |
| 2026-05-13 | 34.04 | 34.04 | 34.04 | 34.04 | +1.582% | 230 | -9.041% |
| 2026-05-12 | 33.51 | 33.51 | 33.51 | 33.51 | -4.189% | 274 | -7.602% |
| 2026-05-11 | 34.98 | 34.98 | 34.98 | 34.98 | -2.847% | 601 | -11.472% |
| 2026-05-06 | 36.00 | 36.00 | 36.00 | 36.00 | +3.597% | 284 | -13.993% |
| 2026-05-01 | 34.75 | 34.75 | 34.75 | 34.75 | -0.962% | 283 | -10.899% |
| 2026-04-30 | 35.09 | 35.09 | 35.09 | 35.09 | +3.199% | 203 | -11.756% |
| 2026-04-29 | 34.55 | 34.55 | 34.00 | 34.00 | +1.796% | 220 | -8.934% |
| 2026-04-28 | 33.40 | 33.40 | 33.40 | 33.40 | -4.496% | 1,167 | -7.298% |
| 2026-04-24 | 34.97 | 34.97 | 34.97 | 34.97 | -3.257% | 419 | -11.466% |
| 2026-04-21 | 36.15 | 36.15 | 36.15 | 36.15 | +0.416% | 245 | -14.350% |
| 2026-04-17 | 36.00 | 36.00 | 36.00 | 36.00 | +3.746% | 226 | -13.993% |
| 2026-04-16 | 34.70 | 34.70 | 34.70 | 34.70 | -4.670% | 152 | -10.771% |
| 2026-04-15 | 36.40 | 36.40 | 36.40 | 36.40 | +2.796% | 151 | -14.938% |
| 2026-04-10 | 35.41 | 35.41 | 35.41 | 35.41 | +6.695% | 5,200 | -12.560% |
| 2026-04-09 | 34.15 | 34.15 | 33.19 | 33.19 | +5.158% | 1,633 | -6.706% |
| 2026-04-07 | 33.35 | 33.35 | 31.56 | 31.56 | -1.375% | 1,193 | -1.893% |
| 2026-04-06 | 32.00 | 32.00 | 32.00 | 32.00 | -2.476% | 443 | -3.242% |
| 2026-04-02 | 32.27 | 32.81 | 32.27 | 32.81 | +5.337% | 76,772 | -5.638% |
| 2026-03-30 | 31.42 | 31.42 | 31.15 | 31.15 | -0.519% | 341 | -0.602% |
| 2026-03-26 | 31.93 | 31.93 | 31.31 | 31.31 | +1.335% | 327 | -1.118% |
| 2026-03-24 | 30.45 | 31.80 | 30.45 | 30.90 | -2.738% | 1,207 | +0.202% |
| 2026-03-23 | 31.01 | 31.77 | 31.01 | 31.77 | +2.982% | 1,662 | -2.542% |
| 2026-03-20 | 31.60 | 31.60 | 30.75 | 30.85 | -0.644% | 771,016 | +0.365% |
| 2026-03-19 | 31.50 | 31.95 | 31.00 | 31.05 | -8.427% | 5,505 | -0.282% |
| 2026-03-17 | 35.38 | 35.38 | 33.91 | 33.91 | -0.052% | 952 | -8.685% |
| 2026-03-16 | 33.92 | 33.92 | 33.92 | 33.92 | -1.381% | 649 | -8.732% |
| 2026-03-13 | 35.18 | 35.56 | 34.40 | 34.40 | -2.203% | 3,407 | -9.993% |
| 2026-03-12 | 35.17 | 35.17 | 35.17 | 35.17 | -3.339% | 686 | -11.976% |
| 2026-03-11 | 36.67 | 36.67 | 36.39 | 36.39 | -1.649% | 899 | -14.915% |
| 2026-03-10 | 35.50 | 37.00 | 35.50 | 37.00 | +4.816% | 1,000 | -16.318% |
| 2026-03-09 | 35.30 | 35.30 | 35.30 | 35.30 | +1.729% | 784 | -12.288% |
| 2026-03-06 | 34.70 | 34.70 | 34.70 | 34.70 | -3.745% | 791 | -10.771% |
| 2026-03-05 | 36.33 | 36.33 | 36.05 | 36.05 | -2.304% | 2,606 | -14.112% |
| 2026-03-04 | 36.90 | 37.90 | 36.90 | 36.90 | +1.408% | 3,475 | -16.091% |
| 2026-03-03 | 36.39 | 36.39 | 36.39 | 36.39 | -2.512% | 727 | -14.909% |
| 2026-03-02 | 38.01 | 38.01 | 36.70 | 37.33 | -4.631% | 902 | -17.046% |
| 2026-02-27 | 37.75 | 39.14 | 37.75 | 39.14 | +1.755% | 1,448 | -20.888% |
| 2026-02-26 | 38.54 | 38.54 | 38.46 | 38.46 | -1.378% | 889 | -19.500% |
| 2026-02-25 | 39.60 | 39.60 | 39.00 | 39.00 | -0.256% | 1,842 | -20.609% |
