IBN
ICICI Bank Limited
stockNYSEADR
At CloseOct 2, 2026 3:59:57 PM EDT
27.44USD-0.254%(-0.07)4,168,202
IBN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.57 | 27.57 | 27.22 | 27.44 | -0.254% | 4,168,202 | 0.000% |
| 2026-10-01 | 27.42 | 27.76 | 27.23 | 27.51 | -0.145% | 4,525,290 | -0.254% |
| 2026-09-30 | 27.50 | 27.66 | 27.31 | 27.55 | +1.101% | 4,946,612 | -0.399% |
| 2026-09-29 | 27.20 | 27.30 | 27.10 | 27.25 | -0.183% | 3,859,883 | +0.697% |
| 2026-09-28 | 27.29 | 27.50 | 27.07 | 27.30 | -2.221% | 5,367,045 | +0.513% |
| 2026-09-25 | 27.94 | 27.96 | 27.65 | 27.92 | +0.143% | 6,847,744 | -1.719% |
| 2026-09-24 | 27.92 | 28.02 | 27.81 | 27.88 | -0.107% | 4,315,216 | -1.578% |
| 2026-09-23 | 27.85 | 28.02 | 27.75 | 27.91 | -0.464% | 6,837,276 | -1.684% |
| 2026-09-22 | 28.18 | 28.31 | 27.86 | 28.04 | -0.989% | 5,352,409 | -2.140% |
| 2026-09-21 | 28.22 | 28.37 | 28.15 | 28.32 | +0.604% | 2,957,734 | -3.107% |
| 2026-09-18 | 27.96 | 28.15 | 27.95 | 28.15 | -0.106% | 4,215,472 | -2.522% |
| 2026-09-17 | 28.26 | 28.48 | 28.06 | 28.18 | +0.107% | 3,920,714 | -2.626% |
| 2026-09-16 | 28.54 | 28.64 | 28.06 | 28.15 | -0.880% | 3,650,692 | -2.522% |
| 2026-09-15 | 28.34 | 28.55 | 28.26 | 28.40 | -2.939% | 4,727,533 | -3.380% |
| 2026-09-14 | 29.31 | 29.44 | 29.08 | 29.26 | -0.442% | 3,739,377 | -6.220% |
| 2026-09-11 | 29.26 | 29.86 | 28.96 | 29.39 | +1.872% | 3,208,403 | -6.635% |
| 2026-09-10 | 28.81 | 29.04 | 28.76 | 28.85 | -0.586% | 4,827,117 | -4.887% |
| 2026-09-09 | 29.16 | 29.20 | 28.92 | 29.02 | -1.727% | 4,206,981 | -5.445% |
| 2026-09-08 | 30.07 | 30.09 | 29.42 | 29.53 | -2.541% | 6,600,740 | -7.078% |
| 2026-09-04 | 30.23 | 30.38 | 30.17 | 30.30 | -0.721% | 3,310,266 | -9.439% |
| 2026-09-03 | 30.67 | 30.67 | 30.36 | 30.52 | -0.196% | 5,296,459 | -10.092% |
| 2026-09-02 | 30.26 | 30.59 | 30.23 | 30.58 | +1.292% | 4,224,709 | -10.268% |
| 2026-09-01 | 30.11 | 30.39 | 30.07 | 30.19 | -0.560% | 3,880,702 | -9.109% |
| 2026-08-31 | 30.37 | 30.55 | 30.32 | 30.36 | +1.606% | 3,286,770 | -9.618% |
| 2026-08-28 | 29.93 | 30.06 | 29.86 | 29.88 | +0.067% | 5,319,820 | -8.166% |
| 2026-08-27 | 30.27 | 30.41 | 29.79 | 29.86 | -0.962% | 5,123,698 | -8.104% |
| 2026-08-26 | 30.40 | 30.65 | 30.11 | 30.15 | -0.790% | 9,706,053 | -8.988% |
| 2026-08-25 | 29.80 | 30.51 | 29.72 | 30.39 | +2.530% | 15,269,112 | -9.707% |
| 2026-08-24 | 29.60 | 29.73 | 29.29 | 29.64 | -0.903% | 3,799,420 | -7.422% |
| 2026-08-21 | 30.00 | 30.11 | 29.85 | 29.91 | +0.809% | 3,080,689 | -8.258% |
| 2026-08-20 | 29.53 | 29.77 | 29.44 | 29.67 | +0.781% | 3,920,717 | -7.516% |
| 2026-08-19 | 29.30 | 29.63 | 29.25 | 29.44 | -0.641% | 3,844,975 | -6.793% |
| 2026-08-18 | 29.46 | 29.67 | 29.42 | 29.63 | +0.782% | 3,028,301 | -7.391% |
| 2026-08-17 | 29.58 | 29.69 | 29.37 | 29.40 | -1.143% | 4,809,719 | -6.667% |
| 2026-08-14 | 29.61 | 29.77 | 29.61 | 29.74 | +0.882% | 5,051,702 | -7.734% |
| 2026-08-13 | 30.15 | 30.15 | 29.41 | 29.48 | -1.206% | 2,786,528 | -6.920% |
| 2026-08-12 | 29.96 | 29.96 | 29.73 | 29.84 | -0.100% | 4,589,189 | -8.043% |
| 2026-08-11 | 30.16 | 30.30 | 29.86 | 29.87 | -0.698% | 2,818,678 | -8.135% |
| 2026-08-10 | 29.94 | 30.18 | 29.79 | 30.08 | -0.463% | 3,467,013 | -8.777% |
| 2026-08-07 | 30.27 | 30.30 | 29.98 | 30.22 | -0.853% | 5,506,094 | -9.199% |
| 2026-08-06 | 30.50 | 30.66 | 30.39 | 30.48 | +0.263% | 3,832,726 | -9.974% |
| 2026-08-05 | 30.44 | 30.50 | 30.31 | 30.40 | +0.231% | 6,592,015 | -9.737% |
| 2026-08-04 | 30.32 | 30.39 | 30.16 | 30.33 | +0.231% | 6,093,464 | -9.529% |
| 2026-08-03 | 30.30 | 30.52 | 30.05 | 30.26 | +0.900% | 4,193,184 | -9.319% |
| 2026-07-31 | 30.08 | 30.19 | 29.92 | 29.99 | -0.892% | 7,714,983 | -8.503% |
