Dark

CCU
Compania Cervecerias Unidas S.A.
stock NYSE ADR

At Close

Jul 28, 2026 3:59:58 PM EDT

11.93USD+0.252%(+0.03)182,489

8.90Bid 15.22Ask 6.32Spread

Pre-market

Jul 27, 2026 9:14:30 AM EDT

11.48USD+0.262%(+0.03)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

11.91USD-0.168%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	11.9200	11.9500	11.6100	11.9300	+0.252%	182,489	0.000%
2026-07-27	11.5700	11.9700	11.5400	11.9000	+3.930%	74,552	+0.252%
2026-07-24	11.4800	11.6500	11.3250	11.4500	+0.175%	78,192	+4.192%
2026-07-23	11.2600	11.4600	11.2300	11.4300	-0.781%	112,630	+4.374%
2026-07-22	11.7000	11.8400	11.4450	11.5200	-1.201%	72,425	+3.559%
2026-07-21	11.2800	11.7300	11.1577	11.6600	+3.644%	405,195	+2.316%
2026-07-20	11.1900	12.0300	10.9200	11.2500	+0.357%	463,292	+6.044%
2026-07-17	11.1400	11.3500	11.1200	11.2100	-0.089%	299,621	+6.423%
2026-07-16	11.2900	11.4900	11.1600	11.2200	-0.883%	152,625	+6.328%
2026-07-15	11.1300	11.4200	11.1300	11.3200	+1.890%	199,368	+5.389%
2026-07-14	11.2600	11.2600	11.0350	11.1100	+0.725%	327,098	+7.381%
2026-07-13	11.1000	11.2100	10.9800	11.0300	-0.631%	86,194	+8.160%
2026-07-10	11.0000	11.2650	10.9500	11.1000	+1.277%	126,181	+7.477%
2026-07-09	10.8400	11.1400	10.8100	10.9600	+0.550%	178,913	+8.850%
2026-07-08	11.0800	11.0800	10.8300	10.9000	-2.066%	75,647	+9.450%
2026-07-07	11.2800	11.5800	11.1300	11.1300	-1.417%	78,098	+7.188%
2026-07-06	11.2000	11.4500	11.0301	11.2900	+1.803%	379,738	+5.669%
2026-07-02	10.9800	11.1350	10.9404	11.0900	+2.685%	438,060	+7.574%
2026-07-01	11.1800	11.1800	10.7550	10.8000	-3.571%	201,185	+10.463%
2026-06-30	11.0700	11.2200	10.8725	11.2000	+0.179%	396,076	+6.518%
2026-06-29	11.4400	11.4400	11.1000	11.1800	-1.844%	65,326	+6.708%
2026-06-26	11.2000	11.5700	11.2000	11.3900	+1.425%	235,745	+4.741%
2026-06-25	11.1800	11.3726	11.1300	11.2300	+0.808%	45,951	+6.233%
2026-06-24	11.4300	11.5100	11.0900	11.1400	-2.281%	52,113	+7.092%
2026-06-23	11.2800	11.5262	11.2405	11.4000	-0.088%	71,708	+4.649%
2026-06-22	11.2100	11.6100	11.2100	11.4100	+1.152%	88,027	+4.557%
2026-06-18	11.5600	11.9600	11.1750	11.2800	-1.312%	56,028	+5.762%
2026-06-17	11.7200	11.9100	11.3700	11.4300	-2.391%	76,862	+4.374%
2026-06-16	11.7800	11.9000	11.6750	11.7100	-0.679%	68,290	+1.879%
2026-06-15	11.7200	12.0650	11.6930	11.7900	+2.344%	83,319	+1.187%
2026-06-12	11.5100	11.7100	11.4500	11.5200	+0.348%	43,907	+3.559%
2026-06-11	11.1100	11.5100	11.1100	11.4800	+4.554%	96,150	+3.920%
2026-06-10	11.0400	11.2500	10.9800	10.9800	-0.992%	78,297	+8.652%
2026-06-09	11.0100	11.1600	10.8800	11.0900	+1.557%	150,864	+7.574%
2026-06-08	11.0700	11.3000	10.8900	10.9200	-0.997%	105,934	+9.249%
2026-06-05	11.0100	11.2300	11.0100	11.0300	-1.342%	87,317	+8.160%
2026-06-04	11.3300	11.4042	11.1400	11.1800	-0.622%	101,899	+6.708%
2026-06-03	11.4300	11.4600	11.1500	11.2500	-2.003%	78,463	+6.044%
2026-06-02	11.6900	11.7600	11.3500	11.4800	-2.131%	97,724	+3.920%
2026-06-01	11.6300	11.8600	11.5200	11.7300	-0.424%	136,448	+1.705%
2026-05-29	11.7000	12.0000	11.5600	11.7800	+0.170%	401,406	+1.273%
2026-05-28	11.8700	12.0664	11.5500	11.7600	-2.649%	177,872	+1.446%