| 2026-02-24 | 39.10 | 39.10 | 39.10 | 39.10 | -0.635% | 576 | -20.812% |
| 2026-02-23 | 38.05 | 39.35 | 38.05 | 39.35 | +2.527% | 44,770 | -21.315% |
| 2026-02-19 | 38.65 | 38.65 | 38.31 | 38.38 | -1.178% | 1,960 | -19.326% |
| 2026-02-18 | 37.81 | 38.84 | 37.81 | 38.84 | +3.663% | 1,660 | -20.277% |
| 2026-02-17 | 38.55 | 38.55 | 37.36 | 37.47 | -0.491% | 4,730 | -17.356% |
| 2026-02-13 | 37.65 | 37.65 | 37.65 | 37.65 | -4.954% | 629 | -17.762% |
| 2026-02-12 | 39.61 | 39.61 | 39.61 | 39.61 | +0.285% | 680 | -21.837% |
| 2026-02-11 | 39.50 | 39.50 | 39.50 | 39.50 | +0.669% | 545 | -21.614% |
| 2026-02-10 | 39.24 | 39.24 | 39.24 | 39.24 | +1.128% | 5,773 | -21.090% |
| 2026-02-09 | 38.80 | 38.80 | 38.80 | 38.80 | +1.438% | 796 | -20.200% |
| 2026-02-06 | 38.95 | 38.95 | 37.55 | 38.25 | +1.614% | 1,610 | -19.052% |
| 2026-02-05 | 38.89 | 38.89 | 37.64 | 37.64 | -3.604% | 2,039 | -17.746% |
| 2026-02-04 | 38.00 | 39.05 | 38.00 | 39.05 | +5.541% | 831 | -20.711% |
| 2026-02-03 | 38.40 | 38.40 | 37.00 | 37.00 | -0.738% | 892 | -16.318% |
| 2026-02-02 | 37.27 | 37.27 | 37.27 | 37.27 | +1.705% | 849 | -16.935% |
| 2026-01-30 | 37.02 | 37.35 | 35.67 | 36.65 | +1.313% | 6,266 | -15.518% |
| 2026-01-29 | 36.17 | 37.52 | 36.17 | 36.17 | +0.836% | 1,124 | -14.409% |
| 2026-01-28 | 37.23 | 37.23 | 35.88 | 35.88 | +1.199% | 2,777 | -13.693% |
| 2026-01-27 | 34.65 | 35.45 | 34.65 | 35.45 | -1.157% | 1,353 | -12.659% |
| 2026-01-26 | 35.25 | 35.91 | 35.25 | 35.87 | +6.424% | 1,760 | -13.669% |
| 2026-01-23 | 35.65 | 35.65 | 33.70 | 33.70 | -2.248% | 4,528 | -8.123% |
| 2026-01-22 | 34.95 | 34.95 | 34.48 | 34.48 | +1.397% | 1,714 | -10.189% |
| 2026-01-21 | 34.30 | 34.48 | 33.52 | 34.00 | +5.019% | 2,900 | -8.934% |
| 2026-01-20 | 33.63 | 33.63 | 32.38 | 32.38 | -5.543% | 9,239 | -4.363% |
| 2026-01-16 | 34.27 | 34.27 | 33.33 | 34.27 | +3.707% | 1,004 | -9.664% |
| 2026-01-15 | 33.05 | 33.05 | 33.05 | 33.05 | -3.115% | 3,480 | -6.316% |
| 2026-01-14 | 32.84 | 34.11 | 32.84 | 34.11 | +0.294% | 484 | -9.234% |
| 2026-01-13 | 32.18 | 34.01 | 32.18 | 34.01 | +2.101% | 1,030 | -8.967% |
| 2026-01-12 | 34.24 | 34.24 | 33.31 | 33.31 | -0.737% | 851 | -7.054% |
| 2026-01-09 | 33.81 | 33.83 | 33.56 | 33.56 | -1.367% | 1,583 | -7.740% |
| 2026-01-07 | 34.02 | 34.15 | 32.77 | 34.02 | +3.459% | 1,821 | -9.001% |
| 2026-01-06 | 32.89 | 32.89 | 32.89 | 32.89 | +3.869% | 750 | -5.853% |
| 2026-01-05 | 32.89 | 32.89 | 31.66 | 31.66 | +0.317% | 798 | -2.211% |
| 2026-01-02 | 32.79 | 32.79 | 31.56 | 31.56 | -2.660% | 1,271 | -1.901% |
| 2025-12-31 | 32.42 | 32.42 | 32.42 | 32.42 | +0.574% | 457 | -4.510% |
| 2025-12-30 | 32.13 | 32.24 | 32.00 | 32.24 | -0.952% | 2,074 | -3.962% |
| 2025-12-29 | 31.20 | 32.55 | 31.20 | 32.55 | +4.831% | 827 | -4.877% |
| 2025-12-26 | 31.05 | 31.05 | 31.05 | 31.05 | -4.166% | 41,030 | -0.282% |
| 2025-12-24 | 32.40 | 32.40 | 32.40 | 32.40 | +1.567% | 282 | -4.437% |