| 2026-07-30 | 30.04 | 30.26 | 29.91 | 30.26 | +1.680% | 5,650,711 | -9.319% |
| 2026-07-29 | 29.96 | 30.13 | 29.73 | 29.76 | -1.652% | 14,659,799 | -7.796% |
| 2026-07-28 | 29.74 | 30.41 | 29.58 | 30.26 | +1.238% | 8,598,580 | -9.319% |
| 2026-07-27 | 30.00 | 30.15 | 29.75 | 29.89 | +1.288% | 3,664,640 | -8.197% |
| 2026-07-24 | 29.39 | 29.65 | 29.39 | 29.51 | +0.923% | 3,019,771 | -7.015% |
| 2026-07-23 | 29.15 | 29.26 | 29.04 | 29.24 | -0.713% | 3,621,083 | -6.156% |
| 2026-07-22 | 29.80 | 29.80 | 29.34 | 29.45 | -1.997% | 5,788,436 | -6.825% |
| 2026-07-21 | 29.98 | 30.35 | 29.87 | 30.05 | +0.974% | 8,310,067 | -8.686% |
| 2026-07-20 | 29.81 | 30.32 | 29.36 | 29.76 | 0.000% | 12,524,625 | -7.796% |
| 2026-07-17 | 29.83 | 30.03 | 29.57 | 29.76 | +0.643% | 6,982,273 | -7.796% |
| 2026-07-16 | 29.37 | 29.61 | 29.26 | 29.57 | +0.578% | 7,285,309 | -7.203% |
| 2026-07-15 | 29.21 | 29.58 | 29.20 | 29.40 | +1.379% | 5,562,880 | -6.667% |
| 2026-07-14 | 29.56 | 29.56 | 28.93 | 29.00 | -0.889% | 4,250,574 | -5.379% |
| 2026-07-13 | 29.19 | 29.45 | 29.18 | 29.26 | +0.897% | 4,440,146 | -6.220% |
| 2026-07-10 | 29.31 | 29.35 | 28.86 | 29.00 | -0.412% | 11,627,045 | -5.379% |
| 2026-07-09 | 28.98 | 29.17 | 28.89 | 29.12 | +0.936% | 9,043,418 | -5.769% |
| 2026-07-08 | 29.09 | 29.18 | 28.83 | 28.85 | -2.829% | 8,995,280 | -4.887% |
| 2026-07-07 | 29.81 | 30.10 | 29.58 | 29.69 | -1.297% | 8,201,169 | -7.578% |
| 2026-07-06 | 29.81 | 30.23 | 29.78 | 30.08 | +2.001% | 13,622,610 | -8.777% |
| 2026-07-02 | 29.49 | 29.51 | 29.22 | 29.49 | +1.795% | 5,110,048 | -6.952% |
| 2026-07-01 | 28.80 | 29.16 | 28.79 | 28.97 | -0.207% | 12,181,448 | -5.281% |
| 2026-06-30 | 29.19 | 29.31 | 28.98 | 29.03 | -1.124% | 5,678,125 | -5.477% |
| 2026-06-29 | 29.40 | 29.40 | 29.22 | 29.36 | -0.643% | 4,689,219 | -6.540% |
| 2026-06-26 | 29.06 | 29.60 | 29.06 | 29.55 | +1.407% | 5,475,158 | -7.140% |
| 2026-06-25 | 29.21 | 29.45 | 29.06 | 29.14 | +0.483% | 7,133,778 | -5.834% |
| 2026-06-24 | 28.81 | 29.10 | 28.77 | 29.00 | +2.401% | 7,532,954 | -5.379% |
| 2026-06-23 | 27.90 | 28.38 | 27.80 | 28.32 | -0.736% | 7,367,771 | -3.107% |
| 2026-06-22 | 28.15 | 28.66 | 28.06 | 28.53 | +2.112% | 10,880,926 | -3.821% |
| 2026-06-18 | 28.21 | 28.30 | 27.91 | 27.94 | +0.179% | 7,105,406 | -1.790% |
| 2026-06-17 | 28.13 | 28.25 | 27.82 | 27.89 | -0.818% | 5,923,773 | -1.613% |
| 2026-06-16 | 28.05 | 28.30 | 27.98 | 28.12 | +1.115% | 6,744,779 | -2.418% |
| 2026-06-15 | 27.92 | 28.16 | 27.79 | 27.81 | +0.072% | 6,026,448 | -1.330% |
| 2026-06-12 | 27.99 | 28.15 | 27.68 | 27.79 | +1.202% | 8,135,980 | -1.259% |
| 2026-06-11 | 27.15 | 27.51 | 27.08 | 27.46 | +2.578% | 9,503,539 | -0.073% |
| 2026-06-10 | 26.69 | 26.92 | 26.60 | 26.77 | +1.826% | 7,895,527 | +2.503% |
| 2026-06-09 | 26.66 | 26.66 | 26.10 | 26.29 | +2.296% | 12,085,531 | +4.374% |
| 2026-06-08 | 25.86 | 26.05 | 25.61 | 25.70 | -0.963% | 7,600,894 | +6.770% |
| 2026-06-05 | 26.14 | 26.28 | 25.86 | 25.95 | -0.537% | 7,512,746 | +5.742% |
| 2026-06-04 | 25.99 | 26.29 | 25.95 | 26.09 | +2.314% | 6,575,026 | +5.174% |
| 2026-06-03 | 25.55 | 25.86 | 25.46 | 25.50 | +0.870% | 7,602,374 | +7.608% |
| 2026-06-02 | 25.70 | 25.70 | 25.26 | 25.28 | -1.825% | 7,262,064 | +8.544% |
| 2026-06-01 | 25.82 | 26.08 | 25.70 | 25.75 | -1.830% | 7,296,957 | +6.563% |
| 2026-05-29 | 26.40 | 26.49 | 26.15 | 26.23 | +0.229% | 8,152,645 | +4.613% |
| 2026-05-28 | 25.94 | 26.30 | 25.70 | 26.17 | +0.076% | 4,598,135 | +4.853% |
| 2026-05-27 | 26.45 | 26.48 | 26.14 | 26.15 | -0.305% | 5,339,602 | +4.933% |
| 2026-05-26 | 26.40 | 26.48 | 26.23 | 26.23 | +0.962% | 4,023,948 | +4.613% |
| 2026-05-22 | 26.09 | 26.33 | 25.92 | 25.98 | +0.348% | 6,184,615 | +5.620% |