2026-05-27	11.2600	12.0900	11.2600	12.0800	+2.460%	1,341,726	-1.242%
2026-05-26	11.6400	11.9600	11.6400	11.7900	+2.255%	95,159	+1.187%
2026-05-22	11.8100	11.8100	11.4801	11.5300	-1.705%	83,117	+3.469%
2026-05-21	11.5700	11.7900	11.4554	11.7300	+0.860%	56,003	+1.705%
2026-05-20	11.3400	11.7300	11.3400	11.6300	+1.395%	75,578	+2.580%
2026-05-19	11.3900	11.6900	11.3700	11.4700	-1.206%	88,119	+4.010%
2026-05-18	11.4500	11.6600	11.3400	11.6100	+2.111%	217,990	+2.756%
2026-05-15	11.7000	11.7000	11.3600	11.3700	-3.398%	80,585	+4.925%
2026-05-14	11.7800	11.8100	11.5500	11.7700	-0.423%	70,466	+1.359%
2026-05-13	11.8200	11.8700	11.6705	11.8200	+0.681%	102,774	+0.931%
2026-05-12	11.7800	11.8700	11.5301	11.7400	-0.593%	136,443	+1.618%
2026-05-11	12.0000	12.0000	11.6101	11.8100	-1.089%	92,819	+1.016%
2026-05-08	12.2400	12.3100	11.8600	11.9400	-0.748%	122,806	-0.084%
2026-05-07	12.0000	12.3750	11.8200	12.0300	+0.501%	166,049	-0.831%
2026-05-06	11.5400	12.1200	11.4050	11.9700	+5.185%	145,225	-0.334%
2026-05-05	11.2400	11.5025	11.0500	11.3800	+2.800%	186,385	+4.833%
2026-05-04	11.1800	11.2900	11.0000	11.0700	-1.249%	111,271	+7.769%
2026-05-01	11.4800	11.6895	11.1750	11.2100	-1.925%	100,780	+6.423%
2026-04-30	11.0700	11.5300	11.0000	11.4300	+4.862%	155,585	+4.374%
2026-04-29	11.1500	11.2050	10.9000	10.9000	-2.679%	201,695	+9.450%
2026-04-28	11.2100	11.3259	11.1800	11.2000	-1.060%	94,393	+6.518%
2026-04-27	11.4700	11.5600	11.3100	11.3200	-1.135%	138,156	+5.389%
2026-04-24	11.2900	11.5200	11.1900	11.4500	+2.324%	178,721	+4.192%
2026-04-23	11.6000	11.7452	11.1700	11.1900	-3.368%	351,028	+6.613%
2026-04-22	11.6600	11.8500	11.4200	11.5800	-1.026%	313,316	+3.022%
2026-04-21	12.0700	12.1600	11.6400	11.7000	-3.226%	163,426	+1.966%
2026-04-20	12.2400	12.5000	11.9800	12.0900	-1.707%	221,406	-1.323%
2026-04-17	12.0900	12.4600	12.0700	12.3000	+0.572%	304,633	-3.008%
2026-04-16	12.1500	12.3200	12.0550	12.2300	+0.576%	88,718	-2.453%
2026-04-15	12.2700	12.3600	12.1400	12.1600	-0.896%	73,231	-1.891%
2026-04-14	12.4600	12.5849	12.2500	12.2700	-1.367%	89,521	-2.771%
2026-04-13	12.4000	12.5800	12.2700	12.4400	-0.797%	172,455	-4.100%
2026-04-10	12.3500	12.6250	12.2300	12.5400	+1.129%	102,753	-4.864%
2026-04-09	12.1300	12.5000	12.1300	12.4000	+1.806%	124,042	-3.790%
2026-04-08	12.1500	12.3400	12.1250	12.1800	+3.483%	105,477	-2.053%
2026-04-07	11.8400	11.9651	11.6200	11.7700	-1.589%	115,119	+1.359%
2026-04-06	11.6800	11.9800	11.6800	11.9600	+1.961%	80,255	-0.251%
2026-04-02	11.3700	11.8800	11.3700	11.7300	-0.085%	162,702	+1.705%
2026-04-01	11.5800	11.7400	11.2800	11.7400	+3.436%	174,209	+1.618%
2026-03-31	11.2500	11.4500	11.0400	11.3500	+2.160%	228,687	+5.110%
2026-03-30	11.1100	11.1900	10.8650	11.1100	+0.543%	142,310	+7.381%
2026-03-27	10.8600	11.2300	10.8500	11.0500	+2.695%	123,638	+7.964%
2026-03-26	10.9300	10.9700	10.7100	10.7600	-2.271%	217,497	+10.874%
2026-03-25	11.2100	11.3100	10.9800	11.0100	-0.811%	224,967	+8.356%
2026-03-24	11.1900	11.2400	10.9500	11.1000	-1.333%	300,855	+7.477%
2026-03-23	11.4900	11.5500	11.2300	11.2500	+0.446%	217,505	+6.044%
2026-03-20	11.6900	11.6900	11.1900	11.2000	-4.027%	316,985	+6.518%
