IFS
Intercorp Financial Services Inc.
stockNYSE
Market OpenOct 5, 2026 10:10:46 AM EDT
54.37USD+2.363%(+1.26)46,160
53.12Bid54.17Ask1.05SpreadIFS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 53.70 | 54.37 | 53.70 | 54.37 | +2.372% | 46,160 | 0.000% |
| 2026-10-02 | 54.50 | 54.50 | 52.55 | 53.11 | -2.011% | 199,480 | +2.372% |
| 2026-10-01 | 54.09 | 54.30 | 52.98 | 54.20 | -0.349% | 148,711 | +0.314% |
| 2026-09-30 | 54.60 | 55.00 | 54.00 | 54.39 | -0.312% | 341,497 | -0.037% |
| 2026-09-29 | 55.58 | 55.59 | 54.52 | 54.56 | -1.729% | 220,496 | -0.348% |
| 2026-09-28 | 55.89 | 56.38 | 55.52 | 55.52 | -1.298% | 244,117 | -2.071% |
| 2026-09-25 | 55.71 | 56.34 | 55.42 | 56.25 | +1.443% | 154,968 | -3.342% |
| 2026-09-24 | 54.85 | 55.50 | 54.59 | 55.45 | +0.289% | 230,234 | -1.948% |
| 2026-09-23 | 55.89 | 56.72 | 55.23 | 55.29 | -1.479% | 242,072 | -1.664% |
| 2026-09-22 | 55.54 | 56.38 | 55.05 | 56.12 | +1.081% | 234,398 | -3.118% |
| 2026-09-21 | 55.51 | 55.81 | 54.95 | 55.52 | +0.982% | 225,427 | -2.071% |
| 2026-09-18 | 54.80 | 55.07 | 54.45 | 54.98 | -0.127% | 271,614 | -1.109% |
| 2026-09-17 | 54.62 | 55.88 | 53.31 | 55.05 | +0.511% | 208,060 | -1.235% |
| 2026-09-16 | 54.48 | 55.12 | 54.34 | 54.77 | +1.033% | 252,077 | -0.730% |
| 2026-09-15 | 54.96 | 55.99 | 54.05 | 54.21 | -0.860% | 226,903 | +0.295% |
| 2026-09-14 | 54.56 | 55.14 | 54.23 | 54.68 | -0.091% | 148,522 | -0.567% |
| 2026-09-11 | 55.20 | 55.32 | 54.27 | 54.73 | +0.110% | 311,052 | -0.658% |
| 2026-09-10 | 54.45 | 55.19 | 54.23 | 54.67 | +0.073% | 239,180 | -0.549% |
| 2026-09-09 | 54.30 | 55.19 | 54.30 | 54.63 | -0.310% | 183,184 | -0.476% |
| 2026-09-08 | 54.82 | 55.62 | 54.46 | 54.80 | -1.686% | 250,941 | -0.785% |
| 2026-09-04 | 55.83 | 56.10 | 55.26 | 55.74 | -0.977% | 84,381 | -2.458% |
| 2026-09-03 | 56.02 | 56.38 | 55.52 | 56.29 | +1.350% | 112,658 | -3.411% |
| 2026-09-02 | 55.32 | 56.08 | 54.68 | 55.54 | +0.598% | 149,497 | -2.107% |
| 2026-09-01 | 54.12 | 55.32 | 54.12 | 55.21 | +1.080% | 98,345 | -1.521% |
| 2026-08-31 | 54.96 | 55.00 | 53.82 | 54.62 | -0.055% | 240,756 | -0.458% |
| 2026-08-28 | 54.69 | 54.99 | 54.28 | 54.65 | +0.533% | 180,492 | -0.512% |
| 2026-08-27 | 55.08 | 55.08 | 54.23 | 54.36 | -0.929% | 222,480 | +0.018% |