| 2026-05-21 | 25.52 | 25.99 | 25.30 | 25.89 | +0.818% | 12,946,409 | +5.987% |
| 2026-05-20 | 25.46 | 25.79 | 25.23 | 25.68 | +1.703% | 8,899,087 | +6.854% |
| 2026-05-19 | 25.54 | 25.57 | 25.17 | 25.25 | -2.359% | 9,558,316 | +8.673% |
| 2026-05-18 | 26.12 | 26.27 | 25.77 | 25.86 | -0.729% | 5,629,599 | +6.110% |
| 2026-05-15 | 25.98 | 26.05 | 25.84 | 26.05 | -0.497% | 3,961,681 | +5.336% |
| 2026-05-14 | 25.88 | 26.27 | 25.88 | 26.18 | +1.947% | 4,365,067 | +4.813% |
| 2026-05-13 | 25.63 | 25.93 | 25.62 | 25.68 | -0.388% | 8,101,937 | +6.854% |
| 2026-05-12 | 25.84 | 25.84 | 25.52 | 25.78 | -1.226% | 12,895,691 | +6.439% |
| 2026-05-11 | 26.40 | 26.46 | 26.07 | 26.10 | -1.472% | 6,395,912 | +5.134% |
| 2026-05-08 | 26.79 | 26.92 | 26.39 | 26.49 | -0.935% | 4,930,539 | +3.586% |
| 2026-05-07 | 26.82 | 26.90 | 26.68 | 26.74 | -0.037% | 7,228,081 | +2.618% |
| 2026-05-06 | 26.80 | 27.02 | 26.68 | 26.75 | +2.806% | 12,693,652 | +2.579% |
| 2026-05-05 | 26.12 | 26.12 | 25.95 | 26.02 | -0.459% | 6,889,135 | +5.457% |
| 2026-05-04 | 26.30 | 26.57 | 26.10 | 26.14 | -1.060% | 7,342,544 | +4.973% |
| 2026-05-01 | 26.68 | 26.75 | 26.41 | 26.42 | -0.639% | 3,712,178 | +3.861% |
| 2026-04-30 | 26.41 | 26.75 | 26.41 | 26.59 | +0.113% | 6,103,890 | +3.197% |
| 2026-04-29 | 26.86 | 26.87 | 26.51 | 26.56 | -1.301% | 7,688,848 | +3.313% |
| 2026-04-28 | 27.14 | 27.27 | 26.86 | 26.91 | -2.288% | 7,427,249 | +1.970% |
| 2026-04-27 | 27.43 | 27.64 | 27.43 | 27.54 | -0.217% | 6,710,170 | -0.363% |
| 2026-04-24 | 27.95 | 27.98 | 27.56 | 27.60 | -1.604% | 9,811,610 | -0.580% |
| 2026-04-23 | 28.31 | 28.38 | 27.87 | 28.05 | -1.267% | 8,520,407 | -2.175% |
| 2026-04-22 | 28.41 | 28.63 | 28.30 | 28.41 | -0.907% | 7,871,204 | -3.414% |
| 2026-04-21 | 29.17 | 29.30 | 28.61 | 28.67 | -0.278% | 8,268,102 | -4.290% |
| 2026-04-20 | 28.71 | 29.11 | 28.69 | 28.75 | -0.174% | 6,107,372 | -4.557% |
| 2026-04-17 | 29.01 | 29.40 | 25.20 | 28.80 | +1.480% | 9,188,557 | -4.722% |
| 2026-04-16 | 28.58 | 28.68 | 28.36 | 28.38 | -0.281% | 7,433,594 | -3.312% |
| 2026-04-15 | 28.37 | 28.55 | 28.25 | 28.46 | +0.601% | 8,055,400 | -3.584% |
| 2026-04-14 | 28.06 | 28.32 | 27.96 | 28.29 | +0.892% | 8,099,545 | -3.005% |
| 2026-04-13 | 28.08 | 28.26 | 27.86 | 28.04 | +1.118% | 6,773,072 | -2.140% |
| 2026-04-10 | 27.95 | 28.12 | 27.72 | 27.73 | +0.946% | 4,435,867 | -1.046% |
| 2026-04-09 | 27.10 | 27.57 | 26.97 | 27.47 | -0.145% | 6,056,239 | -0.109% |
| 2026-04-08 | 27.83 | 27.92 | 27.46 | 27.51 | +5.848% | 7,223,228 | -0.254% |
| 2026-04-07 | 26.48 | 26.48 | 25.96 | 25.99 | -0.269% | 4,383,135 | +5.579% |
| 2026-04-06 | 25.69 | 26.12 | 25.69 | 26.06 | +1.757% | 5,859,715 | +5.295% |
| 2026-04-02 | 25.46 | 25.89 | 25.34 | 25.61 | -0.428% | 5,427,864 | +7.146% |
| 2026-04-01 | 25.87 | 25.91 | 25.60 | 25.72 | -0.695% | 5,222,316 | +6.687% |
| 2026-03-31 | 25.49 | 25.93 | 25.30 | 25.90 | +2.778% | 6,502,562 | +5.946% |
| 2026-03-30 | 25.10 | 25.43 | 25.08 | 25.20 | -0.395% | 6,452,964 | +8.889% |
| 2026-03-27 | 25.83 | 25.86 | 25.28 | 25.30 | -2.430% | 5,049,355 | +8.458% |
| 2026-03-26 | 26.00 | 26.26 | 25.90 | 25.93 | -1.407% | 3,435,394 | +5.823% |
| 2026-03-25 | 26.71 | 26.73 | 26.24 | 26.30 | +1.037% | 6,930,947 | +4.335% |
| 2026-03-24 | 26.11 | 26.39 | 25.99 | 26.03 | -1.588% | 8,726,568 | +5.417% |
| 2026-03-23 | 26.45 | 26.78 | 26.25 | 26.45 | +1.419% | 7,862,438 | +3.743% |
| 2026-03-20 | 26.48 | 26.59 | 26.05 | 26.08 | -2.904% | 6,340,579 | +5.215% |
| 2026-03-19 | 26.31 | 26.98 | 26.31 | 26.86 | +1.168% | 7,578,008 | +2.159% |
| 2026-03-18 | 27.28 | 27.35 | 26.50 | 26.55 | -3.173% | 9,279,539 | +3.352% |
