WTKWY
WOLTERS KLUWER S/ADR
stockOTCADR
EODOct 2, 2026
76.37USD-1.267%(-0.98)60,783
WTKWY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 77.47 | 77.56 | 76.13 | 76.37 | -1.267% | 60,783 | 0.000% |
| 2026-10-01 | 77.01 | 80.86 | 76.86 | 77.35 | +0.756% | 101,379 | -1.267% |
| 2026-09-30 | 75.81 | 77.45 | 75.81 | 76.77 | -0.634% | 33,603 | -0.521% |
| 2026-09-29 | 76.84 | 77.29 | 76.58 | 77.26 | +0.351% | 49,008 | -1.152% |
| 2026-09-28 | 76.00 | 76.99 | 75.72 | 76.99 | -1.585% | 77,479 | -0.805% |
| 2026-09-25 | 77.30 | 78.25 | 77.30 | 78.23 | -0.204% | 72,346 | -2.378% |
| 2026-09-24 | 78.00 | 79.11 | 77.62 | 78.39 | +1.938% | 58,032 | -2.577% |
| 2026-09-23 | 76.67 | 76.99 | 76.09 | 76.90 | 0.000% | 48,948 | -0.689% |
| 2026-09-22 | 77.88 | 78.81 | 76.35 | 76.90 | -0.684% | 43,575 | -0.689% |
| 2026-09-21 | 77.83 | 77.91 | 77.06 | 77.43 | -1.098% | 42,162 | -1.369% |
| 2026-09-18 | 79.76 | 79.76 | 78.05 | 78.29 | -2.890% | 39,038 | -2.452% |
| 2026-09-17 | 80.11 | 80.65 | 79.50 | 80.62 | +2.076% | 35,714 | -5.272% |
| 2026-09-16 | 78.75 | 79.39 | 78.53 | 78.98 | -0.196% | 23,861 | -3.305% |
| 2026-09-15 | 78.46 | 79.47 | 78.23 | 79.14 | -3.423% | 57,464 | -3.494% |
| 2026-09-14 | 81.75 | 82.18 | 80.45 | 81.94 | +6.416% | 58,308 | -6.798% |
| 2026-09-11 | 76.49 | 77.28 | 76.05 | 77.00 | +0.588% | 54,861 | -0.818% |
| 2026-09-10 | 77.28 | 77.91 | 76.55 | 76.55 | -1.194% | 55,114 | -0.235% |
| 2026-09-09 | 77.83 | 77.96 | 77.16 | 77.47 | -0.315% | 64,419 | -1.426% |
| 2026-09-08 | 78.74 | 78.84 | 77.65 | 77.72 | -2.680% | 160,151 | -1.737% |
| 2026-09-04 | 80.89 | 81.08 | 79.86 | 79.86 | -3.024% | 27,384 | -4.370% |
| 2026-09-03 | 82.56 | 83.62 | 81.83 | 82.35 | +4.452% | 66,391 | -7.262% |
| 2026-09-02 | 78.13 | 79.35 | 77.64 | 78.84 | -3.571% | 45,291 | -3.133% |
| 2026-09-01 | 82.62 | 83.23 | 81.26 | 81.76 | -1.041% | 28,492 | -6.592% |
| 2026-08-31 | 82.16 | 83.17 | 81.69 | 82.62 | +1.126% | 57,980 | -7.565% |
| 2026-08-28 | 80.61 | 82.16 | 80.61 | 81.70 | -0.061% | 21,796 | -6.524% |
| 2026-08-27 | 81.01 | 81.95 | 80.71 | 81.75 | +1.717% | 26,317 | -6.581% |
| 2026-08-26 | 79.65 | 80.93 | 79.65 | 80.37 | -0.655% | 19,499 | -4.977% |
| 2026-08-25 | 80.51 | 81.43 | 79.86 | 80.90 | -2.939% | 23,088 | -5.600% |
| 2026-08-24 | 81.64 | 83.79 | 81.64 | 83.35 | -0.096% | 35,055 | -8.374% |
| 2026-08-21 | 82.56 | 83.88 | 82.29 | 83.43 | +1.152% | 22,238 | -8.462% |
| 2026-08-20 | 82.52 | 83.01 | 82.21 | 82.48 | +0.207% | 29,027 | -7.408% |
| 2026-08-19 | 80.21 | 82.72 | 80.20 | 82.31 | +1.442% | 31,984 | -7.217% |
| 2026-08-18 | 81.54 | 81.96 | 80.75 | 81.14 | +2.437% | 36,714 | -5.879% |
| 2026-08-17 | 80.85 | 81.25 | 79.01 | 79.21 | -2.137% | 36,022 | -3.585% |
| 2026-08-14 | 83.77 | 83.82 | 80.42 | 80.94 | +1.390% | 36,106 | -5.646% |
| 2026-08-13 | 79.26 | 80.31 | 78.55 | 79.83 | -0.075% | 41,846 | -4.334% |
| 2026-08-12 | 80.64 | 81.16 | 79.85 | 79.89 | -2.561% | 79,758 | -4.406% |
| 2026-08-11 | 82.50 | 83.06 | 81.29 | 81.99 | +0.960% | 42,173 | -6.854% |
| 2026-08-10 | 80.25 | 81.53 | 80.17 | 81.21 | +0.507% | 93,596 | -5.960% |
| 2026-08-07 | 79.11 | 81.75 | 79.06 | 80.80 | +0.535% | 32,206 | -5.483% |
| 2026-08-06 | 80.15 | 80.72 | 79.14 | 80.37 | -1.047% | 51,157 | -4.977% |
| 2026-08-05 | 85.23 | 85.23 | 80.96 | 81.22 | -1.659% | 27,014 | -5.971% |
| 2026-08-04 | 81.42 | 82.86 | 81.38 | 82.59 | +2.558% | 57,493 | -7.531% |
| 2026-08-03 | 81.07 | 82.07 | 79.78 | 80.53 | +2.980% | 79,502 | -5.166% |
| 2026-07-31 | 78.30 | 78.77 | 77.73 | 78.20 | -1.275% | 252,688 | -2.340% |
| 2026-07-30 | 80.91 | 80.95 | 78.57 | 79.21 | -6.294% | 87,914 | -3.585% |
| 2026-07-29 | 83.50 | 84.91 | 83.09 | 84.53 | +2.960% | 47,663 | -9.653% |