| 2025-12-23 | 32.25 | 32.25 | 31.90 | 31.90 | +0.314% | 1,223 | -2.939% |
| 2025-12-22 | 31.35 | 32.25 | 31.35 | 31.80 | +2.005% | 4,197 | -2.634% |
| 2025-12-19 | 32.25 | 32.25 | 31.18 | 31.18 | -0.240% | 3,303 | -0.682% |
| 2025-12-18 | 31.25 | 32.15 | 31.25 | 31.25 | +0.249% | 2,265 | -0.920% |
| 2025-12-17 | 31.68 | 31.76 | 31.17 | 31.17 | -1.649% | 1,333 | -0.674% |
| 2025-12-16 | 31.70 | 31.70 | 31.70 | 31.70 | -1.415% | 1,566 | -2.311% |
| 2025-12-15 | 32.15 | 32.15 | 31.25 | 32.15 | -0.947% | 1,636 | -3.694% |
| 2025-12-12 | 32.46 | 32.46 | 31.65 | 32.46 | +2.787% | 1,769 | -4.606% |
| 2025-12-11 | 32.43 | 32.43 | 31.58 | 31.58 | +5.083% | 1,432 | -1.948% |
| 2025-12-10 | 30.48 | 30.48 | 30.05 | 30.05 | -4.032% | 102,567 | +3.037% |
| 2025-12-09 | 31.31 | 31.31 | 31.31 | 31.31 | +0.683% | 740 | -1.118% |
| 2025-12-08 | 32.00 | 32.45 | 31.10 | 31.10 | -2.660% | 2,696 | -0.442% |
| 2025-12-05 | 31.95 | 32.40 | 31.05 | 31.95 | +2.199% | 2,172 | -3.091% |
| 2025-12-04 | 32.07 | 32.07 | 30.09 | 31.26 | +4.636% | 1,945 | -0.960% |
| 2025-12-03 | 29.09 | 29.88 | 29.09 | 29.88 | +1.521% | 8,036 | +3.631% |
| 2025-12-02 | 29.15 | 29.99 | 29.15 | 29.43 | -1.744% | 700 | +5.207% |
| 2025-12-01 | 30.75 | 30.75 | 29.95 | 29.95 | -0.042% | 2,945 | +3.372% |
| 2025-11-28 | 29.96 | 29.96 | 29.36 | 29.96 | +2.796% | 2,040 | +3.329% |
| 2025-11-26 | 29.85 | 29.85 | 28.60 | 29.15 | -2.222% | 2,682 | +6.218% |
| 2025-11-25 | 29.40 | 29.81 | 29.40 | 29.81 | +2.944% | 1,195 | +3.857% |
| 2025-11-24 | 29.09 | 29.09 | 28.96 | 28.96 | +1.436% | 2,000 | +6.915% |
| 2025-11-21 | 26.90 | 28.55 | 26.90 | 28.55 | +0.175% | 4,072 | +8.450% |
| 2025-11-20 | 28.50 | 28.50 | 26.85 | 28.50 | -0.870% | 4,034 | +8.640% |
| 2025-11-19 | 27.65 | 28.75 | 27.65 | 28.75 | +8.083% | 2,419 | +7.696% |
| 2025-11-18 | 27.00 | 27.00 | 26.60 | 26.60 | -3.492% | 9,424 | +16.400% |
| 2025-11-17 | 27.15 | 28.75 | 27.15 | 27.56 | +0.410% | 4,730 | +12.336% |
| 2025-11-14 | 28.30 | 28.30 | 27.45 | 27.45 | -5.304% | 911 | +12.796% |
| 2025-11-13 | 28.99 | 28.99 | 28.99 | 28.99 | +3.712% | 1,222 | +6.813% |
| 2025-11-12 | 27.95 | 27.95 | 27.95 | 27.95 | -2.273% | 413 | +10.778% |
| 2025-11-11 | 27.80 | 28.60 | 27.80 | 28.60 | +1.427% | 1,403 | +8.260% |
| 2025-11-10 | 27.45 | 28.20 | 27.45 | 28.20 | +0.940% | 1,899 | +9.806% |
| 2025-11-07 | 26.03 | 27.93 | 26.03 | 27.93 | -1.359% | 1,571 | +10.838% |
| 2025-11-06 | 28.32 | 28.32 | 26.10 | 28.32 | +4.840% | 1,522 | +9.331% |
| 2025-11-05 | 27.01 | 27.01 | 27.01 | 27.01 | +1.170% | 1,722 | +14.623% |
| 2025-11-04 | 26.70 | 27.50 | 26.70 | 26.70 | -1.157% | 1,940 | +15.964% |
| 2025-11-03 | 27.48 | 27.84 | 27.01 | 27.01 | -0.872% | 1,579 | +14.623% |
| 2025-10-31 | 27.25 | 27.25 | 27.25 | 27.25 | -0.909% | 1,132 | +13.624% |
| 2025-10-29 | 27.50 | 28.30 | 27.50 | 27.50 | +0.733% | 2,192 | +12.591% |