| 2026-03-17 | 27.72 | 27.72 | 27.34 | 27.42 | +0.183% | 10,297,686 | +0.073% |
| 2026-03-16 | 27.19 | 27.51 | 27.08 | 27.37 | +2.972% | 5,322,643 | +0.256% |
| 2026-03-13 | 26.98 | 27.04 | 26.57 | 26.58 | -0.895% | 6,633,275 | +3.236% |
| 2026-03-12 | 27.02 | 27.16 | 26.82 | 26.82 | -1.686% | 8,653,055 | +2.312% |
| 2026-03-11 | 27.77 | 28.06 | 27.09 | 27.28 | -2.745% | 10,172,560 | +0.587% |
| 2026-03-10 | 28.25 | 28.46 | 28.04 | 28.05 | +0.107% | 5,387,495 | -2.175% |
| 2026-03-09 | 27.60 | 28.05 | 27.32 | 28.02 | -0.638% | 5,757,919 | -2.070% |
| 2026-03-06 | 28.29 | 28.45 | 28.05 | 28.20 | -1.981% | 5,598,388 | -2.695% |
| 2026-03-05 | 29.40 | 29.46 | 28.63 | 28.77 | -2.640% | 10,294,546 | -4.623% |
| 2026-03-04 | 29.59 | 29.65 | 29.39 | 29.55 | -0.169% | 3,932,942 | -7.140% |
| 2026-03-03 | 29.52 | 29.68 | 29.05 | 29.60 | -2.052% | 5,515,460 | -7.297% |
| 2026-03-02 | 29.85 | 30.27 | 29.81 | 30.22 | -0.951% | 4,224,843 | -9.199% |
| 2026-02-27 | 30.41 | 30.52 | 30.30 | 30.51 | -0.780% | 3,663,078 | -10.062% |
| 2026-02-26 | 30.89 | 31.00 | 30.66 | 30.75 | -0.646% | 3,394,404 | -10.764% |
| 2026-02-25 | 30.87 | 31.22 | 30.87 | 30.95 | +0.683% | 3,166,768 | -11.341% |
| 2026-02-24 | 30.52 | 30.75 | 30.25 | 30.74 | +0.458% | 3,572,705 | -10.735% |
| 2026-02-23 | 30.85 | 31.04 | 30.60 | 30.60 | -1.035% | 4,230,147 | -10.327% |
| 2026-02-20 | 30.54 | 31.13 | 30.41 | 30.92 | +1.577% | 6,756,937 | -11.255% |
| 2026-02-19 | 30.44 | 30.46 | 30.27 | 30.44 | -1.552% | 3,429,455 | -9.855% |
| 2026-02-18 | 30.85 | 31.08 | 30.85 | 30.92 | -0.032% | 3,107,772 | -11.255% |
| 2026-02-17 | 31.03 | 31.16 | 30.89 | 30.93 | +1.012% | 2,932,656 | -11.284% |
| 2026-02-13 | 31.11 | 31.17 | 30.52 | 30.62 | -2.047% | 5,392,695 | -10.385% |
| 2026-02-12 | 31.50 | 31.68 | 31.25 | 31.26 | +0.450% | 5,382,872 | -12.220% |
| 2026-02-11 | 31.01 | 31.23 | 30.96 | 31.12 | -0.096% | 6,062,571 | -11.825% |
| 2026-02-10 | 30.87 | 31.32 | 30.86 | 31.15 | +1.334% | 5,024,246 | -11.910% |
| 2026-02-09 | 30.64 | 30.84 | 30.47 | 30.74 | -1.411% | 3,868,517 | -10.735% |
| 2026-02-06 | 30.96 | 31.21 | 30.93 | 31.18 | +0.972% | 4,029,785 | -11.995% |
| 2026-02-05 | 30.73 | 30.98 | 30.57 | 30.88 | -0.129% | 6,141,471 | -11.140% |
| 2026-02-04 | 30.90 | 31.09 | 30.84 | 30.92 | +1.510% | 7,130,957 | -11.255% |
| 2026-02-03 | 30.75 | 31.19 | 30.46 | 30.46 | -0.943% | 9,181,269 | -9.915% |
| 2026-02-02 | 29.23 | 30.78 | 29.15 | 30.75 | +4.985% | 12,751,764 | -10.764% |
| 2026-01-30 | 29.50 | 29.50 | 29.14 | 29.29 | -1.612% | 4,686,039 | -6.316% |
| 2026-01-29 | 29.81 | 29.87 | 29.61 | 29.77 | +0.642% | 8,922,469 | -7.827% |
| 2026-01-28 | 29.65 | 29.65 | 29.34 | 29.58 | -0.571% | 10,445,328 | -7.235% |
| 2026-01-27 | 29.42 | 29.80 | 29.42 | 29.75 | +1.884% | 6,506,963 | -7.765% |
| 2026-01-26 | 29.20 | 29.35 | 29.09 | 29.20 | +0.172% | 5,898,222 | -6.027% |
| 2026-01-23 | 29.06 | 29.19 | 28.82 | 29.15 | -0.034% | 5,900,749 | -5.866% |
| 2026-01-22 | 29.16 | 29.30 | 29.00 | 29.16 | -0.478% | 7,086,456 | -5.898% |
| 2026-01-21 | 29.20 | 29.34 | 28.99 | 29.30 | -0.678% | 14,413,865 | -6.348% |
| 2026-01-20 | 29.95 | 30.05 | 29.08 | 29.50 | -4.438% | 23,335,663 | -6.983% |
| 2026-01-16 | 30.72 | 31.15 | 30.68 | 30.87 | +0.162% | 6,375,936 | -11.111% |
| 2026-01-15 | 30.98 | 31.10 | 30.72 | 30.82 | -0.805% | 8,291,891 | -10.967% |
| 2026-01-14 | 31.25 | 31.25 | 31.02 | 31.07 | -0.480% | 6,483,142 | -11.683% |
| 2026-01-13 | 31.49 | 31.60 | 31.16 | 31.22 | +0.064% | 8,930,388 | -12.108% |
| 2026-01-12 | 31.03 | 31.26 | 30.88 | 31.20 | +1.761% | 6,268,854 | -12.051% |
| 2026-01-09 | 30.82 | 30.94 | 30.60 | 30.66 | -2.107% | 6,818,311 | -10.502% |
| 2026-01-08 | 31.54 | 31.77 | 31.30 | 31.32 | -0.191% | 10,132,363 | -12.388% |