| 2026-07-28 | 79.61 | 82.84 | 79.52 | 82.10 | +7.222% | 80,846 | -6.979% |
| 2026-07-27 | 75.59 | 77.32 | 74.87 | 76.57 | +7.587% | 156,000 | -0.261% |
| 2026-07-24 | 69.52 | 71.18 | 69.47 | 71.17 | +4.462% | 65,440 | +7.306% |
| 2026-07-23 | 68.70 | 68.70 | 67.30 | 68.13 | -0.511% | 112,280 | +12.095% |
| 2026-07-22 | 69.90 | 69.90 | 68.09 | 68.48 | -0.131% | 38,178 | +11.522% |
| 2026-07-21 | 68.32 | 69.12 | 68.28 | 68.57 | -2.530% | 53,450 | +11.375% |
| 2026-07-20 | 69.81 | 70.40 | 68.89 | 70.35 | -0.622% | 131,445 | +8.557% |
| 2026-07-17 | 71.45 | 71.71 | 70.21 | 70.79 | -1.626% | 65,762 | +7.882% |
| 2026-07-16 | 71.72 | 71.98 | 71.00 | 71.96 | -0.553% | 71,137 | +6.128% |
| 2026-07-15 | 70.97 | 72.77 | 70.93 | 72.36 | +3.327% | 63,777 | +5.542% |
| 2026-07-14 | 69.27 | 70.86 | 69.10 | 70.03 | -1.643% | 89,428 | +9.053% |
| 2026-07-13 | 69.75 | 71.32 | 69.71 | 71.20 | +2.682% | 134,753 | +7.261% |
| 2026-07-10 | 69.88 | 70.30 | 68.93 | 69.34 | +1.108% | 120,790 | +10.138% |
| 2026-07-09 | 68.92 | 69.18 | 68.34 | 68.58 | +1.675% | 179,517 | +11.359% |
| 2026-07-08 | 67.16 | 67.75 | 66.74 | 67.45 | -1.862% | 112,701 | +13.225% |
| 2026-07-07 | 68.77 | 68.97 | 68.01 | 68.73 | +3.665% | 136,974 | +11.116% |
| 2026-07-06 | 66.50 | 66.66 | 65.78 | 66.30 | +0.569% | 176,212 | +15.189% |
| 2026-07-02 | 64.82 | 66.08 | 64.67 | 65.92 | +1.283% | 180,663 | +15.844% |
| 2026-07-01 | 64.64 | 65.27 | 63.94 | 65.09 | +0.587% | 70,439 | +17.330% |
| 2026-06-30 | 63.99 | 64.71 | 63.98 | 64.71 | -0.370% | 101,338 | +18.019% |
| 2026-06-29 | 65.17 | 65.59 | 64.75 | 64.95 | -0.292% | 141,190 | +17.583% |
| 2026-06-26 | 63.22 | 65.30 | 63.22 | 65.14 | +2.988% | 135,417 | +17.240% |
| 2026-06-25 | 63.41 | 64.56 | 63.25 | 63.25 | -0.691% | 68,553 | +20.743% |
| 2026-06-24 | 64.64 | 64.64 | 63.46 | 63.69 | -1.072% | 107,149 | +19.909% |
| 2026-06-23 | 65.27 | 65.38 | 64.38 | 64.38 | -0.755% | 120,750 | +18.624% |
| 2026-06-22 | 65.88 | 66.13 | 64.27 | 64.87 | -2.889% | 222,455 | +17.728% |
| 2026-06-18 | 67.38 | 67.40 | 65.27 | 66.80 | -2.325% | 113,857 | +14.326% |
| 2026-06-17 | 68.66 | 69.90 | 68.12 | 68.39 | -1.512% | 75,276 | +11.668% |
| 2026-06-16 | 71.13 | 71.13 | 67.85 | 69.44 | -0.871% | 62,432 | +9.980% |
| 2026-06-15 | 69.16 | 71.27 | 69.16 | 70.05 | -0.540% | 138,659 | +9.022% |
| 2026-06-12 | 69.70 | 70.98 | 69.12 | 70.43 | +0.577% | 45,162 | +8.434% |
| 2026-06-11 | 70.12 | 70.91 | 68.66 | 70.03 | -3.252% | 62,631 | +9.059% |
| 2026-06-10 | 71.82 | 73.27 | 71.40 | 72.38 | -2.387% | 32,035 | +5.513% |
| 2026-06-09 | 72.21 | 74.41 | 72.21 | 74.15 | +1.436% | 52,766 | +2.994% |
| 2026-06-08 | 72.30 | 73.88 | 72.30 | 73.10 | +0.592% | 79,735 | +4.473% |
| 2026-06-05 | 74.35 | 74.99 | 72.59 | 72.67 | -1.731% | 40,197 | +5.092% |
| 2026-06-04 | 74.25 | 74.87 | 73.78 | 73.95 | +6.403% | 158,972 | +3.272% |
| 2026-06-03 | 70.66 | 71.00 | 69.48 | 69.50 | -3.028% | 62,568 | +9.885% |
| 2026-06-02 | 72.29 | 72.77 | 70.81 | 71.67 | -3.514% | 81,191 | +6.558% |
| 2026-06-01 | 73.61 | 75.24 | 73.61 | 74.28 | +4.443% | 81,047 | +2.814% |
| 2026-05-29 | 68.96 | 71.54 | 68.96 | 71.12 | +0.594% | 93,341 | +7.382% |
| 2026-05-28 | 70.14 | 71.84 | 70.13 | 70.70 | -0.057% | 80,276 | +8.020% |
| 2026-05-27 | 69.70 | 71.47 | 69.63 | 70.74 | +1.072% | 87,460 | +7.959% |
| 2026-05-26 | 71.10 | 71.52 | 69.81 | 69.99 | -3.168% | 83,584 | +9.116% |
| 2026-05-22 | 72.26 | 73.58 | 71.43 | 72.28 | -1.338% | 61,156 | +5.659% |
| 2026-05-21 | 73.79 | 73.79 | 72.37 | 73.26 | -0.678% | 46,089 | +4.245% |
| 2026-05-20 | 71.74 | 74.09 | 71.48 | 73.76 | -3.126% | 70,789 | +3.539% |