2026-03-19	11.3500	11.8150	11.3400	11.6700	+1.127%	471,332	+2.228%
2026-03-18	11.7800	11.8450	11.5200	11.5400	-1.871%	247,210	+3.380%
2026-03-17	11.7800	11.8400	11.6000	11.7600	0.000%	248,082	+1.446%
2026-03-16	11.8400	11.9250	11.7100	11.7600	+1.031%	196,960	+1.446%
2026-03-13	11.7700	11.7700	11.5400	11.6400	0.000%	178,413	+2.491%
2026-03-12	11.8100	11.8600	11.5500	11.6400	-2.838%	409,583	+2.491%
2026-03-11	11.7900	12.0600	11.6700	11.9800	-0.167%	232,718	-0.417%
2026-03-10	11.9600	12.2600	11.8800	12.0000	+1.010%	374,921	-0.583%
2026-03-09	11.6700	11.9500	11.4300	11.8800	+1.106%	276,938	+0.421%
2026-03-06	11.8300	11.9000	11.6300	11.7500	-2.083%	191,805	+1.532%
2026-03-05	12.3500	12.4700	11.9050	12.0000	-5.882%	258,961	-0.583%
2026-03-04	12.5300	12.7700	12.4500	12.7500	+2.574%	527,086	-6.431%
2026-03-03	11.7100	12.4300	11.7100	12.4300	-4.458%	463,155	-4.023%
2026-03-02	13.1000	13.1360	12.6900	13.0100	-2.474%	268,442	-8.301%
2026-02-27	13.4700	13.5500	13.2350	13.3400	-1.112%	150,550	-10.570%
2026-02-26	13.6400	13.6400	13.3600	13.4900	-1.748%	229,908	-11.564%
2026-02-25	13.8800	14.0900	13.3650	13.7300	-3.446%	491,649	-13.110%
2026-02-24	13.8400	14.3900	13.8300	14.2200	+1.862%	428,111	-16.104%
2026-02-23	14.0900	14.2700	13.7800	13.9600	-0.852%	147,076	-14.542%
2026-02-20	14.0500	14.0800	13.7900	14.0800	+0.142%	109,749	-15.270%
2026-02-19	14.0500	14.2800	13.9250	14.0600	-1.472%	281,187	-15.149%
2026-02-18	14.3800	14.3950	14.2000	14.2700	-0.140%	89,194	-16.398%
2026-02-17	14.4200	14.4600	14.1400	14.2900	-1.719%	95,794	-16.515%
2026-02-13	14.5800	14.5900	14.2400	14.5400	+0.069%	179,120	-17.950%
2026-02-12	14.7400	15.0000	14.4550	14.5300	-1.758%	143,730	-17.894%
2026-02-11	14.6700	14.9500	14.6150	14.7900	+1.789%	206,940	-19.337%
2026-02-10	14.6300	14.6459	14.2900	14.5300	-1.824%	103,600	-17.894%
2026-02-09	14.6000	14.8800	14.4500	14.8000	+2.210%	154,727	-19.392%
2026-02-06	14.3900	14.4800	14.1700	14.4800	+2.188%	205,663	-17.610%
2026-02-05	14.2800	14.3000	13.9350	14.1700	-0.631%	212,934	-15.808%
2026-02-04	14.9100	15.0000	14.1750	14.2600	-3.779%	246,944	-16.339%
2026-02-03	14.7100	14.8400	14.5400	14.8200	+2.348%	373,575	-19.501%
2026-02-02	14.6000	14.7500	14.3000	14.4800	-1.295%	170,995	-17.610%
2026-01-30	14.7600	14.9850	14.4700	14.6700	-3.040%	152,588	-18.678%
2026-01-29	15.0400	15.3600	14.8200	15.1300	+1.204%	206,017	-21.150%
2026-01-28	15.2400	15.2800	14.9300	14.9500	-1.967%	168,652	-20.201%
2026-01-27	15.0900	15.2900	14.9900	15.2500	+1.127%	136,300	-21.770%
2026-01-26	14.9300	15.1400	14.9300	15.0800	+1.961%	250,388	-20.889%
2026-01-23	14.9500	15.0100	14.7800	14.7900	-0.202%	171,112	-19.337%
2026-01-22	14.5400	14.8300	14.5400	14.8200	+1.230%	181,586	-19.501%
2026-01-21	14.2700	14.7100	14.2700	14.6400	+2.809%	183,963	-18.511%
2026-01-20	13.9100	14.2800	13.8300	14.2400	+2.299%	203,260	-16.222%
2026-01-16	14.1200	14.1250	13.8500	13.9200	-1.277%	207,528	-14.296%
2026-01-15	14.3500	14.4200	14.0600	14.1000	-2.015%	188,853	-15.390%
2026-01-14	14.2500	14.4600	14.2400	14.3900	+0.700%	75,999	-17.095%
2026-01-13	14.2000	14.3350	14.1600	14.2900	+0.918%	217,209	-16.515%
2026-01-12	14.2100	14.3700	14.1400	14.1600	+1.071%	196,493	-15.749%