| 2026-01-07 | 31.47 | 31.63 | 31.34 | 31.38 | +1.652% | 6,735,228 | -12.556% |
| 2026-01-06 | 31.09 | 31.21 | 30.84 | 30.87 | +2.626% | 6,869,626 | -11.111% |
| 2026-01-05 | 30.08 | 30.34 | 30.05 | 30.08 | +0.300% | 7,466,711 | -8.777% |
| 2026-01-02 | 29.80 | 29.99 | 29.64 | 29.99 | +0.638% | 3,800,771 | -8.503% |
| 2025-12-31 | 29.91 | 29.91 | 29.75 | 29.80 | -0.168% | 2,507,941 | -7.919% |
| 2025-12-30 | 29.83 | 29.88 | 29.77 | 29.85 | +0.067% | 3,147,042 | -8.074% |
| 2025-12-29 | 29.87 | 29.87 | 29.71 | 29.83 | -0.732% | 4,819,732 | -8.012% |
| 2025-12-26 | 30.01 | 30.05 | 29.90 | 30.05 | +0.067% | 2,136,513 | -8.686% |
| 2025-12-24 | 30.07 | 30.14 | 29.96 | 30.03 | -0.398% | 2,444,865 | -8.625% |
| 2025-12-23 | 30.10 | 30.15 | 30.02 | 30.15 | +0.534% | 4,882,105 | -8.988% |
| 2025-12-22 | 30.16 | 30.20 | 29.97 | 29.99 | +0.234% | 5,265,974 | -8.503% |
| 2025-12-19 | 29.90 | 30.19 | 29.88 | 29.92 | +0.775% | 12,069,006 | -8.289% |
| 2025-12-18 | 29.77 | 30.04 | 29.65 | 29.69 | +0.169% | 9,833,499 | -7.578% |
| 2025-12-17 | 29.80 | 29.85 | 29.56 | 29.64 | -0.202% | 6,868,564 | -7.422% |
| 2025-12-16 | 30.10 | 30.20 | 29.67 | 29.70 | -1.753% | 5,735,749 | -7.609% |
| 2025-12-15 | 30.13 | 30.29 | 30.08 | 30.23 | -0.033% | 4,429,713 | -9.229% |
| 2025-12-12 | 30.30 | 30.35 | 30.11 | 30.24 | +0.132% | 6,973,659 | -9.259% |
| 2025-12-11 | 30.18 | 30.37 | 30.16 | 30.20 | -0.461% | 6,695,115 | -9.139% |
| 2025-12-10 | 30.27 | 30.34 | 30.11 | 30.34 | -0.099% | 5,009,556 | -9.558% |
| 2025-12-09 | 30.47 | 30.57 | 30.34 | 30.37 | +0.033% | 4,461,375 | -9.648% |
| 2025-12-08 | 30.66 | 30.66 | 30.26 | 30.36 | -1.075% | 5,716,490 | -9.618% |
| 2025-12-05 | 30.85 | 30.86 | 30.64 | 30.69 | -0.033% | 3,751,264 | -10.590% |
| 2025-12-04 | 30.71 | 30.88 | 30.51 | 30.70 | -0.033% | 3,007,579 | -10.619% |
| 2025-12-03 | 30.80 | 30.95 | 30.70 | 30.71 | +0.359% | 4,479,118 | -10.648% |
| 2025-12-02 | 30.60 | 30.63 | 30.41 | 30.60 | +0.065% | 4,233,226 | -10.327% |
| 2025-12-01 | 31.17 | 31.17 | 30.54 | 30.58 | -2.081% | 6,333,870 | -10.268% |
| 2025-11-28 | 31.02 | 31.41 | 31.02 | 31.23 | +0.709% | 2,742,841 | -12.136% |
| 2025-11-26 | 30.94 | 31.05 | 30.80 | 31.01 | +1.274% | 3,756,305 | -11.512% |
| 2025-11-25 | 30.44 | 30.75 | 30.32 | 30.62 | +0.196% | 4,399,517 | -10.385% |
| 2025-11-24 | 30.76 | 30.79 | 30.49 | 30.56 | -0.940% | 3,949,416 | -10.209% |
| 2025-11-21 | 30.63 | 30.91 | 30.54 | 30.85 | -0.548% | 5,079,149 | -11.053% |
| 2025-11-20 | 31.09 | 31.17 | 30.96 | 31.02 | -0.353% | 3,096,254 | -11.541% |
| 2025-11-19 | 31.25 | 31.32 | 31.07 | 31.13 | -0.320% | 3,179,587 | -11.854% |
| 2025-11-18 | 30.96 | 31.29 | 30.75 | 31.23 | +0.515% | 4,913,011 | -12.136% |
| 2025-11-17 | 31.06 | 31.47 | 31.02 | 31.07 | -0.257% | 5,701,318 | -11.683% |
| 2025-11-14 | 30.66 | 31.18 | 30.66 | 31.15 | +0.581% | 3,714,811 | -11.910% |
| 2025-11-13 | 31.04 | 31.14 | 30.96 | 30.97 | +1.408% | 5,018,824 | -11.398% |
| 2025-11-12 | 30.67 | 30.67 | 30.50 | 30.54 | -0.747% | 3,002,022 | -10.151% |
| 2025-11-11 | 30.45 | 30.77 | 30.40 | 30.77 | +1.384% | 4,633,709 | -10.822% |
| 2025-11-10 | 30.28 | 30.36 | 30.12 | 30.35 | +0.397% | 4,233,079 | -9.588% |
| 2025-11-07 | 30.41 | 30.41 | 30.04 | 30.23 | +1.205% | 4,578,759 | -9.229% |
| 2025-11-06 | 29.98 | 30.01 | 29.66 | 29.87 | -1.646% | 7,520,661 | -8.135% |
| 2025-11-05 | 30.39 | 30.52 | 30.29 | 30.37 | -0.132% | 3,333,895 | -9.648% |
| 2025-11-04 | 30.25 | 30.50 | 30.20 | 30.41 | -0.230% | 4,336,814 | -9.767% |
| 2025-11-03 | 30.52 | 30.62 | 30.29 | 30.48 | +0.594% | 4,886,901 | -9.974% |
| 2025-10-31 | 30.30 | 30.33 | 30.05 | 30.30 | -1.399% | 7,037,622 | -9.439% |