| 2026-05-19 | 76.86 | 77.42 | 75.98 | 76.14 | +2.739% | 103,838 | +0.302% |
| 2026-05-18 | 72.78 | 74.71 | 72.76 | 74.11 | +4.601% | 115,171 | +3.050% |
| 2026-05-15 | 70.13 | 71.32 | 70.10 | 70.85 | +4.545% | 56,918 | +7.791% |
| 2026-05-14 | 68.12 | 68.48 | 67.31 | 67.77 | +1.210% | 191,812 | +12.690% |
| 2026-05-13 | 70.11 | 70.11 | 65.48 | 66.96 | -6.087% | 102,817 | +14.053% |
| 2026-05-12 | 71.35 | 71.95 | 70.48 | 71.30 | -1.709% | 116,147 | +7.111% |
| 2026-05-11 | 73.27 | 73.30 | 72.35 | 72.54 | -0.562% | 83,970 | +5.280% |
| 2026-05-08 | 72.48 | 73.34 | 71.61 | 72.95 | +1.680% | 77,524 | +4.688% |
| 2026-05-07 | 72.36 | 73.27 | 71.64 | 71.75 | -4.123% | 78,377 | +6.446% |
| 2026-05-06 | 76.69 | 77.07 | 74.14 | 74.83 | -6.836% | 45,436 | +2.058% |
| 2026-05-05 | 79.32 | 80.61 | 78.14 | 80.32 | -0.593% | 35,308 | -4.919% |
| 2026-05-04 | 79.56 | 81.20 | 79.56 | 80.80 | +3.035% | 44,438 | -5.483% |
| 2026-05-01 | 76.55 | 79.32 | 76.55 | 78.42 | -0.089% | 25,171 | -2.614% |
| 2026-04-30 | 77.19 | 78.49 | 76.57 | 78.49 | +1.750% | 77,222 | -2.701% |
| 2026-04-29 | 77.02 | 77.80 | 76.71 | 77.14 | -0.836% | 51,519 | -0.998% |
| 2026-04-28 | 76.58 | 77.92 | 76.58 | 77.79 | -0.384% | 57,159 | -1.825% |
| 2026-04-27 | 77.63 | 78.90 | 77.55 | 78.09 | +0.295% | 50,111 | -2.203% |
| 2026-04-24 | 77.65 | 78.25 | 77.65 | 77.86 | +1.078% | 30,854 | -1.914% |
| 2026-04-23 | 77.71 | 78.48 | 76.45 | 77.03 | -3.338% | 58,657 | -0.857% |
| 2026-04-22 | 79.72 | 81.37 | 79.56 | 79.69 | -2.293% | 28,558 | -4.166% |
| 2026-04-21 | 80.86 | 82.94 | 80.86 | 81.56 | -0.086% | 30,329 | -6.363% |
| 2026-04-20 | 81.11 | 83.37 | 81.11 | 81.63 | -2.995% | 48,215 | -6.444% |
| 2026-04-17 | 84.80 | 86.08 | 83.78 | 84.15 | +2.173% | 49,478 | -9.245% |
| 2026-04-16 | 81.03 | 82.78 | 81.03 | 82.36 | +3.793% | 62,191 | -7.273% |
| 2026-04-15 | 76.51 | 79.47 | 76.51 | 79.35 | +3.496% | 92,424 | -3.756% |
| 2026-04-14 | 75.32 | 77.31 | 75.32 | 76.67 | +1.779% | 57,227 | -0.391% |
| 2026-04-13 | 71.31 | 75.33 | 71.31 | 75.33 | +2.406% | 134,451 | +1.381% |
| 2026-04-10 | 73.17 | 74.80 | 72.93 | 73.56 | -0.742% | 66,967 | +3.820% |
| 2026-04-09 | 75.16 | 75.19 | 72.96 | 74.11 | -1.015% | 319,314 | +3.050% |
| 2026-04-08 | 77.10 | 77.10 | 74.87 | 74.87 | -0.147% | 43,734 | +2.003% |
| 2026-04-07 | 75.19 | 76.19 | 74.20 | 74.98 | -0.925% | 160,839 | +1.854% |
| 2026-04-06 | 75.00 | 77.20 | 73.00 | 75.68 | +0.106% | 130,685 | +0.912% |
| 2026-04-02 | 74.73 | 76.05 | 74.08 | 75.60 | +1.043% | 273,793 | +1.019% |
| 2026-04-01 | 74.03 | 75.65 | 73.81 | 74.82 | -0.173% | 336,094 | +2.072% |
| 2026-03-31 | 74.70 | 75.46 | 73.82 | 74.95 | +3.081% | 95,363 | +1.895% |
| 2026-03-30 | 70.94 | 73.67 | 70.94 | 72.71 | +1.906% | 167,928 | +5.034% |
| 2026-03-27 | 73.31 | 73.31 | 71.35 | 71.35 | -2.434% | 113,859 | +7.036% |
| 2026-03-26 | 72.54 | 74.26 | 71.77 | 73.13 | +1.134% | 94,427 | +4.430% |
| 2026-03-25 | 71.99 | 73.42 | 71.50 | 72.31 | -0.248% | 97,985 | +5.615% |
| 2026-03-24 | 74.58 | 74.58 | 72.13 | 72.49 | -2.763% | 86,768 | +5.352% |
| 2026-03-23 | 76.55 | 76.99 | 73.30 | 74.55 | -1.766% | 139,919 | +2.441% |
| 2026-03-20 | 76.57 | 76.57 | 72.99 | 75.89 | -0.459% | 145,982 | +0.632% |
| 2026-03-19 | 74.15 | 76.85 | 74.15 | 76.24 | +2.473% | 64,507 | +0.171% |
| 2026-03-18 | 72.76 | 76.05 | 72.76 | 74.40 | -2.643% | 120,550 | +2.648% |
| 2026-03-17 | 75.96 | 77.03 | 74.32 | 76.42 | -0.895% | 103,665 | -0.065% |
| 2026-03-16 | 76.51 | 77.59 | 75.87 | 77.11 | -0.246% | 177,388 | -0.960% |
| 2026-03-13 | 77.00 | 77.89 | 76.25 | 77.30 | +0.104% | 173,656 | -1.203% |
| 2026-03-12 | 78.62 | 79.00 | 77.02 | 77.22 | -1.025% | 158,970 | -1.101% |