| 2025-10-28 | 27.30 | 27.70 | 27.30 | 27.30 | -3.363% | 2,164 | +13.416% |
| 2025-10-27 | 27.45 | 28.25 | 27.45 | 28.25 | +4.824% | 3,569 | +9.602% |
| 2025-10-24 | 27.75 | 27.75 | 26.95 | 26.95 | -2.213% | 1,356 | +14.889% |
| 2025-10-23 | 28.00 | 28.00 | 27.20 | 27.56 | +2.454% | 1,193 | +12.346% |
| 2025-10-22 | 26.90 | 26.90 | 26.90 | 26.90 | -2.004% | 827 | +15.102% |
| 2025-10-21 | 27.76 | 27.76 | 27.45 | 27.45 | +3.585% | 2,083 | +12.796% |
| 2025-10-20 | 26.50 | 27.30 | 26.13 | 26.50 | -0.563% | 4,404 | +16.840% |
| 2025-10-17 | 26.65 | 26.65 | 26.65 | 26.65 | -6.728% | 879 | +16.182% |
| 2025-10-16 | 27.78 | 28.57 | 27.78 | 28.57 | +3.947% | 905 | +8.365% |
| 2025-10-15 | 27.16 | 27.49 | 27.16 | 27.49 | -1.962% | 1,968 | +12.642% |
| 2025-10-14 | 28.04 | 28.04 | 27.21 | 28.04 | +1.218% | 16,291 | +10.432% |
| 2025-10-13 | 27.97 | 28.50 | 27.70 | 27.70 | -0.868% | 4,370 | +11.778% |
| 2025-10-10 | 28.50 | 28.50 | 27.94 | 27.94 | -1.088% | 2,554 | +10.808% |
| 2025-10-09 | 28.95 | 28.95 | 28.25 | 28.25 | -2.207% | 916 | +9.602% |
| 2025-10-08 | 28.89 | 28.89 | 28.89 | 28.89 | -1.660% | 746 | +7.183% |
| 2025-10-07 | 29.38 | 29.38 | 29.38 | 29.38 | -0.550% | 847 | +5.404% |
| 2025-10-06 | 29.79 | 29.79 | 29.49 | 29.54 | +2.082% | 836 | +4.824% |
| 2025-10-02 | 28.90 | 28.93 | 28.90 | 28.93 | +2.244% | 1,202 | +7.007% |
| 2025-10-01 | 29.04 | 29.10 | 28.10 | 28.30 | -2.874% | 2,437 | +9.408% |
| 2025-09-29 | 29.14 | 29.14 | 29.14 | 29.14 | +0.388% | 605 | +6.263% |
| 2025-09-26 | 28.81 | 29.02 | 28.81 | 29.02 | +0.983% | 1,478 | +6.675% |
| 2025-09-24 | 29.45 | 29.45 | 28.74 | 28.74 | -2.195% | 2,278 | +7.724% |
| 2025-09-23 | 29.82 | 30.26 | 29.39 | 29.39 | +0.153% | 1,642 | +5.359% |
| 2025-09-22 | 29.34 | 29.34 | 29.34 | 29.34 | -1.947% | 555 | +5.521% |
| 2025-09-19 | 29.50 | 30.35 | 29.50 | 29.93 | -0.457% | 1,796 | +3.467% |
| 2025-09-18 | 29.63 | 30.06 | 29.63 | 30.06 | +4.203% | 1,484 | +2.994% |
| 2025-09-17 | 29.38 | 30.01 | 28.85 | 28.85 | -4.065% | 1,264 | +7.322% |
| 2025-09-16 | 30.00 | 30.07 | 30.00 | 30.07 | +2.114% | 1,809 | +2.960% |
| 2025-09-15 | 29.35 | 29.88 | 28.60 | 29.45 | -2.644% | 2,236 | +5.136% |
| 2025-09-12 | 30.25 | 30.25 | 30.25 | 30.25 | +5.171% | 554 | +2.356% |
| 2025-09-11 | 28.76 | 28.76 | 28.76 | 28.76 | -2.747% | 459 | +7.649% |
| 2025-09-10 | 29.57 | 29.57 | 29.57 | 29.57 | +4.505% | 655 | +4.691% |
| 2025-09-09 | 28.30 | 28.30 | 28.30 | 28.30 | -0.702% | 846 | +9.408% |
| 2025-09-04 | 29.57 | 29.57 | 28.50 | 28.50 | -1.876% | 1,471 | +8.640% |
| 2025-09-03 | 29.71 | 29.76 | 29.05 | 29.05 | -3.457% | 613 | +6.602% |
| 2025-09-02 | 30.09 | 30.11 | 30.09 | 30.09 | +0.384% | 805 | +2.917% |
| 2025-08-29 | 30.86 | 31.07 | 29.97 | 29.97 | -0.366% | 2,829 | +3.312% |
| 2025-08-28 | 31.16 | 31.16 | 30.08 | 30.08 | -2.732% | 481 | +2.934% |
| 2025-08-27 | 30.93 | 30.93 | 30.93 | 30.93 | +1.769% | 670 | +0.121% |