2026-01-09	13.8000	14.0900	13.8000	14.0100	+1.595%	237,241	-14.847%
2026-01-08	13.5200	13.8100	13.4450	13.7900	+2.300%	190,500	-13.488%
2026-01-07	13.2100	13.5299	13.0050	13.4800	+1.277%	390,349	-11.499%
2026-01-06	13.1800	13.5000	13.1800	13.3100	+1.681%	197,248	-10.368%
2026-01-05	12.7200	13.1950	12.7000	13.0900	+3.315%	173,028	-8.862%
2026-01-02	12.5100	12.9500	12.5100	12.6700	-0.705%	87,706	-5.841%
2025-12-31	12.7200	12.9600	12.7200	12.7600	-0.313%	58,414	-6.505%
2025-12-30	12.7500	12.8850	12.7500	12.8000	+0.787%	84,587	-6.797%
2025-12-29	12.9100	12.9550	12.6550	12.7000	-2.232%	147,110	-6.063%
2025-12-26	12.7800	12.9950	12.7700	12.9900	+2.607%	125,785	-8.160%
2025-12-24	12.6400	12.8900	12.6400	12.6600	-0.236%	80,549	-5.766%
2025-12-23	12.6300	12.8405	12.6300	12.6900	+1.196%	165,449	-5.989%
2025-12-22	12.5900	12.7200	12.5300	12.5400	+0.240%	297,191	-4.864%
2025-12-19	12.6000	12.7150	12.4900	12.5100	+0.240%	153,180	-4.636%
2025-12-18	12.6200	12.7350	12.4700	12.4800	+0.080%	246,729	-4.407%
2025-12-17	12.7300	12.7800	12.4600	12.4700	-2.349%	256,705	-4.330%
2025-12-16	13.0200	13.0608	12.7200	12.7700	-2.370%	262,068	-6.578%
2025-12-15	13.3600	13.3600	13.0100	13.0800	-2.169%	112,425	-8.792%
2025-12-12	13.2600	13.3800	13.2100	13.3700	+1.365%	86,087	-10.770%
2025-12-11	13.0200	13.3100	13.0200	13.1900	+1.775%	96,172	-9.553%
2025-12-10	12.8300	13.0800	12.7900	12.9600	+1.092%	118,964	-7.948%
2025-12-09	12.9700	13.0600	12.8000	12.8200	-1.233%	249,824	-6.942%
2025-12-08	12.9500	13.0400	12.7200	12.9800	+0.309%	109,840	-8.089%
2025-12-05	13.1900	13.2800	12.9200	12.9400	-1.821%	208,324	-7.805%
2025-12-04	13.4200	13.5050	13.1000	13.1800	-1.862%	260,118	-9.484%
2025-12-03	13.4900	13.5600	13.3750	13.4300	-0.074%	279,574	-11.169%
2025-12-02	13.6300	13.7300	13.3700	13.4400	-0.518%	237,239	-11.235%
2025-12-01	13.3600	13.6450	13.3600	13.5100	+0.972%	157,009	-11.695%
2025-11-28	13.3600	13.4000	13.2500	13.3800	+0.753%	57,033	-10.837%
2025-11-26	13.2500	13.3500	13.1750	13.2800	+2.075%	270,190	-10.166%
2025-11-25	12.7900	13.1000	12.7800	13.0100	+2.360%	262,665	-8.301%
2025-11-24	12.6900	12.7570	12.5200	12.7100	+0.395%	168,124	-6.137%
2025-11-21	12.6300	12.8900	12.6300	12.6600	-0.861%	193,828	-5.766%
2025-11-20	13.0300	13.0300	12.7600	12.7700	-0.700%	352,145	-6.578%
2025-11-19	12.9600	13.1560	12.7300	12.8600	-1.077%	126,771	-7.232%
2025-11-18	13.0100	13.0500	12.7200	13.0000	-1.141%	164,416	-8.231%
2025-11-17	13.0900	13.3800	13.0800	13.1500	+1.544%	277,113	-9.278%
2025-11-14	13.0200	13.0400	12.8700	12.9500	-1.820%	203,440	-7.876%
2025-11-13	13.5200	13.5200	13.1600	13.1900	+0.610%	155,354	-9.553%
2025-11-12	12.8200	13.1900	12.8200	13.1100	+2.582%	143,803	-9.001%
2025-11-11	12.5100	12.7950	12.5100	12.7800	+2.322%	148,856	-6.651%
2025-11-10	12.4500	12.5900	12.4100	12.4900	+0.889%	69,484	-4.484%
2025-11-07	12.2100	12.3900	12.2000	12.3800	+1.309%	123,563	-3.635%
2025-11-06	12.4600	12.6000	12.2200	12.2200	-4.382%	173,682	-2.373%
2025-11-05	12.8100	12.8700	12.7200	12.7800	+0.789%	116,853	-6.651%
2025-11-04	12.8000	12.8000	12.6100	12.6800	-1.858%	88,625	-5.915%
2025-11-03	12.8800	12.9300	12.8180	12.9200	+0.155%	109,894	-7.663%