| 2026-08-26 | 54.96 | 55.44 | 54.50 | 54.87 | +0.550% | 131,279 | -0.911% |
| 2026-08-25 | 55.26 | 55.61 | 54.25 | 54.57 | -0.746% | 117,020 | -0.367% |
| 2026-08-24 | 54.53 | 55.32 | 54.53 | 54.98 | +0.164% | 220,230 | -1.109% |
| 2026-08-21 | 54.26 | 54.99 | 53.95 | 54.89 | +2.140% | 211,908 | -0.947% |
| 2026-08-20 | 54.20 | 54.84 | 53.55 | 53.74 | -0.297% | 310,641 | +1.172% |
| 2026-08-19 | 54.06 | 54.52 | 53.34 | 53.90 | -0.278% | 513,541 | +0.872% |
| 2026-08-18 | 54.15 | 55.03 | 53.15 | 54.05 | -1.080% | 261,768 | +0.592% |
| 2026-08-17 | 55.12 | 55.26 | 54.09 | 54.64 | -0.091% | 260,359 | -0.494% |
| 2026-08-14 | 54.72 | 55.34 | 54.02 | 54.69 | +0.037% | 223,921 | -0.585% |
| 2026-08-13 | 54.50 | 55.31 | 53.53 | 54.67 | -0.364% | 524,536 | -0.549% |
| 2026-08-12 | 58.04 | 58.26 | 54.20 | 54.87 | -4.040% | 459,435 | -0.911% |
| 2026-08-11 | 58.87 | 59.98 | 57.18 | 57.18 | -2.089% | 144,078 | -4.914% |
| 2026-08-10 | 58.77 | 60.09 | 58.13 | 58.40 | -0.916% | 102,962 | -6.901% |
| 2026-08-07 | 59.10 | 59.27 | 57.91 | 58.94 | -0.051% | 136,084 | -7.754% |
| 2026-08-06 | 59.33 | 60.54 | 58.33 | 58.97 | -0.473% | 347,077 | -7.801% |
| 2026-08-05 | 59.15 | 60.33 | 59.08 | 59.25 | +0.424% | 217,843 | -8.236% |
| 2026-08-04 | 60.19 | 60.39 | 59.00 | 59.00 | -1.338% | 131,242 | -7.847% |
| 2026-08-03 | 58.41 | 59.90 | 58.09 | 59.80 | +2.555% | 232,164 | -9.080% |
| 2026-07-31 | 58.59 | 58.98 | 57.41 | 58.31 | -0.342% | 366,618 | -6.757% |
| 2026-07-30 | 57.53 | 59.56 | 57.53 | 58.51 | +3.393% | 1,081,419 | -7.076% |
| 2026-07-29 | 57.44 | 57.96 | 56.35 | 56.59 | -2.465% | 172,344 | -3.923% |
| 2026-07-28 | 59.17 | 59.18 | 57.43 | 58.02 | -2.667% | 188,174 | -6.291% |
| 2026-07-27 | 59.95 | 60.80 | 59.20 | 59.61 | -0.201% | 138,730 | -8.790% |
| 2026-07-24 | 59.02 | 60.22 | 58.81 | 59.73 | +0.963% | 56,783 | -8.974% |
| 2026-07-23 | 59.27 | 59.91 | 58.47 | 59.16 | -1.202% | 73,274 | -8.097% |
| 2026-07-22 | 60.04 | 60.27 | 59.02 | 59.88 | -0.117% | 210,677 | -9.202% |
| 2026-07-21 | 59.99 | 60.31 | 59.07 | 59.95 | +0.672% | 232,694 | -9.308% |
| 2026-07-20 | 59.91 | 60.74 | 58.82 | 59.55 | +0.151% | 252,409 | -8.699% |
| 2026-07-17 | 57.89 | 59.69 | 57.00 | 59.46 | +1.243% | 108,070 | -8.560% |
| 2026-07-16 | 59.70 | 60.49 | 58.69 | 58.73 | -2.231% | 223,133 | -7.424% |