| 2025-08-26 | 31.26 | 31.26 | 30.39 | 30.39 | -1.849% | 950 | +1.892% |
| 2025-08-25 | 32.00 | 32.00 | 30.96 | 30.96 | -1.299% | 718 | +0.008% |
| 2025-08-22 | 31.15 | 31.37 | 31.15 | 31.37 | +1.843% | 1,741 | -1.291% |
| 2025-08-21 | 30.80 | 30.80 | 30.80 | 30.80 | +1.751% | 976 | +0.528% |
| 2025-08-20 | 30.27 | 30.27 | 30.27 | 30.27 | -1.288% | 520 | +2.288% |
| 2025-08-19 | 30.66 | 30.66 | 30.66 | 30.66 | -0.195% | 505 | +0.970% |
| 2025-08-18 | 30.73 | 30.73 | 30.73 | 30.73 | -0.179% | 595 | +0.773% |
| 2025-08-15 | 30.78 | 30.78 | 30.78 | 30.78 | +0.008% | 2,102 | +0.593% |
| 2025-08-14 | 30.55 | 30.78 | 30.55 | 30.78 | +0.057% | 527 | +0.601% |
| 2025-08-13 | 30.76 | 30.76 | 30.41 | 30.76 | +0.819% | 1,156 | +0.658% |
| 2025-08-12 | 30.48 | 30.51 | 29.81 | 30.51 | +3.345% | 702 | +1.483% |
| 2025-08-11 | 29.52 | 29.52 | 29.52 | 29.52 | +0.459% | 522 | +4.878% |
| 2025-08-08 | 30.56 | 30.67 | 29.39 | 29.39 | -3.092% | 1,626 | +5.359% |
| 2025-08-07 | 30.32 | 30.32 | 30.32 | 30.32 | +8.936% | 5,365 | +2.102% |
| 2025-08-06 | 29.44 | 29.44 | 27.84 | 27.84 | -3.843% | 2,003 | +11.226% |
| 2025-08-05 | 28.95 | 28.95 | 28.95 | 28.95 | +1.224% | 413 | +6.952% |
| 2025-08-04 | 28.60 | 28.60 | 27.50 | 28.60 | -0.651% | 1,205 | +8.260% |
| 2025-08-01 | 28.79 | 28.79 | 28.38 | 28.79 | -0.699% | 2,050 | +7.555% |
| 2025-07-31 | 28.99 | 28.99 | 28.99 | 28.99 | -2.391% | 1,569 | +6.804% |
| 2025-07-30 | 29.15 | 29.70 | 29.15 | 29.70 | +0.883% | 457 | +4.251% |
| 2025-07-29 | 29.85 | 30.16 | 29.40 | 29.44 | +0.307% | 23,559 | +5.172% |
| 2025-07-28 | 29.55 | 29.55 | 29.35 | 29.35 | -4.397% | 4,407 | +5.494% |
| 2025-07-25 | 29.00 | 30.70 | 29.00 | 30.70 | +0.286% | 819 | +0.855% |
| 2025-07-24 | 30.61 | 30.61 | 30.61 | 30.61 | +1.065% | 407 | +1.143% |
| 2025-07-23 | 29.32 | 30.29 | 29.32 | 30.29 | +6.048% | 3,755 | +2.220% |
| 2025-07-22 | 27.69 | 28.56 | 27.69 | 28.56 | +3.487% | 538 | +8.403% |
| 2025-07-21 | 28.99 | 28.99 | 27.60 | 27.60 | +2.924% | 2,581 | +12.183% |
| 2025-07-18 | 26.82 | 26.82 | 26.82 | 26.82 | -0.709% | 1,380 | +15.463% |
| 2025-07-17 | 28.99 | 28.99 | 27.01 | 27.01 | -4.441% | 1,539 | +14.644% |
| 2025-07-16 | 28.76 | 28.92 | 28.26 | 28.26 | +0.758% | 20,936 | +9.553% |
| 2025-07-15 | 28.50 | 28.50 | 28.05 | 28.05 | +0.259% | 10,303 | +10.383% |
| 2025-07-14 | 27.98 | 27.98 | 27.98 | 27.98 | -3.907% | 660 | +10.669% |
| 2025-07-09 | 29.11 | 29.11 | 29.11 | 29.11 | +0.831% | 3,229 | +6.346% |
| 2025-07-08 | 27.59 | 28.88 | 27.59 | 28.88 | +0.130% | 2,455 | +7.229% |
| 2025-07-07 | 28.84 | 28.84 | 28.84 | 28.84 | +2.625% | 1,008 | +7.369% |
| 2025-07-03 | 29.52 | 29.52 | 28.10 | 28.10 | -5.847% | 1,816 | +10.187% |
| 2025-07-02 | 29.14 | 29.84 | 29.14 | 29.84 | +2.393% | 4,099 | +3.744% |
| 2025-07-01 | 29.15 | 29.15 | 29.15 | 29.15 | -1.119% | 61,446 | +6.227% |
| 2025-06-30 | 29.52 | 29.52 | 28.93 | 29.48 | +2.299% | 1,510,837 | +5.038% |