2025-10-31	12.7850	12.9400	12.7100	12.9000	+1.097%	104,432	-7.519%
2025-10-30	12.6400	12.7900	12.6400	12.7600	-0.078%	93,029	-6.505%
2025-10-29	12.9400	12.9450	12.7400	12.7700	-1.161%	70,948	-6.578%
2025-10-28	13.1300	13.2000	12.8800	12.9200	-0.844%	85,734	-7.663%
2025-10-27	12.9900	13.1400	12.9400	13.0300	+5.165%	176,235	-8.442%
2025-10-24	12.6000	12.6300	12.3800	12.3900	-1.745%	147,085	-3.713%
2025-10-23	12.4000	12.6100	12.3300	12.6100	+2.604%	84,291	-5.393%
2025-10-22	12.3200	12.3900	12.2000	12.2900	-0.807%	70,932	-2.929%
2025-10-21	12.6400	12.7100	12.3800	12.3900	-2.055%	56,134	-3.713%
2025-10-20	12.5200	12.6750	12.4700	12.6500	+1.038%	115,023	-5.692%
2025-10-17	12.3700	12.5600	12.2200	12.5200	+1.459%	276,985	-4.712%
2025-10-16	12.2100	12.5205	12.2100	12.3400	+1.647%	180,245	-3.323%
2025-10-15	11.8800	12.1400	11.8800	12.1400	+2.447%	80,026	-1.730%
2025-10-14	11.7300	11.8800	11.6691	11.8500	+1.023%	150,254	+0.675%
2025-10-13	11.5400	11.7700	11.5350	11.7300	+1.735%	204,940	+1.705%
2025-10-10	11.8100	11.8600	11.3500	11.5300	-2.782%	146,158	+3.469%
2025-10-09	11.8800	11.9100	11.7100	11.8600	+0.084%	116,364	+0.590%
2025-10-08	11.6600	11.9200	11.6600	11.8500	+2.420%	112,704	+0.675%
2025-10-07	11.6400	11.7300	11.5700	11.5700	-1.111%	103,781	+3.111%
2025-10-06	11.6800	11.7900	11.5900	11.7000	+0.602%	132,639	+1.966%
2025-10-03	11.6500	11.8500	11.6200	11.6300	-0.172%	80,770	+2.580%
2025-10-02	11.9000	11.9070	11.5450	11.6500	-1.438%	78,876	+2.403%
2025-10-01	12.2500	12.2500	11.8200	11.8200	-2.475%	194,453	+0.931%
2025-09-30	12.2500	12.3200	12.0600	12.1200	-0.411%	143,696	-1.568%
2025-09-29	12.0300	12.2600	12.0300	12.1700	+1.671%	114,204	-1.972%
2025-09-26	11.8800	11.9800	11.8500	11.9700	+2.133%	76,200	-0.334%
2025-09-25	11.9500	12.0104	11.7200	11.7200	-2.170%	103,530	+1.792%
2025-09-24	11.9000	12.0700	11.9000	11.9800	+0.842%	188,279	-0.417%
2025-09-23	11.8000	11.9700	11.8000	11.8800	+0.678%	77,202	+0.421%
2025-09-22	11.9000	11.9000	11.7000	11.8000	+0.941%	264,269	+1.102%
2025-09-19	11.6600	11.7700	11.5700	11.6900	+0.257%	146,161	+2.053%
2025-09-18	11.8900	11.9300	11.6400	11.6600	-2.181%	143,697	+2.316%
2025-09-17	12.2400	12.2650	11.9100	11.9200	-2.455%	106,768	+0.084%
2025-09-16	12.1700	12.2800	12.1200	12.2200	-0.082%	70,377	-2.373%
2025-09-15	12.0000	12.2600	11.9900	12.2300	+2.429%	142,794	-2.453%
2025-09-12	12.1000	12.1800	11.9000	11.9400	-1.404%	144,044	-0.084%
2025-09-11	11.9600	12.1350	11.9100	12.1100	+2.453%	111,557	-1.486%
2025-09-10	11.9600	11.9700	11.7700	11.8200	-0.589%	158,673	+0.931%
2025-09-09	11.8500	12.1300	11.8500	11.8900	+0.763%	175,355	+0.336%
2025-09-08	12.3400	12.3400	11.7700	11.8000	-4.685%	248,059	+1.102%
2025-09-05	12.3500	12.4700	12.2900	12.3800	+0.896%	175,932	-3.635%
2025-09-04	12.2100	12.2700	12.1000	12.2700	+0.327%	101,916	-2.771%
2025-09-03	12.2200	12.3350	12.1800	12.2300	-0.326%	69,894	-2.453%
2025-09-02	12.2800	12.3050	12.1600	12.2700	-0.808%	84,312	-2.771%
2025-08-29	12.2600	12.5000	12.2600	12.3700	+0.487%	71,889	-3.557%
2025-08-28	12.3500	12.3500	12.2350	12.3100	+0.244%	90,948	-3.087%
2025-08-27	12.1400	12.3100	12.1200	12.2800	+0.491%	113,534	-2.850%