| 2026-07-15 | 60.16 | 60.52 | 59.04 | 60.07 | +0.167% | 212,301 | -9.489% |
| 2026-07-14 | 60.35 | 61.38 | 59.61 | 59.97 | +0.318% | 128,955 | -9.338% |
| 2026-07-13 | 60.66 | 60.66 | 59.16 | 59.78 | -1.483% | 139,891 | -9.050% |
| 2026-07-10 | 58.67 | 61.25 | 58.67 | 60.68 | +3.815% | 223,953 | -10.399% |
| 2026-07-09 | 57.81 | 58.67 | 57.20 | 58.45 | +2.060% | 119,308 | -6.980% |
| 2026-07-08 | 58.64 | 58.64 | 57.00 | 57.27 | -1.699% | 141,563 | -5.064% |
| 2026-07-07 | 58.74 | 59.39 | 57.55 | 58.26 | -1.304% | 121,113 | -6.677% |
| 2026-07-06 | 58.71 | 59.21 | 58.24 | 59.03 | +1.548% | 194,902 | -7.894% |
| 2026-07-02 | 58.38 | 59.17 | 57.37 | 58.13 | -0.274% | 296,162 | -6.468% |
| 2026-07-01 | 56.49 | 58.92 | 56.49 | 58.29 | +2.335% | 312,035 | -6.725% |
| 2026-06-30 | 56.43 | 57.44 | 56.43 | 56.96 | +1.172% | 197,362 | -4.547% |
| 2026-06-29 | 55.60 | 56.72 | 54.99 | 56.30 | +0.914% | 151,352 | -3.428% |
| 2026-06-26 | 55.71 | 56.98 | 55.19 | 55.79 | +0.018% | 208,813 | -2.545% |
| 2026-06-25 | 55.04 | 55.99 | 54.19 | 55.78 | +1.863% | 416,462 | -2.528% |
| 2026-06-24 | 55.02 | 55.70 | 53.84 | 54.76 | -0.146% | 480,547 | -0.712% |
| 2026-06-23 | 55.50 | 56.51 | 54.57 | 54.84 | -2.766% | 280,844 | -0.857% |
| 2026-06-22 | 57.52 | 57.63 | 56.04 | 56.40 | -1.536% | 260,880 | -3.599% |
| 2026-06-18 | 58.10 | 58.13 | 56.29 | 57.28 | -0.469% | 747,654 | -5.080% |
| 2026-06-17 | 56.24 | 58.16 | 56.24 | 57.55 | +3.118% | 322,529 | -5.526% |
| 2026-06-16 | 55.14 | 55.99 | 54.57 | 55.81 | +2.141% | 299,757 | -2.580% |
| 2026-06-15 | 56.85 | 57.03 | 54.05 | 54.64 | -3.887% | 391,377 | -0.494% |
| 2026-06-12 | 56.08 | 57.10 | 55.63 | 56.85 | +2.896% | 238,915 | -4.362% |
| 2026-06-11 | 54.09 | 55.94 | 54.09 | 55.25 | +3.252% | 348,681 | -1.593% |
| 2026-06-10 | 52.14 | 53.95 | 52.14 | 53.51 | +1.827% | 451,196 | +1.607% |
| 2026-06-09 | 49.66 | 53.84 | 49.66 | 52.55 | +11.429% | 725,410 | +3.463% |
| 2026-06-08 | 47.41 | 47.69 | 45.29 | 47.16 | +0.085% | 755,219 | +15.288% |
| 2026-06-05 | 48.12 | 48.34 | 45.84 | 47.12 | -2.745% | 658,504 | +15.386% |
| 2026-06-04 | 49.20 | 49.80 | 48.01 | 48.45 | -1.304% | 239,594 | +12.219% |
| 2026-06-03 | 50.41 | 50.41 | 48.70 | 49.09 | -2.676% | 587,534 | +10.756% |