| 2026-03-11 | 79.98 | 80.53 | 77.55 | 78.02 | -0.013% | 125,726 | -2.115% |
| 2026-03-10 | 80.22 | 80.22 | 77.18 | 78.03 | -3.153% | 147,727 | -2.127% |
| 2026-03-09 | 79.98 | 81.25 | 78.53 | 80.57 | +0.876% | 143,899 | -5.213% |
| 2026-03-06 | 78.95 | 80.19 | 78.59 | 79.87 | +0.264% | 116,904 | -4.382% |
| 2026-03-05 | 77.66 | 80.01 | 75.72 | 79.66 | +0.587% | 185,617 | -4.130% |
| 2026-03-04 | 77.82 | 80.10 | 77.82 | 79.19 | -0.546% | 134,534 | -3.567% |
| 2026-03-03 | 78.77 | 79.93 | 77.19 | 79.63 | +0.708% | 246,422 | -4.094% |
| 2026-03-02 | 80.90 | 80.98 | 78.87 | 79.07 | -2.551% | 498,684 | -3.415% |
| 2026-02-27 | 78.48 | 81.48 | 78.45 | 81.14 | +4.213% | 775,447 | -5.879% |
| 2026-02-26 | 77.17 | 78.73 | 76.75 | 77.86 | +3.592% | 815,358 | -1.914% |
| 2026-02-25 | 74.55 | 75.62 | 72.84 | 75.16 | +2.050% | 252,167 | +1.610% |
| 2026-02-24 | 71.15 | 74.16 | 70.37 | 73.65 | +4.350% | 132,797 | +3.693% |
| 2026-02-23 | 72.49 | 72.49 | 70.05 | 70.58 | -3.724% | 270,227 | +8.203% |
| 2026-02-20 | 72.64 | 74.25 | 72.37 | 73.31 | -0.055% | 193,744 | +4.174% |
| 2026-02-19 | 73.61 | 74.26 | 72.65 | 73.35 | +1.103% | 101,978 | +4.117% |
| 2026-02-18 | 72.31 | 73.78 | 71.68 | 72.55 | -1.212% | 466,882 | +5.265% |
| 2026-02-17 | 74.16 | 74.40 | 72.62 | 73.44 | -3.521% | 322,056 | +3.990% |
| 2026-02-13 | 74.72 | 77.01 | 74.08 | 76.12 | +5.855% | 81,107 | +0.328% |
| 2026-02-12 | 73.42 | 73.86 | 71.43 | 71.91 | -3.477% | 203,059 | +6.202% |
| 2026-02-11 | 74.57 | 75.09 | 73.86 | 74.50 | -4.242% | 54,182 | +2.510% |
| 2026-02-10 | 77.47 | 78.69 | 76.77 | 77.80 | -1.805% | 121,459 | -1.838% |
| 2026-02-09 | 80.59 | 81.44 | 78.62 | 79.23 | -1.614% | 194,131 | -3.610% |
| 2026-02-06 | 79.64 | 80.53 | 77.89 | 80.53 | -2.246% | 94,009 | -5.166% |
| 2026-02-05 | 83.01 | 84.97 | 81.89 | 82.38 | +1.855% | 188,663 | -7.295% |
| 2026-02-04 | 81.92 | 83.46 | 80.64 | 80.88 | -1.868% | 92,486 | -5.576% |
| 2026-02-03 | 83.86 | 83.87 | 81.66 | 82.42 | -13.169% | 96,474 | -7.340% |
| 2026-02-02 | 95.05 | 96.84 | 94.03 | 94.92 | +1.486% | 89,421 | -19.543% |
| 2026-01-30 | 93.44 | 94.71 | 93.40 | 93.53 | -1.444% | 92,027 | -18.347% |
| 2026-01-29 | 95.90 | 95.90 | 93.90 | 94.90 | -2.316% | 117,561 | -19.526% |
| 2026-01-28 | 95.81 | 98.11 | 95.81 | 97.15 | +0.393% | 51,638 | -21.390% |
| 2026-01-27 | 98.06 | 99.06 | 95.67 | 96.77 | -2.509% | 52,830 | -21.081% |
| 2026-01-26 | 98.79 | 99.85 | 98.03 | 99.26 | -0.591% | 87,416 | -23.061% |
| 2026-01-23 | 97.36 | 99.88 | 96.58 | 99.85 | +2.096% | 74,008 | -23.515% |
| 2026-01-22 | 96.24 | 98.80 | 96.22 | 97.80 | -1.092% | 135,054 | -21.912% |
| 2026-01-21 | 97.23 | 99.30 | 97.22 | 98.88 | -0.242% | 74,208 | -22.765% |
| 2026-01-20 | 98.93 | 100.04 | 98.21 | 99.12 | -2.258% | 120,258 | -22.952% |
| 2026-01-16 | 101.70 | 101.94 | 100.11 | 101.41 | -0.422% | 77,504 | -24.692% |
| 2026-01-15 | 101.22 | 102.58 | 100.32 | 101.84 | +0.029% | 205,448 | -25.010% |
| 2026-01-14 | 102.40 | 103.47 | 101.45 | 101.81 | -1.290% | 217,261 | -24.988% |
| 2026-01-13 | 105.86 | 107.16 | 102.79 | 103.14 | -2.661% | 85,128 | -25.955% |
| 2026-01-12 | 106.98 | 107.01 | 105.01 | 105.96 | -0.600% | 129,678 | -27.926% |
| 2026-01-09 | 106.59 | 107.00 | 104.37 | 106.60 | +0.899% | 130,727 | -28.358% |
| 2026-01-08 | 103.50 | 105.93 | 102.66 | 105.65 | -0.293% | 140,952 | -27.714% |
| 2026-01-07 | 106.62 | 107.38 | 104.69 | 105.96 | -0.712% | 300,692 | -27.926% |
| 2026-01-06 | 104.86 | 108.77 | 104.18 | 106.72 | -1.668% | 374,416 | -28.439% |
| 2026-01-05 | 104.66 | 108.72 | 104.51 | 108.53 | +5.165% | 222,913 | -29.632% |
| 2026-01-02 | 103.73 | 104.66 | 101.66 | 103.20 | -0.348% | 80,319 | -25.998% |