2025-08-26	12.1900	12.3400	12.1300	12.2200	+0.164%	110,606	-2.373%
2025-08-25	12.3100	12.3850	12.2000	12.2000	-1.054%	81,961	-2.213%
2025-08-22	12.0700	12.3600	12.0700	12.3300	+2.239%	90,310	-3.244%
2025-08-21	12.0500	12.1946	12.0100	12.0600	-0.577%	105,487	-1.078%
2025-08-20	12.3700	12.4200	12.1200	12.1300	-2.019%	180,893	-1.649%
2025-08-19	12.6200	12.8000	12.3400	12.3800	-1.746%	589,945	-3.635%
2025-08-18	12.5900	12.6800	12.5200	12.6000	-0.316%	148,197	-5.317%
2025-08-15	12.5500	12.7332	12.5100	12.6400	+1.039%	157,906	-5.617%
2025-08-14	12.6200	12.6200	12.4080	12.5100	-0.714%	93,802	-4.636%
2025-08-13	12.3500	12.6350	12.3200	12.6000	+2.024%	174,165	-5.317%
2025-08-12	12.3900	12.3900	12.2300	12.3500	+0.899%	187,655	-3.401%
2025-08-11	12.1900	12.2400	11.9500	12.2400	+1.577%	458,016	-2.533%
2025-08-08	11.9400	12.2799	11.9300	12.0500	+0.837%	328,773	-0.996%
2025-08-07	11.7900	12.2350	11.5800	11.9500	-1.646%	270,662	-0.167%
2025-08-06	12.1000	12.2500	12.0200	12.1500	+0.496%	261,696	-1.811%
2025-08-05	11.7100	12.1300	11.7100	12.0900	+2.806%	163,641	-1.323%
2025-08-04	11.8700	12.0050	11.7200	11.7600	-0.592%	146,305	+1.446%
2025-08-01	11.7300	11.9200	11.6950	11.8300	+0.853%	182,817	+0.845%
2025-07-31	11.6800	11.9100	11.6100	11.7300	+0.171%	298,469	+1.705%
2025-07-30	11.6800	12.1000	11.6300	11.7100	+0.429%	183,554	+1.879%
2025-07-29	11.6500	11.7600	11.5764	11.6600	+0.086%	144,096	+2.316%
2025-07-28	11.7600	12.2050	11.5500	11.6500	-2.101%	176,467	+2.403%
2025-07-25	12.0400	12.3090	11.8200	11.9000	-2.138%	159,784	+0.252%
2025-07-24	12.3100	12.3800	12.1500	12.1600	-1.856%	175,406	-1.891%
2025-07-23	12.2100	12.4200	12.1600	12.3900	+2.481%	119,246	-3.713%
2025-07-22	12.1900	12.2600	12.0800	12.0900	-0.412%	135,368	-1.323%
2025-07-21	12.1000	12.2363	12.0900	12.1400	+0.414%	158,293	-1.730%
2025-07-18	12.1600	12.2400	12.0400	12.0900	+0.415%	214,966	-1.323%
2025-07-17	12.1500	12.2100	11.8900	12.0400	-0.824%	191,647	-0.914%
2025-07-16	12.2500	12.3100	12.1100	12.1400	-0.410%	136,761	-1.730%
2025-07-15	12.5900	12.6300	12.1500	12.1900	-3.788%	353,130	-2.133%
2025-07-14	12.8200	12.9450	12.6100	12.6700	-1.247%	113,665	-5.841%
2025-07-11	13.0000	13.0850	12.8100	12.8300	-1.986%	139,983	-7.015%
2025-07-10	12.8600	13.1650	12.8200	13.0900	+1.552%	139,086	-8.862%
2025-07-09	13.3800	13.3900	12.8500	12.8900	-3.083%	218,691	-7.448%
2025-07-08	13.2800	13.3850	13.1800	13.3000	+0.377%	134,585	-10.301%
2025-07-07	13.4700	13.6000	13.2100	13.2500	-1.706%	365,603	-9.962%
2025-07-03	13.2300	13.4800	13.2200	13.4800	+2.121%	216,837	-11.499%
2025-07-02	12.9000	13.2200	12.9000	13.2000	+2.326%	894,833	-9.621%
2025-07-01	12.9400	13.0250	12.7700	12.9000	-0.155%	396,295	-7.519%
2025-06-30	12.8500	12.9900	12.6400	12.9200	+0.233%	439,055	-7.663%
2025-06-27	13.1500	13.3600	12.8600	12.8900	-2.126%	169,647	-7.448%
2025-06-26	12.9300	13.2750	12.8700	13.1700	+2.570%	151,651	-9.415%
2025-06-25	12.6800	12.9894	12.6600	12.8400	+0.785%	178,855	-7.087%
2025-06-24	12.6800	12.9400	12.6500	12.7400	+1.272%	97,681	-6.358%
2025-06-23	12.5000	12.6700	12.4700	12.5800	+0.640%	130,715	-5.167%
2025-06-20	12.7100	12.8400	12.4500	12.5000	-2.191%	129,443	-4.560%