| 2025-06-27 | 28.75 | 28.82 | 28.75 | 28.82 | +0.734% | 346 | +7.453% |
| 2025-06-26 | 28.61 | 28.61 | 28.61 | 28.61 | +5.359% | 640 | +8.242% |
| 2025-06-25 | 27.15 | 27.15 | 27.15 | 27.15 | -4.055% | 20,143 | +14.042% |
| 2025-06-20 | 27.80 | 28.30 | 27.80 | 28.30 | +5.313% | 1,049 | +9.418% |
| 2025-06-18 | 26.87 | 26.87 | 26.87 | 26.87 | -0.297% | 569 | +15.231% |
| 2025-06-17 | 26.95 | 26.95 | 26.95 | 26.95 | -0.956% | 511 | +14.889% |
| 2025-06-16 | 28.66 | 28.66 | 27.21 | 27.21 | -2.505% | 1,290 | +13.791% |
| 2025-06-13 | 27.91 | 27.91 | 27.91 | 27.91 | -3.927% | 320 | +10.941% |
| 2025-06-12 | 29.05 | 29.05 | 29.05 | 29.05 | -1.232% | 7,665 | +6.583% |
| 2025-06-10 | 27.38 | 29.41 | 27.38 | 29.41 | +7.247% | 546 | +5.270% |
| 2025-06-06 | 27.43 | 27.43 | 27.43 | 27.43 | -1.046% | 115 | +12.899% |
| 2025-06-04 | 27.71 | 27.71 | 27.71 | 27.71 | -2.026% | 726 | +11.717% |
| 2025-06-03 | 28.81 | 28.81 | 26.20 | 28.29 | -2.050% | 3,452 | +9.455% |
| 2025-06-02 | 28.88 | 28.88 | 28.88 | 28.88 | +1.654% | 1,867 | +7.211% |
| 2025-05-30 | 28.63 | 28.63 | 28.41 | 28.41 | 0.000% | 377 | +8.985% |
| 2025-05-27 | 28.41 | 28.41 | 28.41 | 28.41 | +1.443% | 481 | +8.985% |
| 2025-05-23 | 26.91 | 28.96 | 26.91 | 28.01 | -1.941% | 524 | +10.557% |
| 2025-05-20 | 28.56 | 28.56 | 28.56 | 28.56 | -3.366% | 1,478 | +8.411% |
| 2025-05-16 | 29.55 | 29.55 | 29.55 | 29.55 | -1.187% | 144 | +4.762% |
| 2025-05-15 | 29.91 | 29.91 | 29.91 | 29.91 | +1.150% | 110,293 | +3.519% |
| 2025-05-14 | 29.57 | 29.57 | 29.57 | 29.57 | +3.636% | 1,153 | +4.709% |
| 2025-05-12 | 28.53 | 28.53 | 28.53 | 28.53 | -0.782% | 50,692 | +8.517% |
| 2025-05-09 | 28.77 | 28.77 | 28.76 | 28.76 | +0.656% | 2,984 | +7.668% |
| 2025-05-08 | 28.57 | 28.57 | 28.57 | 28.57 | +4.844% | 130 | +8.374% |
| 2025-04-30 | 27.25 | 27.25 | 27.25 | 27.25 | -0.873% | 295 | +13.624% |
| 2025-04-28 | 27.50 | 27.50 | 27.49 | 27.49 | -0.036% | 8,577 | +12.632% |
| 2025-04-25 | 27.50 | 27.50 | 27.50 | 27.50 | +3.627% | 430 | +12.591% |
| 2025-04-24 | 26.54 | 26.54 | 26.54 | 26.54 | +1.482% | 104 | +16.675% |
| 2025-04-23 | 27.54 | 27.54 | 26.15 | 26.15 | -1.134% | 1,648 | +18.403% |
| 2025-04-22 | 26.05 | 26.45 | 26.00 | 26.45 | -3.975% | 465 | +17.060% |
| 2025-04-17 | 27.55 | 27.55 | 25.04 | 27.55 | +2.274% | 1,109 | +12.407% |
| 2025-04-16 | 26.00 | 26.93 | 25.53 | 26.93 | +1.041% | 651 | +14.963% |
| 2025-04-15 | 27.59 | 27.59 | 26.66 | 26.66 | -1.278% | 612 | +16.160% |
| 2025-04-14 | 25.90 | 27.00 | 25.90 | 27.00 | +10.204% | 5,277 | +14.676% |
| 2025-04-11 | 24.35 | 24.50 | 24.35 | 24.50 | +9.083% | 655 | +26.378% |
| 2025-04-09 | 24.01 | 24.01 | 22.10 | 22.46 | -4.130% | 5,088 | +37.856% |
| 2025-04-08 | 23.60 | 24.26 | 22.56 | 23.43 | +3.776% | 8,752 | +32.163% |
| 2025-04-04 | 22.57 | 22.57 | 22.57 | 22.57 | -9.700% | 551 | +37.154% |
| 2025-04-03 | 28.50 | 28.60 | 25.00 | 25.00 | -15.398% | 1,422 | +23.850% |