| 2025-10-30 | 30.83 | 30.91 | 30.70 | 30.73 | -0.935% | 5,198,297 | -10.706% |
| 2025-10-29 | 31.00 | 31.09 | 30.89 | 31.02 | +0.388% | 3,202,039 | -11.541% |
| 2025-10-28 | 30.95 | 30.98 | 30.71 | 30.90 | -0.739% | 4,245,697 | -11.197% |
| 2025-10-27 | 31.22 | 31.36 | 31.05 | 31.13 | -0.384% | 3,957,205 | -11.854% |
| 2025-10-24 | 31.25 | 31.34 | 31.15 | 31.25 | +0.353% | 3,283,472 | -12.192% |
| 2025-10-23 | 31.10 | 31.36 | 31.00 | 31.14 | -2.014% | 4,155,155 | -11.882% |
| 2025-10-22 | 31.32 | 31.85 | 31.32 | 31.78 | +1.729% | 4,117,521 | -13.656% |
| 2025-10-21 | 31.00 | 31.32 | 31.00 | 31.24 | +0.774% | 3,706,093 | -12.164% |
| 2025-10-20 | 31.45 | 31.57 | 30.87 | 31.00 | -5.889% | 9,866,613 | -11.484% |
| 2025-10-17 | 32.41 | 33.03 | 32.29 | 32.94 | +3.325% | 10,225,943 | -16.697% |
| 2025-10-16 | 32.19 | 32.34 | 31.88 | 31.88 | -0.125% | 5,430,369 | -13.927% |
| 2025-10-15 | 31.56 | 31.97 | 31.56 | 31.92 | +1.851% | 3,995,443 | -14.035% |
| 2025-10-14 | 31.13 | 31.34 | 31.11 | 31.34 | +0.610% | 2,791,834 | -12.444% |
| 2025-10-13 | 31.04 | 31.22 | 31.02 | 31.15 | +0.193% | 3,872,513 | -11.910% |
| 2025-10-10 | 31.10 | 31.48 | 31.00 | 31.09 | +0.745% | 3,139,606 | -11.740% |
| 2025-10-09 | 30.82 | 30.86 | 30.63 | 30.86 | +0.390% | 5,614,241 | -11.082% |
| 2025-10-08 | 30.91 | 30.92 | 30.60 | 30.74 | -0.903% | 5,096,957 | -10.735% |
| 2025-10-07 | 30.82 | 31.19 | 30.82 | 31.02 | +0.911% | 4,020,111 | -11.541% |
| 2025-10-06 | 30.67 | 30.75 | 30.53 | 30.74 | -0.065% | 4,202,587 | -10.735% |
| 2025-10-03 | 30.67 | 30.78 | 30.55 | 30.76 | +0.424% | 3,572,291 | -10.793% |
| 2025-10-02 | 30.54 | 30.65 | 30.40 | 30.63 | +0.295% | 4,121,341 | -10.415% |
| 2025-10-01 | 30.80 | 30.89 | 30.52 | 30.54 | +1.025% | 5,529,935 | -10.151% |
| 2025-09-30 | 30.32 | 30.36 | 30.14 | 30.23 | -0.264% | 4,234,661 | -9.229% |
| 2025-09-29 | 30.56 | 30.56 | 30.25 | 30.31 | -1.012% | 3,102,300 | -9.469% |
| 2025-09-26 | 30.69 | 30.72 | 30.51 | 30.62 | -0.228% | 4,147,614 | -10.385% |
| 2025-09-25 | 30.90 | 30.97 | 30.68 | 30.69 | -0.904% | 4,585,537 | -10.590% |
| 2025-09-24 | 31.33 | 31.33 | 30.96 | 30.97 | -1.212% | 6,671,843 | -11.398% |
| 2025-09-23 | 31.54 | 31.63 | 31.32 | 31.35 | -1.260% | 3,379,513 | -12.472% |
| 2025-09-22 | 31.77 | 31.93 | 31.75 | 31.75 | -0.688% | 4,102,616 | -13.575% |
| 2025-09-19 | 31.98 | 32.16 | 31.97 | 31.97 | -0.281% | 6,163,618 | -14.170% |
| 2025-09-18 | 32.21 | 32.22 | 31.92 | 32.06 | -1.656% | 5,746,584 | -14.410% |
| 2025-09-17 | 32.34 | 32.84 | 32.32 | 32.60 | +1.117% | 7,466,062 | -15.828% |
| 2025-09-16 | 32.02 | 32.38 | 32.02 | 32.24 | +0.719% | 4,066,855 | -14.888% |
| 2025-09-15 | 32.10 | 32.17 | 31.98 | 32.01 | -0.187% | 3,235,408 | -14.277% |
| 2025-09-12 | 31.97 | 32.10 | 31.96 | 32.07 | +0.281% | 3,077,030 | -14.437% |
| 2025-09-11 | 31.50 | 31.98 | 31.49 | 31.98 | +1.043% | 5,065,779 | -14.196% |
| 2025-09-10 | 31.83 | 31.84 | 31.54 | 31.65 | -0.472% | 6,322,279 | -13.302% |
| 2025-09-09 | 31.80 | 31.91 | 31.77 | 31.80 | -0.188% | 4,173,170 | -13.711% |
| 2025-09-08 | 31.78 | 31.88 | 31.64 | 31.86 | +0.600% | 4,556,498 | -13.873% |
| 2025-09-05 | 31.99 | 31.99 | 31.63 | 31.67 | -0.659% | 5,205,046 | -13.356% |
| 2025-09-04 | 31.82 | 31.94 | 31.71 | 31.88 | +0.568% | 4,979,060 | -13.927% |
| 2025-09-03 | 31.64 | 31.76 | 31.53 | 31.70 | +0.475% | 3,326,744 | -13.438% |
| 2025-09-02 | 31.52 | 31.67 | 31.26 | 31.55 | -0.599% | 3,262,961 | -13.027% |
| 2025-08-29 | 31.67 | 31.84 | 31.59 | 31.74 | 0.000% | 5,591,340 | -13.548% |
| 2025-08-28 | 31.96 | 31.96 | 31.74 | 31.74 | -0.688% | 5,137,398 | -13.548% |
| 2025-08-27 | 31.79 | 31.97 | 31.59 | 31.96 | +0.314% | 3,487,042 | -14.143% |
| 2025-08-26 | 32.08 | 32.13 | 31.76 | 31.86 | -1.454% | 5,481,189 | -13.873% |