2025-06-18	12.8000	12.8900	12.7400	12.7800	-0.699%	127,173	-6.651%
2025-06-17	12.9900	13.0900	12.8300	12.8700	-1.076%	92,963	-7.304%
2025-06-16	13.1000	13.2944	12.9500	13.0100	+0.154%	157,110	-8.301%
2025-06-13	13.1700	13.2300	12.9500	12.9900	-2.184%	129,044	-8.160%
2025-06-12	13.3100	13.3700	13.2500	13.2800	-0.225%	131,530	-10.166%
2025-06-11	13.1900	13.3100	13.1100	13.3100	+1.063%	180,053	-10.368%
2025-06-10	13.2900	13.4400	13.1700	13.1700	-0.903%	121,836	-9.415%
2025-06-09	13.6000	13.6650	13.2800	13.2900	-2.208%	117,722	-10.233%
2025-06-06	13.5400	13.6400	13.3900	13.5900	+0.518%	105,397	-12.215%
2025-06-05	13.9000	13.9500	13.5200	13.5200	-2.029%	205,981	-11.760%
2025-06-04	13.6800	13.9199	13.6250	13.8000	+1.396%	155,874	-13.551%
2025-06-03	13.6400	13.6500	13.4500	13.6100	-0.439%	131,331	-12.344%
2025-06-02	13.6400	13.7500	13.4100	13.6700	+0.293%	319,592	-12.729%
2025-05-30	13.9300	13.9300	13.5100	13.6300	-2.364%	219,758	-12.472%
2025-05-29	13.9300	13.9800	13.8000	13.9600	+0.649%	83,832	-14.542%
2025-05-28	14.0200	14.1200	13.8000	13.8700	-1.140%	106,747	-13.987%
2025-05-27	13.9300	14.2200	13.9300	14.0300	+1.227%	91,065	-14.968%
2025-05-23	13.8600	13.8950	13.7000	13.8600	0.000%	80,468	-13.925%
2025-05-22	13.9700	14.0200	13.8600	13.8600	-0.858%	104,211	-13.925%
2025-05-21	14.0000	14.2296	13.8100	13.9800	-0.356%	113,613	-14.664%
2025-05-20	14.1900	14.2600	13.9400	14.0300	-0.988%	169,054	-14.968%
2025-05-19	14.1700	14.3900	14.1600	14.1700	-0.281%	112,798	-15.808%
2025-05-16	14.0900	14.3000	13.8700	14.2100	+0.212%	268,686	-16.045%
2025-05-15	14.6000	14.7500	14.1600	14.1800	-2.677%	204,925	-15.867%
2025-05-14	14.7600	14.7600	14.5400	14.5700	-1.220%	219,108	-18.119%
2025-05-13	14.5500	15.0150	14.5100	14.7500	+1.235%	430,107	-19.119%
2025-05-12	15.0400	15.0400	14.5100	14.5700	-1.753%	367,632	-18.119%
2025-05-09	14.8400	15.1200	14.7250	14.8300	-0.202%	328,223	-19.555%
2025-05-08	15.1600	15.1700	14.3497	14.8600	-3.003%	435,011	-19.717%
2025-05-07	15.5700	15.5700	15.2600	15.3200	-1.034%	241,555	-22.128%
2025-05-06	15.3600	15.5300	15.2750	15.4800	+0.324%	231,657	-22.933%
2025-05-05	15.4700	15.5110	15.3100	15.4300	0.000%	101,839	-22.683%
2025-05-02	15.3000	15.4800	15.0900	15.4300	+1.513%	167,339	-22.683%
2025-05-01	15.3100	15.3100	15.0100	15.2000	-0.131%	139,881	-21.513%
2025-04-30	15.3100	15.3100	15.0614	15.2200	-1.040%	136,951	-21.616%
2025-04-29	15.0400	15.4300	15.0310	15.3800	+1.787%	203,672	-22.432%
2025-04-28	15.3700	15.3700	15.0500	15.1100	-1.756%	124,687	-21.046%
2025-04-25	15.5300	15.7500	15.2020	15.3800	-1.093%	132,385	-22.432%
2025-04-24	15.1400	15.7000	15.1400	15.5500	+0.517%	258,431	-23.280%
2025-04-23	15.5500	15.5800	15.2200	15.4700	+0.259%	134,442	-22.883%
2025-04-22	15.3700	15.4800	15.2700	15.4300	+1.513%	152,062	-22.683%
2025-04-21	15.3400	15.4500	14.9800	15.2000	-0.718%	111,245	-21.513%
2025-04-17	15.1500	15.3250	14.9500	15.3100	+1.728%	170,682	-22.077%
2025-04-16	15.1900	15.1900	14.9062	15.0500	-0.922%	126,821	-20.731%
2025-04-15	15.1400	15.4200	15.0700	15.1900	-0.066%	182,177	-21.461%
2025-04-14	15.1600	15.3000	15.0200	15.2000	+1.877%	236,962	-21.513%