| 2025-12-31 | 103.11 | 106.39 | 99.69 | 103.56 | -1.353% | 26,945 | -26.255% |
| 2025-12-30 | 103.45 | 105.53 | 103.06 | 104.98 | +0.267% | 46,882 | -27.253% |
| 2025-12-29 | 104.29 | 106.52 | 103.63 | 104.70 | +0.134% | 171,926 | -27.058% |
| 2025-12-26 | 104.23 | 108.22 | 100.25 | 104.56 | +0.230% | 99,376 | -26.961% |
| 2025-12-24 | 102.53 | 106.34 | 102.03 | 104.32 | +0.144% | 31,424 | -26.793% |
| 2025-12-23 | 103.67 | 106.11 | 103.18 | 104.17 | -1.438% | 57,716 | -26.687% |
| 2025-12-22 | 105.50 | 107.01 | 103.98 | 105.69 | +0.753% | 102,007 | -27.742% |
| 2025-12-19 | 105.58 | 106.13 | 104.66 | 104.90 | -1.271% | 67,940 | -27.197% |
| 2025-12-18 | 104.76 | 106.82 | 104.51 | 106.25 | +0.368% | 98,677 | -28.122% |
| 2025-12-17 | 103.86 | 106.67 | 103.86 | 105.86 | -0.217% | 49,038 | -27.858% |
| 2025-12-16 | 106.16 | 107.32 | 104.99 | 106.09 | -1.914% | 82,155 | -28.014% |
| 2025-12-15 | 106.89 | 108.67 | 105.81 | 108.16 | +3.275% | 135,211 | -29.392% |
| 2025-12-12 | 103.95 | 105.19 | 103.02 | 104.73 | +0.857% | 166,479 | -27.079% |
| 2025-12-11 | 102.36 | 104.36 | 102.36 | 103.84 | +0.855% | 98,031 | -26.454% |
| 2025-12-10 | 101.56 | 103.23 | 101.56 | 102.96 | +0.165% | 62,031 | -25.826% |
| 2025-12-09 | 102.71 | 104.10 | 102.05 | 102.79 | +1.621% | 72,449 | -25.703% |
| 2025-12-08 | 102.20 | 102.53 | 100.90 | 101.15 | -3.271% | 153,830 | -24.498% |
| 2025-12-05 | 103.83 | 105.35 | 103.66 | 104.57 | +0.057% | 178,144 | -26.968% |
| 2025-12-04 | 104.30 | 105.31 | 104.06 | 104.51 | -0.646% | 67,664 | -26.926% |
| 2025-12-03 | 104.26 | 105.86 | 103.37 | 105.19 | +1.496% | 73,208 | -27.398% |
| 2025-12-02 | 102.78 | 104.14 | 102.03 | 103.64 | -1.474% | 86,097 | -26.312% |
| 2025-12-01 | 105.00 | 106.53 | 104.59 | 105.19 | -1.276% | 162,791 | -27.398% |
| 2025-11-28 | 106.29 | 107.00 | 105.20 | 106.55 | +0.273% | 62,100 | -28.325% |
| 2025-11-26 | 105.58 | 106.71 | 104.60 | 106.26 | +0.189% | 43,267 | -28.129% |
| 2025-11-25 | 104.98 | 106.77 | 104.47 | 106.06 | +0.674% | 116,976 | -27.994% |
| 2025-11-24 | 105.05 | 106.22 | 104.39 | 105.35 | -0.987% | 172,164 | -27.508% |
| 2025-11-21 | 106.31 | 107.40 | 105.22 | 106.40 | +2.347% | 378,422 | -28.224% |
| 2025-11-20 | 104.13 | 105.72 | 103.91 | 103.96 | -1.572% | 81,103 | -26.539% |
| 2025-11-19 | 105.27 | 107.22 | 104.26 | 105.62 | +0.504% | 54,461 | -27.694% |
| 2025-11-18 | 105.88 | 105.88 | 104.13 | 105.09 | -1.110% | 90,527 | -27.329% |
| 2025-11-17 | 107.39 | 107.39 | 105.75 | 106.27 | -3.118% | 201,155 | -28.136% |
| 2025-11-14 | 108.59 | 110.02 | 107.70 | 109.69 | +0.679% | 56,321 | -30.377% |
| 2025-11-13 | 107.77 | 109.67 | 107.39 | 108.95 | +0.165% | 101,434 | -29.904% |
| 2025-11-12 | 109.67 | 110.72 | 108.32 | 108.77 | -2.256% | 37,557 | -29.788% |
| 2025-11-11 | 108.51 | 111.70 | 108.51 | 111.28 | +2.317% | 50,208 | -31.371% |
| 2025-11-10 | 108.00 | 109.53 | 107.30 | 108.76 | -3.204% | 129,554 | -29.781% |
| 2025-11-07 | 111.88 | 113.20 | 110.69 | 112.36 | -3.138% | 76,389 | -32.031% |
| 2025-11-06 | 119.43 | 119.45 | 115.50 | 116.00 | -7.422% | 91,474 | -34.164% |
| 2025-11-05 | 124.16 | 126.15 | 123.26 | 125.30 | +2.186% | 39,538 | -39.050% |
| 2025-11-04 | 124.17 | 125.00 | 122.61 | 122.62 | -0.228% | 85,135 | -37.718% |
| 2025-11-03 | 122.61 | 126.85 | 121.28 | 122.90 | -0.324% | 377,932 | -37.860% |
| 2025-10-31 | 122.53 | 123.36 | 121.81 | 123.30 | +1.232% | 151,389 | -38.062% |
| 2025-10-30 | 120.57 | 122.99 | 119.38 | 121.80 | -0.539% | 268,045 | -37.299% |
| 2025-10-29 | 125.50 | 130.63 | 122.46 | 122.46 | -4.708% | 24,786 | -37.637% |
| 2025-10-28 | 129.94 | 130.82 | 128.51 | 128.51 | -2.363% | 21,906 | -40.573% |