| 2026-06-02 | 49.70 | 50.57 | 49.53 | 50.44 | +0.578% | 256,949 | +7.791% |
| 2026-06-01 | 49.22 | 50.27 | 48.62 | 50.15 | +1.354% | 245,564 | +8.415% |
| 2026-05-29 | 49.33 | 49.70 | 48.72 | 49.48 | +1.124% | 381,477 | +9.883% |
| 2026-05-28 | 49.49 | 49.69 | 48.73 | 48.93 | -2.081% | 313,750 | +11.118% |
| 2026-05-27 | 50.50 | 50.57 | 49.18 | 49.97 | -0.873% | 227,428 | +8.805% |
| 2026-05-26 | 49.28 | 50.65 | 48.50 | 50.41 | +2.773% | 753,425 | +7.856% |
| 2026-05-22 | 50.15 | 50.42 | 48.84 | 49.05 | -2.967% | 167,485 | +10.846% |
| 2026-05-21 | 49.17 | 50.84 | 48.48 | 50.55 | +2.328% | 366,566 | +7.557% |
| 2026-05-20 | 47.59 | 49.72 | 47.24 | 49.40 | +5.963% | 285,903 | +10.061% |
| 2026-05-19 | 45.03 | 46.78 | 44.68 | 46.62 | +3.715% | 447,217 | +16.624% |
| 2026-05-18 | 44.86 | 45.45 | 44.68 | 44.95 | +0.223% | 154,690 | +20.957% |
| 2026-05-15 | 44.68 | 45.00 | 43.75 | 44.85 | -0.576% | 269,591 | +21.226% |
| 2026-05-14 | 45.25 | 45.80 | 44.56 | 45.11 | +0.445% | 396,617 | +20.528% |
| 2026-05-13 | 45.26 | 45.54 | 43.62 | 44.91 | -1.014% | 307,228 | +21.064% |
| 2026-05-12 | 44.35 | 45.37 | 43.60 | 45.37 | +2.093% | 257,308 | +19.837% |
| 2026-05-11 | 44.78 | 45.72 | 43.80 | 44.44 | -0.493% | 274,951 | +22.345% |
| 2026-05-08 | 45.28 | 45.71 | 44.52 | 44.66 | -0.490% | 144,119 | +21.742% |
| 2026-05-07 | 46.01 | 46.01 | 44.78 | 44.88 | -1.232% | 197,091 | +21.145% |
| 2026-05-06 | 45.17 | 45.79 | 44.81 | 45.44 | +1.861% | 76,685 | +19.652% |
| 2026-05-05 | 44.29 | 45.08 | 44.29 | 44.61 | +1.386% | 101,873 | +21.879% |
| 2026-05-04 | 43.76 | 44.15 | 43.16 | 44.00 | 0.000% | 268,312 | +23.568% |
| 2026-05-01 | 44.65 | 44.66 | 43.73 | 44.00 | -1.301% | 134,280 | +23.568% |
| 2026-04-30 | 44.73 | 45.15 | 43.60 | 44.58 | +0.292% | 181,380 | +21.961% |
| 2026-04-29 | 45.08 | 45.60 | 44.31 | 44.45 | -1.002% | 327,106 | +22.317% |
| 2026-04-28 | 45.03 | 45.73 | 44.80 | 44.90 | -0.244% | 387,929 | +21.091% |
| 2026-04-27 | 45.24 | 45.63 | 44.74 | 45.01 | -0.200% | 429,309 | +20.795% |
| 2026-04-24 | 43.97 | 45.64 | 43.70 | 45.10 | -1.507% | 260,154 | +20.554% |
| 2026-04-23 | 46.04 | 46.46 | 45.09 | 45.79 | -0.500% | 378,873 | +18.738% |
| 2026-04-22 | 48.05 | 48.85 | 45.90 | 46.02 | -3.522% | 474,461 | +18.144% |
| 2026-04-21 | 49.14 | 49.91 | 47.16 | 47.70 | -2.633% | 262,365 | +13.983% |