| 2025-08-25 | 32.67 | 32.72 | 32.33 | 32.33 | -1.192% | 3,181,491 | -15.125% |
| 2025-08-22 | 33.09 | 33.17 | 32.65 | 32.72 | -1.830% | 5,687,205 | -16.137% |
| 2025-08-21 | 33.15 | 33.35 | 33.12 | 33.33 | +0.422% | 3,968,293 | -17.672% |
| 2025-08-20 | 32.99 | 33.38 | 32.92 | 33.19 | +0.943% | 3,782,067 | -17.324% |
| 2025-08-19 | 33.05 | 33.08 | 32.88 | 32.88 | -0.635% | 6,904,410 | -16.545% |
| 2025-08-18 | 32.95 | 33.13 | 32.94 | 33.09 | +0.639% | 3,919,549 | -17.075% |
| 2025-08-15 | 32.63 | 32.92 | 32.63 | 32.88 | +0.797% | 2,616,768 | -16.545% |
| 2025-08-14 | 32.74 | 32.74 | 32.49 | 32.62 | -0.122% | 2,167,846 | -15.880% |
| 2025-08-13 | 32.67 | 32.70 | 32.54 | 32.66 | +0.307% | 2,783,048 | -15.983% |
| 2025-08-12 | 32.45 | 32.59 | 32.19 | 32.56 | -0.428% | 3,198,009 | -15.725% |
| 2025-08-11 | 32.78 | 32.84 | 32.65 | 32.70 | -0.517% | 1,433,091 | -16.086% |
| 2025-08-08 | 32.92 | 32.92 | 32.69 | 32.87 | +0.091% | 1,804,855 | -16.520% |
| 2025-08-07 | 32.99 | 33.09 | 32.83 | 32.84 | -0.394% | 1,782,488 | -16.443% |
| 2025-08-06 | 33.03 | 33.08 | 32.88 | 32.97 | +0.426% | 3,397,839 | -16.773% |
| 2025-08-05 | 32.83 | 32.99 | 32.76 | 32.83 | -1.085% | 3,621,930 | -16.418% |
| 2025-08-04 | 33.54 | 33.54 | 33.03 | 33.19 | -1.338% | 5,376,167 | -17.324% |
| 2025-08-01 | 33.61 | 33.71 | 33.52 | 33.64 | -0.178% | 2,381,590 | -18.430% |
| 2025-07-31 | 33.45 | 33.79 | 33.45 | 33.70 | +1.201% | 3,558,496 | -18.576% |
| 2025-07-30 | 33.55 | 33.55 | 33.22 | 33.30 | -1.421% | 4,866,925 | -17.598% |
| 2025-07-29 | 34.07 | 34.12 | 33.74 | 33.78 | -0.177% | 5,871,158 | -18.769% |
| 2025-07-28 | 34.06 | 34.12 | 33.73 | 33.84 | -0.762% | 7,413,046 | -18.913% |
| 2025-07-25 | 34.13 | 34.20 | 33.94 | 34.10 | -0.438% | 3,378,377 | -19.531% |
| 2025-07-24 | 34.40 | 34.42 | 34.22 | 34.25 | -0.465% | 4,240,059 | -19.883% |
| 2025-07-23 | 34.43 | 34.55 | 34.23 | 34.41 | +0.939% | 5,039,201 | -20.256% |
| 2025-07-22 | 34.20 | 34.37 | 34.09 | 34.09 | -0.380% | 4,012,167 | -19.507% |
| 2025-07-21 | 34.08 | 34.56 | 33.93 | 34.22 | +3.041% | 9,977,321 | -19.813% |
| 2025-07-18 | 33.36 | 33.38 | 33.05 | 33.21 | -0.060% | 5,592,896 | -17.374% |
| 2025-07-17 | 33.00 | 33.24 | 32.95 | 33.23 | -0.120% | 4,210,420 | -17.424% |
| 2025-07-16 | 33.30 | 33.35 | 33.09 | 33.27 | +0.211% | 2,823,755 | -17.523% |
| 2025-07-15 | 33.19 | 33.31 | 33.13 | 33.20 | 0.000% | 3,158,897 | -17.349% |
| 2025-07-14 | 33.22 | 33.34 | 33.16 | 33.20 | -0.240% | 4,217,402 | -17.349% |
| 2025-07-11 | 33.14 | 33.31 | 33.04 | 33.28 | -0.419% | 5,074,672 | -17.548% |
| 2025-07-10 | 33.43 | 33.45 | 33.22 | 33.42 | -0.978% | 4,717,331 | -17.893% |
| 2025-07-09 | 33.66 | 33.75 | 33.45 | 33.75 | +0.446% | 5,031,310 | -18.696% |
| 2025-07-08 | 33.58 | 33.80 | 33.56 | 33.60 | +0.358% | 4,821,234 | -18.333% |
| 2025-07-07 | 33.70 | 33.70 | 33.28 | 33.48 | -0.829% | 3,981,659 | -18.041% |
| 2025-07-03 | 33.59 | 33.79 | 33.51 | 33.76 | +0.536% | 2,387,568 | -18.720% |
| 2025-07-02 | 33.50 | 33.72 | 33.48 | 33.58 | -0.119% | 4,785,487 | -18.285% |
| 2025-07-01 | 33.54 | 33.75 | 33.52 | 33.62 | -0.059% | 3,931,349 | -18.382% |
| 2025-06-30 | 33.46 | 33.66 | 33.34 | 33.64 | -0.679% | 5,214,490 | -18.430% |
| 2025-06-27 | 33.91 | 34.05 | 33.78 | 33.87 | +1.438% | 7,230,656 | -18.984% |
| 2025-06-26 | 33.30 | 33.58 | 33.20 | 33.39 | +1.520% | 4,773,690 | -17.820% |
| 2025-06-25 | 32.92 | 33.03 | 32.88 | 32.89 | -0.030% | 3,345,448 | -16.570% |
| 2025-06-24 | 32.96 | 33.05 | 32.81 | 32.90 | +0.519% | 4,446,883 | -16.596% |
| 2025-06-23 | 32.49 | 32.73 | 32.38 | 32.73 | +0.337% | 4,013,210 | -16.163% |
| 2025-06-20 | 33.05 | 33.07 | 32.58 | 32.62 | -0.245% | 4,423,805 | -15.880% |