| 2025-10-27 | 131.27 | 132.43 | 129.87 | 131.62 | -0.597% | 38,596 | -41.977% |
| 2025-10-24 | 133.21 | 134.25 | 131.96 | 132.41 | +0.884% | 40,499 | -42.323% |
| 2025-10-23 | 129.65 | 131.31 | 128.21 | 131.25 | +0.575% | 28,092 | -41.813% |
| 2025-10-22 | 129.26 | 131.43 | 129.26 | 130.50 | +0.850% | 44,472 | -41.479% |
| 2025-10-21 | 127.51 | 129.92 | 127.51 | 129.40 | +0.952% | 75,878 | -40.981% |
| 2025-10-20 | 125.69 | 128.88 | 125.69 | 128.18 | +0.494% | 26,718 | -40.420% |
| 2025-10-17 | 125.96 | 127.96 | 125.91 | 127.55 | -0.188% | 34,454 | -40.125% |
| 2025-10-16 | 127.01 | 128.71 | 126.37 | 127.79 | -0.203% | 92,275 | -40.238% |
| 2025-10-15 | 126.31 | 128.12 | 125.67 | 128.05 | -0.226% | 25,942 | -40.359% |
| 2025-10-14 | 128.49 | 128.49 | 126.75 | 128.34 | +0.383% | 47,938 | -40.494% |
| 2025-10-13 | 127.63 | 128.60 | 125.71 | 127.85 | +0.860% | 52,821 | -40.266% |
| 2025-10-10 | 127.60 | 128.62 | 126.58 | 126.76 | -0.409% | 55,154 | -39.752% |
| 2025-10-09 | 127.06 | 128.85 | 127.05 | 127.28 | -1.433% | 48,324 | -39.998% |
| 2025-10-08 | 128.46 | 129.91 | 128.04 | 129.13 | +0.124% | 27,986 | -40.858% |
| 2025-10-07 | 129.28 | 130.45 | 128.11 | 128.97 | -2.701% | 20,821 | -40.785% |
| 2025-10-06 | 132.14 | 132.55 | 130.93 | 132.55 | +0.280% | 51,944 | -42.384% |
| 2025-10-03 | 130.75 | 132.42 | 130.32 | 132.18 | -2.089% | 26,574 | -42.223% |
| 2025-10-02 | 133.46 | 135.43 | 133.46 | 135.00 | +0.208% | 17,990 | -43.430% |
| 2025-10-01 | 133.36 | 135.43 | 133.36 | 134.72 | -1.779% | 60,965 | -43.312% |
| 2025-09-30 | 134.98 | 137.56 | 133.91 | 137.16 | +2.358% | 157,500 | -44.321% |
| 2025-09-29 | 131.18 | 134.37 | 130.54 | 134.00 | +1.708% | 95,567 | -43.007% |
| 2025-09-26 | 130.35 | 132.54 | 130.35 | 131.75 | +0.182% | 56,427 | -42.034% |
| 2025-09-25 | 133.01 | 133.01 | 131.13 | 131.51 | -1.564% | 440,277 | -41.928% |
| 2025-09-24 | 131.77 | 133.78 | 130.76 | 133.60 | -0.684% | 118,024 | -42.837% |
| 2025-09-23 | 133.66 | 134.99 | 132.33 | 134.52 | +0.037% | 36,288 | -43.228% |
| 2025-09-22 | 131.10 | 134.47 | 131.06 | 134.47 | +0.164% | 72,554 | -43.207% |
| 2025-09-19 | 134.72 | 135.99 | 133.52 | 134.25 | -2.164% | 52,414 | -43.114% |
| 2025-09-18 | 135.81 | 138.76 | 135.81 | 137.22 | +5.254% | 74,273 | -44.345% |
| 2025-09-17 | 131.10 | 132.93 | 130.00 | 130.37 | -0.602% | 72,381 | -41.421% |
| 2025-09-16 | 130.68 | 131.68 | 130.00 | 131.16 | +0.784% | 76,847 | -41.773% |
| 2025-09-15 | 130.11 | 131.46 | 129.81 | 130.14 | -0.861% | 123,938 | -41.317% |
| 2025-09-12 | 129.36 | 131.90 | 129.36 | 131.27 | +4.489% | 31,200 | -41.822% |
| 2025-09-11 | 123.01 | 125.83 | 123.01 | 125.63 | +1.931% | 65,003 | -39.210% |
| 2025-09-10 | 126.28 | 126.28 | 123.22 | 123.25 | -3.700% | 40,169 | -38.037% |
| 2025-09-09 | 128.01 | 128.94 | 127.60 | 127.98 | -1.398% | 43,265 | -40.329% |
| 2025-09-08 | 130.42 | 130.42 | 127.83 | 129.80 | +2.181% | 66,998 | -41.163% |
| 2025-09-05 | 127.00 | 128.46 | 126.01 | 127.03 | +1.543% | 27,487 | -39.880% |
| 2025-09-04 | 123.46 | 125.87 | 123.26 | 125.10 | +2.474% | 43,281 | -38.953% |
| 2025-09-03 | 121.28 | 122.09 | 120.59 | 122.08 | -0.041% | 35,677 | -37.443% |
| 2025-09-02 | 122.44 | 123.49 | 121.40 | 122.13 | -2.902% | 58,503 | -37.468% |
| 2025-08-29 | 126.16 | 127.21 | 124.94 | 125.78 | -1.442% | 37,174 | -39.283% |
| 2025-08-28 | 126.51 | 128.70 | 126.51 | 127.62 | -1.315% | 55,411 | -40.158% |
| 2025-08-27 | 128.28 | 129.73 | 127.76 | 129.32 | -1.041% | 30,042 | -40.945% |
| 2025-08-26 | 130.80 | 132.09 | 129.50 | 130.68 | +0.123% | 39,026 | -41.560% |
| 2025-08-25 | 133.99 | 133.99 | 130.52 | 130.52 | -2.923% | 57,526 | -41.488% |
| 2025-08-22 | 133.97 | 135.77 | 133.01 | 134.45 | +1.441% | 30,718 | -43.198% |