2025-04-11	14.4900	14.9600	14.2100	14.9200	+4.263%	265,520	-20.040%
2025-04-10	14.4000	14.5400	14.0900	14.3100	-1.037%	450,395	-16.632%
2025-04-09	13.5100	14.5400	13.4300	14.4600	+7.032%	999,670	-17.497%
2025-04-08	14.1000	14.2100	13.4500	13.5100	-2.736%	321,858	-11.695%
2025-04-07	14.1200	14.5100	13.7300	13.8900	-5.381%	552,477	-14.111%
2025-04-04	15.1400	15.1400	14.5000	14.6800	-5.897%	485,754	-18.733%
2025-04-03	15.1300	15.6700	15.1300	15.6000	+2.902%	296,719	-23.526%
2025-04-02	15.3300	15.4000	15.1200	15.1600	-1.366%	269,937	-21.306%
2025-04-01	15.1400	15.4275	15.0500	15.3700	+1.118%	318,952	-22.381%
2025-03-31	15.3100	15.3500	15.1900	15.2000	-0.783%	228,894	-21.513%
2025-03-28	15.4700	15.5754	15.2000	15.3200	-1.921%	230,333	-22.128%
2025-03-27	15.4200	15.6450	15.3200	15.6200	+1.759%	352,361	-23.624%
2025-03-26	15.3200	15.4250	15.2400	15.3500	-0.647%	171,103	-22.280%
2025-03-25	15.3300	15.4500	15.2400	15.4500	+2.454%	381,455	-22.783%
2025-03-24	15.2600	15.4100	15.0700	15.0800	-1.695%	221,285	-20.889%
2025-03-21	15.1000	15.3600	14.9700	15.3400	+0.921%	345,739	-22.229%
2025-03-20	15.2000	15.2300	15.0700	15.2000	-1.235%	279,400	-21.513%
2025-03-19	15.0800	15.4000	14.9700	15.3900	+1.988%	267,825	-22.482%
2025-03-18	14.9700	15.0900	14.8550	15.0900	+1.275%	164,282	-20.941%
2025-03-17	14.7200	14.9700	14.5400	14.9000	+1.223%	117,695	-19.933%
2025-03-14	14.7800	14.8400	14.6300	14.7200	+0.478%	106,368	-18.954%
2025-03-13	14.4900	14.7200	14.3700	14.6500	+0.137%	140,185	-18.567%
2025-03-12	14.3000	14.6500	14.1600	14.6300	+2.379%	187,946	-18.455%
2025-03-11	14.4800	14.6500	14.1250	14.2900	-1.176%	321,848	-16.515%
2025-03-10	14.7400	14.9199	14.3300	14.4600	-3.278%	303,212	-17.497%
2025-03-07	14.6800	15.1000	14.6800	14.9500	+1.082%	332,292	-20.201%
2025-03-06	14.6000	14.7900	14.6000	14.7900	+1.510%	192,478	-19.337%
2025-03-05	14.2400	14.6050	14.2000	14.5700	+3.407%	250,808	-18.119%
2025-03-04	13.9100	14.1300	13.7000	14.0900	+1.221%	209,650	-15.330%
2025-03-03	14.0000	14.1000	13.8250	13.9200	-0.215%	151,717	-14.296%
2025-02-28	13.9200	14.0952	13.8200	13.9500	+0.504%	177,451	-14.480%
2025-02-27	13.8000	14.1400	13.6100	13.8800	+0.580%	423,050	-14.049%
2025-02-26	13.3000	13.9300	13.2300	13.8000	+5.505%	1,018,918	-13.551%
2025-02-25	13.1400	13.1400	12.9900	13.0800	+0.770%	209,904	-8.792%
2025-02-24	12.9900	13.0400	12.8900	12.9800	+0.232%	169,877	-8.089%
2025-02-21	13.0800	13.1400	12.9200	12.9500	-0.538%	66,200	-7.876%
2025-02-20	12.7500	13.0700	12.7500	13.0200	+1.798%	116,054	-8.372%
2025-02-19	12.6500	12.8100	12.5650	12.7900	+1.107%	185,003	-6.724%
2025-02-18	12.9800	12.9800	12.5950	12.6500	-2.767%	168,965	-5.692%
2025-02-14	13.0000	13.0800	12.9950	13.0100	+0.463%	111,854	-8.301%
2025-02-13	12.8400	12.9750	12.7300	12.9500	+0.465%	131,066	-7.876%
2025-02-12	12.7400	12.9200	12.7400	12.8900	+0.861%	104,650	-7.448%
2025-02-11	12.6300	12.7800	12.5600	12.7800	+2.077%	155,300	-6.651%
2025-02-10	12.6000	12.6850	12.5150	12.5200	-0.398%	63,897	-4.712%
2025-02-07	12.6500	12.6500	12.4850	12.5700	-0.554%	46,580	-5.091%
2025-02-06	12.4800	12.6690	12.4800	12.6400	+1.853%	111,424	-5.617%
2025-02-05	12.2500	12.4100	12.0250	12.4100	+1.888%	111,526	-3.868%