| 2025-06-18 | 32.88 | 32.88 | 32.59 | 32.70 | -0.547% | 4,274,539 | -16.086% |
| 2025-06-17 | 32.90 | 33.15 | 32.83 | 32.88 | -1.143% | 2,794,210 | -16.545% |
| 2025-06-16 | 33.33 | 33.50 | 33.20 | 33.26 | +0.544% | 2,737,844 | -17.498% |
| 2025-06-13 | 32.92 | 33.13 | 32.87 | 33.08 | -1.254% | 3,120,223 | -17.050% |
| 2025-06-12 | 33.44 | 33.50 | 33.34 | 33.50 | +0.179% | 2,178,750 | -18.090% |
| 2025-06-11 | 33.62 | 33.78 | 33.41 | 33.44 | +0.060% | 2,809,402 | -17.943% |
| 2025-06-10 | 33.43 | 33.49 | 33.26 | 33.42 | -0.565% | 4,070,601 | -17.893% |
| 2025-06-09 | 33.61 | 33.74 | 33.52 | 33.61 | -1.668% | 4,232,258 | -18.358% |
| 2025-06-06 | 33.97 | 34.25 | 33.97 | 34.18 | +1.094% | 2,673,652 | -19.719% |
| 2025-06-05 | 34.00 | 34.03 | 33.78 | 33.81 | +1.228% | 4,424,009 | -18.841% |
| 2025-06-04 | 33.63 | 33.63 | 33.39 | 33.40 | -0.743% | 3,748,799 | -17.844% |
| 2025-06-03 | 33.82 | 33.85 | 33.61 | 33.65 | -1.666% | 4,197,037 | -18.455% |
| 2025-06-02 | 34.10 | 34.27 | 34.10 | 34.22 | -0.058% | 3,980,267 | -19.813% |
| 2025-05-30 | 34.13 | 34.24 | 33.99 | 34.24 | -0.146% | 5,560,431 | -19.860% |
| 2025-05-29 | 34.50 | 34.50 | 34.25 | 34.29 | -0.175% | 3,473,759 | -19.977% |
| 2025-05-28 | 34.31 | 34.44 | 34.29 | 34.35 | +0.117% | 4,280,248 | -20.116% |
| 2025-05-27 | 34.01 | 34.36 | 34.01 | 34.31 | -0.233% | 6,664,216 | -20.023% |
| 2025-05-23 | 33.89 | 34.49 | 33.85 | 34.39 | +1.806% | 6,752,973 | -20.209% |
| 2025-05-22 | 33.72 | 33.87 | 33.61 | 33.78 | -0.089% | 3,821,159 | -18.769% |
| 2025-05-21 | 33.96 | 33.99 | 33.71 | 33.81 | -0.559% | 4,532,903 | -18.841% |
| 2025-05-20 | 33.91 | 34.05 | 33.84 | 34.00 | -0.875% | 5,408,371 | -19.294% |
| 2025-05-19 | 33.90 | 34.30 | 33.84 | 34.30 | +0.912% | 3,235,375 | -20.000% |
| 2025-05-16 | 33.89 | 34.03 | 33.76 | 33.99 | -0.059% | 3,735,463 | -19.270% |
| 2025-05-15 | 33.75 | 34.12 | 33.72 | 34.01 | +1.948% | 6,255,232 | -19.318% |
| 2025-05-14 | 33.52 | 33.57 | 33.28 | 33.36 | -0.477% | 4,181,833 | -17.746% |
| 2025-05-13 | 33.39 | 33.72 | 33.33 | 33.52 | -0.179% | 5,416,416 | -18.138% |
| 2025-05-12 | 33.86 | 33.86 | 33.44 | 33.58 | +3.931% | 12,566,931 | -18.285% |
| 2025-05-09 | 32.53 | 32.65 | 32.20 | 32.31 | -0.062% | 5,439,331 | -15.073% |
| 2025-05-08 | 33.37 | 33.42 | 32.14 | 32.33 | -4.349% | 11,632,816 | -15.125% |
| 2025-05-07 | 33.95 | 34.11 | 33.78 | 33.80 | -0.118% | 4,157,702 | -18.817% |
| 2025-05-06 | 33.90 | 34.10 | 33.84 | 33.84 | -0.879% | 3,105,365 | -18.913% |
| 2025-05-05 | 34.19 | 34.33 | 34.05 | 34.14 | -0.117% | 3,114,808 | -19.625% |
| 2025-05-02 | 33.92 | 34.24 | 33.92 | 34.18 | +1.969% | 4,178,054 | -19.719% |
| 2025-05-01 | 33.56 | 33.67 | 33.41 | 33.52 | -0.119% | 2,480,624 | -18.138% |
| 2025-04-30 | 33.87 | 33.87 | 33.48 | 33.56 | -0.651% | 5,599,239 | -18.236% |
| 2025-04-29 | 33.68 | 33.78 | 33.48 | 33.78 | +0.776% | 4,637,133 | -18.769% |
| 2025-04-28 | 33.72 | 33.90 | 33.45 | 33.52 | +0.994% | 3,564,261 | -18.138% |
| 2025-04-25 | 32.94 | 33.23 | 32.88 | 33.19 | -0.060% | 4,479,747 | -17.324% |
| 2025-04-24 | 33.24 | 33.29 | 32.93 | 33.21 | -0.180% | 5,266,177 | -17.374% |
| 2025-04-23 | 33.42 | 33.59 | 33.07 | 33.27 | -2.377% | 7,834,850 | -17.523% |
| 2025-04-22 | 33.69 | 34.08 | 33.63 | 34.08 | +1.640% | 8,889,482 | -19.484% |
| 2025-04-21 | 33.47 | 34.14 | 33.28 | 33.53 | +0.933% | 7,280,988 | -18.163% |
| 2025-04-17 | 32.90 | 33.52 | 32.88 | 33.22 | +3.910% | 7,598,607 | -17.399% |
| 2025-04-16 | 31.98 | 32.14 | 31.73 | 31.97 | +0.345% | 14,883,940 | -14.170% |
| 2025-04-15 | 31.66 | 31.98 | 31.57 | 31.86 | +1.854% | 5,807,461 | -13.873% |
| 2025-04-14 | 31.56 | 31.63 | 31.24 | 31.28 | 0.000% | 7,185,468 | -12.276% |