| 2025-08-21 | 134.26 | 135.00 | 132.21 | 132.54 | -3.157% | 109,279 | -42.380% |
| 2025-08-20 | 134.61 | 137.84 | 134.61 | 136.86 | +4.745% | 53,247 | -44.198% |
| 2025-08-19 | 128.73 | 132.01 | 128.73 | 130.66 | -0.729% | 46,894 | -41.551% |
| 2025-08-18 | 131.51 | 133.01 | 130.02 | 131.62 | -0.679% | 65,195 | -41.977% |
| 2025-08-15 | 130.26 | 132.79 | 130.26 | 132.52 | +0.189% | 30,696 | -42.371% |
| 2025-08-14 | 129.84 | 132.99 | 129.84 | 132.27 | +0.993% | 65,172 | -42.262% |
| 2025-08-13 | 132.42 | 133.33 | 130.23 | 130.97 | -3.129% | 181,999 | -41.689% |
| 2025-08-12 | 134.01 | 136.19 | 134.01 | 135.20 | +0.126% | 39,698 | -43.513% |
| 2025-08-11 | 136.40 | 137.13 | 134.92 | 135.03 | -2.632% | 180,266 | -43.442% |
| 2025-08-08 | 137.63 | 139.16 | 136.56 | 138.68 | -3.715% | 272,531 | -44.931% |
| 2025-08-07 | 143.12 | 145.12 | 141.75 | 144.03 | -0.239% | 590,570 | -46.976% |
| 2025-08-06 | 146.53 | 147.77 | 143.59 | 144.38 | -5.384% | 67,388 | -47.103% |
| 2025-08-05 | 153.08 | 154.26 | 151.74 | 152.59 | -1.542% | 25,168 | -49.951% |
| 2025-08-04 | 153.74 | 156.33 | 153.00 | 154.98 | +0.636% | 42,906 | -50.723% |
| 2025-08-01 | 154.55 | 154.77 | 152.80 | 154.00 | -0.971% | 31,598 | -50.409% |
| 2025-07-31 | 156.68 | 158.16 | 155.00 | 155.51 | -0.677% | 66,615 | -50.891% |
| 2025-07-30 | 161.27 | 162.78 | 156.21 | 156.57 | -0.191% | 35,918 | -51.223% |
| 2025-07-29 | 155.56 | 157.93 | 154.49 | 156.87 | +0.519% | 46,585 | -51.316% |
| 2025-07-28 | 157.27 | 157.90 | 155.90 | 156.06 | -1.459% | 24,513 | -51.064% |
| 2025-07-25 | 157.06 | 158.91 | 155.49 | 158.37 | -1.487% | 56,006 | -51.777% |
| 2025-07-24 | 159.05 | 163.04 | 159.05 | 160.76 | -1.736% | 39,260 | -52.494% |
| 2025-07-23 | 162.84 | 163.60 | 162.22 | 163.60 | +1.684% | 5,448 | -53.319% |
| 2025-07-22 | 161.00 | 162.71 | 159.73 | 160.89 | -0.378% | 24,167 | -52.533% |
| 2025-07-21 | 160.96 | 163.02 | 160.96 | 161.50 | -0.829% | 33,250 | -52.712% |
| 2025-07-18 | 164.34 | 164.34 | 162.20 | 162.85 | -0.404% | 31,875 | -53.104% |
| 2025-07-17 | 161.06 | 164.11 | 161.06 | 163.51 | +0.653% | 41,742 | -53.293% |
| 2025-07-16 | 160.26 | 162.95 | 160.26 | 162.45 | +0.857% | 20,545 | -52.989% |
| 2025-07-15 | 162.50 | 163.69 | 160.77 | 161.07 | -0.959% | 32,630 | -52.586% |
| 2025-07-14 | 161.66 | 163.45 | 160.33 | 162.63 | +0.197% | 24,059 | -53.040% |
| 2025-07-11 | 162.01 | 162.92 | 161.10 | 162.31 | -0.209% | 15,585 | -52.948% |
| 2025-07-10 | 163.47 | 164.93 | 162.00 | 162.65 | -0.080% | 31,141 | -53.046% |
| 2025-07-09 | 160.61 | 163.28 | 160.61 | 162.78 | -0.098% | 64,230 | -53.084% |
| 2025-07-08 | 160.91 | 163.39 | 160.91 | 162.94 | -0.300% | 557,531 | -53.130% |
| 2025-07-07 | 161.72 | 164.73 | 160.01 | 163.43 | +0.467% | 68,176 | -53.271% |
| 2025-07-03 | 158.96 | 163.38 | 158.96 | 162.67 | +0.216% | 9,731 | -53.052% |
| 2025-07-02 | 159.89 | 163.23 | 159.89 | 162.32 | -0.295% | 13,612 | -52.951% |
| 2025-07-01 | 163.18 | 164.50 | 162.59 | 162.80 | -2.433% | 12,887 | -53.090% |
| 2025-06-30 | 168.54 | 169.82 | 166.84 | 166.86 | -1.161% | 18,581 | -54.231% |
| 2025-06-27 | 165.64 | 171.70 | 165.64 | 168.82 | +1.638% | 19,053 | -54.762% |
| 2025-06-26 | 162.21 | 166.75 | 162.21 | 166.10 | +1.964% | 42,043 | -54.022% |
| 2025-06-25 | 162.21 | 165.22 | 162.20 | 162.90 | -0.882% | 16,151 | -53.118% |
| 2025-06-24 | 164.46 | 167.40 | 161.51 | 164.35 | -0.934% | 21,314 | -53.532% |
| 2025-06-23 | 163.09 | 166.80 | 160.91 | 165.90 | +1.555% | 24,141 | -53.966% |
| 2025-06-20 | 161.24 | 164.91 | 161.24 | 163.36 | -0.657% | 17,435 | -53.250% |
| 2025-06-18 | 162.96 | 165.87 | 162.96 | 164.44 | +0.378% | 17,829 | -53.558% |