| 2025-04-02 | 29.55 | 29.55 | 29.55 | 29.55 | -0.505% | 141 | +4.780% |
| 2025-04-01 | 29.70 | 29.70 | 29.70 | 29.70 | 0.000% | 135 | +4.251% |
| 2025-03-28 | 29.99 | 29.99 | 29.70 | 29.70 | -1.329% | 6,803 | +4.251% |
| 2025-03-27 | 30.10 | 30.10 | 30.10 | 30.10 | -3.526% | 186 | +2.865% |
| 2025-03-25 | 31.20 | 31.20 | 31.20 | 31.20 | -1.694% | 162 | -0.761% |
| 2025-03-19 | 31.38 | 31.74 | 31.38 | 31.74 | +2.777% | 766 | -2.442% |
| 2025-03-14 | 30.05 | 31.00 | 30.05 | 30.88 | +0.423% | 2,067 | +0.267% |
| 2025-03-13 | 30.75 | 30.75 | 30.75 | 30.75 | -1.474% | 189 | +0.691% |
| 2025-03-12 | 31.45 | 31.45 | 31.21 | 31.21 | -0.288% | 1,278 | -0.793% |
| 2025-03-11 | 31.30 | 31.30 | 31.30 | 31.30 | -3.395% | 228 | -1.078% |
| 2025-03-06 | 32.40 | 32.40 | 32.40 | 32.40 | +2.857% | 584 | -4.437% |
| 2025-03-05 | 32.17 | 32.17 | 31.50 | 31.50 | +2.356% | 711 | -1.706% |
| 2025-03-04 | 30.51 | 30.77 | 30.51 | 30.77 | -5.308% | 508 | +0.609% |
| 2025-03-03 | 32.50 | 32.50 | 32.50 | 32.50 | +2.524% | 5,837 | -4.731% |
| 2025-02-27 | 32.00 | 32.00 | 31.70 | 31.70 | -1.246% | 1,914 | -2.326% |
| 2025-02-26 | 32.10 | 32.10 | 32.10 | 32.10 | +3.382% | 312 | -3.544% |
| 2025-02-24 | 30.77 | 31.05 | 30.77 | 31.05 | +0.323% | 778 | -0.282% |
| 2025-02-21 | 30.95 | 30.95 | 30.95 | 30.95 | +1.102% | 217 | +0.040% |
| 2025-02-20 | 30.98 | 30.98 | 30.61 | 30.61 | +2.042% | 36,470 | +1.143% |
| 2025-02-19 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 1,552 | +3.208% |
| 2025-02-18 | 30.00 | 30.00 | 29.45 | 30.00 | +0.503% | 786 | +3.208% |
| 2025-02-14 | 29.85 | 29.85 | 29.85 | 29.85 | -0.500% | 256 | +3.727% |
| 2025-02-13 | 30.00 | 30.00 | 30.00 | 30.00 | +3.806% | 963 | +3.208% |
| 2025-02-11 | 28.90 | 28.90 | 28.90 | 28.90 | +2.346% | 260 | +7.137% |
| 2025-02-10 | 28.24 | 28.24 | 28.24 | 28.24 | +0.668% | 939 | +9.650% |
| 2025-02-07 | 28.05 | 28.05 | 28.05 | 28.05 | -1.880% | 353 | +10.383% |
| 2025-02-06 | 28.04 | 28.59 | 28.04 | 28.59 | +4.908% | 684 | +8.308% |
| 2025-02-03 | 27.25 | 27.25 | 27.25 | 27.25 | -1.731% | 176 | +13.624% |
| 2025-01-31 | 28.01 | 28.01 | 27.73 | 27.73 | -3.481% | 1,276 | +11.657% |
| 2025-01-30 | 28.73 | 28.73 | 28.73 | 28.73 | +2.388% | 1,044 | +7.771% |
| 2025-01-29 | 27.50 | 28.06 | 27.50 | 28.06 | +8.214% | 402 | +10.344% |
| 2025-01-28 | 25.93 | 25.93 | 25.93 | 25.93 | -3.570% | 172 | +19.408% |
| 2025-01-27 | 26.70 | 26.89 | 26.70 | 26.89 | +0.608% | 1,535 | +15.145% |
| 2025-01-24 | 26.73 | 26.73 | 26.73 | 26.73 | +0.858% | 369 | +15.845% |
| 2025-01-21 | 25.85 | 26.50 | 25.85 | 26.50 | +5.831% | 867 | +16.840% |
| 2025-01-16 | 24.80 | 25.20 | 24.80 | 25.04 | -0.239% | 910 | +23.652% |
| 2025-01-15 | 25.10 | 25.10 | 25.10 | 25.10 | -0.229% | 329 | +23.357% |
| 2025-01-14 | 24.61 | 25.16 | 24.61 | 25.16 | +1.935% | 718 | +23.075% |
| 2025-01-13 | 24.71 | 24.80 | 24.68 | 24.68 | -2.141% | 976 | +25.456% |