| 2025-06-17 | 167.06 | 167.06 | 163.82 | 163.82 | -2.377% | 196,861 | -53.382% |
| 2025-06-16 | 165.62 | 169.75 | 165.62 | 167.81 | -0.096% | 22,543 | -54.490% |
| 2025-06-13 | 168.36 | 170.24 | 167.89 | 167.97 | -3.249% | 17,708 | -54.534% |
| 2025-06-12 | 175.49 | 175.96 | 173.54 | 173.61 | -0.396% | 15,631 | -56.011% |
| 2025-06-11 | 174.87 | 176.02 | 173.14 | 174.30 | -1.005% | 29,772 | -56.185% |
| 2025-06-10 | 176.49 | 178.48 | 175.24 | 176.07 | -0.283% | 39,216 | -56.625% |
| 2025-06-09 | 175.28 | 176.94 | 173.62 | 176.57 | -0.513% | 101,079 | -56.748% |
| 2025-06-06 | 176.40 | 178.52 | 174.38 | 177.48 | -1.048% | 7,865 | -56.970% |
| 2025-06-05 | 179.06 | 179.63 | 177.48 | 179.36 | +0.448% | 18,042 | -57.421% |
| 2025-06-04 | 177.29 | 178.98 | 175.67 | 178.56 | +1.273% | 10,100 | -57.230% |
| 2025-06-03 | 176.96 | 176.96 | 174.26 | 176.31 | -1.747% | 18,222 | -56.685% |
| 2025-06-02 | 176.57 | 179.53 | 175.60 | 179.45 | +0.996% | 13,914 | -57.442% |
| 2025-05-30 | 177.46 | 178.85 | 176.06 | 177.68 | -0.174% | 43,556 | -57.018% |
| 2025-05-29 | 178.54 | 178.54 | 175.60 | 177.99 | -0.403% | 15,699 | -57.093% |
| 2025-05-28 | 179.18 | 180.76 | 177.60 | 178.71 | -2.157% | 19,115 | -57.266% |
| 2025-05-27 | 185.47 | 185.47 | 182.10 | 182.65 | -0.577% | 127,329 | -58.188% |
| 2025-05-23 | 180.83 | 184.84 | 180.83 | 183.71 | +1.610% | 12,761 | -58.429% |
| 2025-05-22 | 179.60 | 184.50 | 177.76 | 180.80 | +0.378% | 38,456 | -57.760% |
| 2025-05-21 | 180.75 | 182.93 | 179.38 | 180.12 | -0.962% | 16,111 | -57.600% |
| 2025-05-20 | 179.88 | 182.40 | 179.69 | 181.87 | -0.563% | 11,387 | -58.008% |
| 2025-05-19 | 179.90 | 182.98 | 178.79 | 182.90 | +1.622% | 141,525 | -58.245% |
| 2025-05-16 | 178.24 | 180.33 | 176.26 | 179.98 | +1.294% | 9,159 | -57.568% |
| 2025-05-15 | 173.85 | 178.33 | 173.85 | 177.68 | +1.104% | 9,253 | -57.018% |
| 2025-05-14 | 174.40 | 178.32 | 174.40 | 175.74 | -0.863% | 28,332 | -56.544% |
| 2025-05-13 | 174.07 | 177.37 | 172.71 | 177.27 | +4.850% | 14,579 | -56.919% |
| 2025-05-12 | 171.88 | 174.26 | 169.04 | 169.07 | -3.845% | 12,008 | -54.829% |
| 2025-05-09 | 172.81 | 178.45 | 172.81 | 175.83 | -1.606% | 15,388 | -56.566% |
| 2025-05-08 | 180.40 | 182.43 | 176.60 | 178.70 | -0.285% | 12,693 | -57.264% |
| 2025-05-07 | 175.02 | 179.91 | 175.02 | 179.21 | +0.657% | 50,620 | -57.385% |
| 2025-05-06 | 179.69 | 179.69 | 176.81 | 178.04 | +0.344% | 38,834 | -57.105% |
| 2025-05-05 | 179.64 | 179.64 | 176.60 | 177.43 | -0.011% | 23,545 | -56.958% |
| 2025-05-02 | 175.96 | 179.39 | 175.96 | 177.45 | -0.045% | 21,029 | -56.963% |
| 2025-05-01 | 169.40 | 180.76 | 169.40 | 177.53 | -0.560% | 22,283 | -56.982% |
| 2025-04-30 | 175.99 | 178.53 | 175.11 | 178.53 | +0.870% | 12,570 | -57.223% |
| 2025-04-29 | 175.16 | 177.00 | 173.86 | 176.99 | +1.555% | 16,403 | -56.851% |
| 2025-04-28 | 174.26 | 177.00 | 170.44 | 174.28 | -0.160% | 21,496 | -56.180% |
| 2025-04-25 | 174.75 | 175.05 | 172.51 | 174.56 | +0.710% | 11,319 | -56.250% |
| 2025-04-24 | 171.68 | 174.11 | 169.24 | 173.33 | +1.511% | 36,457 | -55.940% |
| 2025-04-23 | 171.03 | 172.70 | 169.45 | 170.75 | -1.043% | 33,321 | -55.274% |
| 2025-04-22 | 167.59 | 174.89 | 167.59 | 172.55 | -0.662% | 67,659 | -55.740% |
| 2025-04-21 | 173.65 | 175.64 | 168.33 | 173.70 | +1.330% | 55,911 | -56.033% |
| 2025-04-17 | 170.37 | 174.50 | 168.81 | 171.42 | +0.528% | 28,369 | -55.449% |
| 2025-04-16 | 173.23 | 173.23 | 169.36 | 170.52 | -0.693% | 44,031 | -55.213% |
| 2025-04-15 | 172.62 | 173.39 | 171.02 | 171.71 | +2.032% | 186,317 | -55.524% |
| 2025-04-14 | 166.34 | 170.90 | 166.20 | 168.29 | 0.000% | 271,335 | -54.620% |