| 2025-01-10 | 25.44 | 25.46 | 25.02 | 25.22 | +0.598% | 5,159 | +22.770% |
| 2025-01-07 | 25.07 | 25.07 | 25.07 | 25.07 | +2.035% | 252 | +23.504% |
| 2025-01-06 | 24.56 | 24.64 | 24.56 | 24.57 | -0.927% | 758 | +26.018% |
| 2025-01-02 | 24.77 | 24.80 | 24.77 | 24.80 | +2.068% | 471 | +24.849% |
| 2024-12-30 | 24.25 | 24.80 | 24.21 | 24.30 | -0.851% | 2,303 | +27.431% |
| 2024-12-27 | 24.05 | 24.51 | 24.05 | 24.51 | +0.280% | 6,499 | +26.347% |
| 2024-12-26 | 24.44 | 24.44 | 24.44 | 24.44 | +0.877% | 483 | +26.701% |
| 2024-12-24 | 24.23 | 24.23 | 24.23 | 24.23 | +0.707% | 309 | +27.812% |
| 2024-12-23 | 23.82 | 24.41 | 23.82 | 24.05 | -1.414% | 1,083 | +28.715% |
| 2024-12-20 | 23.99 | 24.40 | 23.99 | 24.40 | -2.008% | 1,054 | +26.895% |
| 2024-12-18 | 24.90 | 24.90 | 24.90 | 24.90 | -2.782% | 1,656 | +24.347% |
| 2024-12-17 | 25.14 | 25.61 | 25.14 | 25.61 | -2.614% | 476 | +20.888% |
| 2024-12-13 | 26.11 | 26.30 | 25.50 | 26.30 | +0.382% | 979 | +17.728% |
| 2024-12-12 | 26.21 | 26.21 | 26.20 | 26.20 | +0.769% | 314 | +18.177% |
| 2024-12-10 | 26.60 | 26.60 | 25.88 | 26.00 | -0.288% | 26,100 | +19.087% |
| 2024-12-09 | 26.07 | 26.07 | 26.07 | 26.07 | -3.462% | 167 | +18.744% |
| 2024-12-06 | 27.01 | 27.01 | 27.01 | 27.01 | +2.311% | 987 | +14.633% |
| 2024-12-05 | 26.40 | 26.40 | 26.40 | 26.40 | +6.024% | 1,327 | +17.282% |
| 2024-12-03 | 25.80 | 25.80 | 24.90 | 24.90 | -0.200% | 4,801 | +24.347% |
| 2024-12-02 | 25.85 | 25.85 | 24.95 | 24.95 | -0.489% | 677 | +24.098% |
| 2024-11-29 | 25.07 | 25.07 | 25.07 | 25.07 | +1.714% | 3,777 | +23.492% |
| 2024-11-27 | 24.61 | 24.65 | 24.61 | 24.65 | +2.028% | 18,339 | +25.609% |
| 2024-11-26 | 24.16 | 24.16 | 24.16 | 24.16 | -0.371% | 1,391 | +28.156% |
| 2024-11-25 | 25.15 | 25.15 | 24.25 | 24.25 | -1.476% | 526 | +27.680% |
| 2024-11-22 | 24.11 | 24.67 | 24.11 | 24.61 | +1.352% | 1,274 | +25.795% |
| 2024-11-21 | 24.29 | 24.29 | 24.29 | 24.29 | +0.862% | 817 | +27.496% |
| 2024-11-20 | 24.08 | 24.08 | 24.08 | 24.08 | -0.752% | 5,677 | +28.595% |
| 2024-11-19 | 23.81 | 24.48 | 23.81 | 24.26 | -2.570% | 647 | +27.628% |
| 2024-11-15 | 24.90 | 24.90 | 24.90 | 24.90 | +1.840% | 116 | +24.347% |
| 2024-11-13 | 25.35 | 25.35 | 24.45 | 24.45 | -3.929% | 1,229 | +26.636% |
| 2024-11-12 | 25.45 | 25.45 | 25.45 | 25.45 | -4.503% | 146 | +21.660% |
| 2024-11-11 | 26.65 | 26.65 | 26.65 | 26.65 | -2.202% | 315 | +16.182% |
| 2024-11-07 | 26.50 | 27.51 | 26.50 | 27.25 | +6.466% | 1,284 | +13.624% |
| 2024-11-06 | 25.59 | 25.59 | 25.59 | 25.59 | +0.917% | 393 | +20.971% |
| 2024-11-05 | 25.99 | 25.99 | 25.36 | 25.36 | +0.247% | 827 | +22.080% |
| 2024-11-01 | 25.30 | 25.30 | 25.30 | 25.30 | -0.394% | 152 | +22.381% |
| 2024-10-30 | 25.40 | 25.40 | 25.40 | 25.40 | -1.417% | 120 | +21.900% |
| 2024-10-29 | 26.68 | 26.68 | 25.77 | 25.77 | -3.682% | 1,096 | +20.173% |
| 2024-10-28 | 26.75 | 26.75 | 26.75 | 26.75 | 0.000% | 128 | +15.748% |