| 2026-04-20 | 48.72 | 49.90 | 48.25 | 48.99 | -0.407% | 358,234 | +10.982% |
| 2026-04-17 | 49.50 | 50.48 | 48.60 | 49.19 | 0.000% | 428,162 | +10.531% |
| 2026-04-16 | 45.70 | 49.36 | 45.25 | 49.19 | +7.402% | 481,181 | +10.531% |
| 2026-04-15 | 51.45 | 51.45 | 44.85 | 45.80 | -11.033% | 878,155 | +18.712% |
| 2026-04-14 | 51.32 | 51.96 | 50.05 | 51.48 | +0.351% | 289,859 | +5.614% |
| 2026-04-13 | 50.79 | 52.91 | 50.60 | 51.30 | +0.885% | 813,431 | +5.984% |
| 2026-04-10 | 51.84 | 52.05 | 50.60 | 50.85 | -1.262% | 334,481 | +6.922% |
| 2026-04-09 | 51.77 | 52.59 | 51.11 | 51.50 | -0.694% | 186,598 | +5.573% |
| 2026-04-08 | 51.90 | 53.00 | 51.48 | 51.86 | +3.596% | 181,274 | +4.840% |
| 2026-04-07 | 49.61 | 50.37 | 49.40 | 50.06 | +0.260% | 100,102 | +8.610% |
| 2026-04-06 | 50.66 | 50.69 | 49.64 | 49.93 | -0.597% | 147,735 | +8.892% |
| 2026-04-02 | 48.89 | 50.66 | 48.89 | 50.23 | -0.040% | 177,459 | +8.242% |
| 2026-04-01 | 50.84 | 51.16 | 50.25 | 50.25 | +0.100% | 163,866 | +8.199% |
| 2026-03-31 | 48.85 | 50.88 | 48.20 | 50.20 | +4.149% | 303,098 | +8.307% |
| 2026-03-30 | 47.95 | 48.58 | 47.49 | 48.20 | +1.197% | 331,816 | +12.801% |
| 2026-03-27 | 47.88 | 48.58 | 47.23 | 47.63 | -0.998% | 322,622 | +14.151% |
| 2026-03-26 | 48.03 | 48.83 | 47.94 | 48.11 | -0.331% | 101,922 | +13.012% |
| 2026-03-25 | 49.36 | 49.90 | 48.15 | 48.27 | -1.005% | 152,175 | +12.637% |
| 2026-03-24 | 47.50 | 49.12 | 47.42 | 48.76 | +1.435% | 90,096 | +11.505% |
| 2026-03-23 | 47.92 | 48.98 | 47.76 | 48.07 | +2.407% | 176,050 | +13.106% |
| 2026-03-20 | 47.53 | 47.67 | 46.56 | 46.94 | -1.137% | 502,243 | +15.829% |
| 2026-03-19 | 46.34 | 47.67 | 45.72 | 47.48 | +2.151% | 251,712 | +14.511% |
| 2026-03-18 | 47.02 | 47.12 | 46.34 | 46.48 | -1.295% | 178,976 | +16.975% |
| 2026-03-17 | 46.50 | 47.20 | 46.05 | 47.09 | +2.015% | 112,491 | +15.460% |
| 2026-03-16 | 45.49 | 46.99 | 45.48 | 46.16 | +3.082% | 133,965 | +17.786% |
| 2026-03-13 | 45.23 | 45.84 | 44.57 | 44.78 | +0.089% | 227,468 | +21.416% |
| 2026-03-12 | 45.83 | 46.23 | 44.63 | 44.74 | -3.640% | 498,441 | +21.524% |
| 2026-03-11 | 46.42 | 47.09 | 45.70 | 46.43 | -0.557% | 251,976 | +17.101% |
| 2026-03-10 | 45.01 | 47.11 | 44.72 | 46.69 | +4.219% | 192,076 | +16.449% |
| 2026-03-09 | 43.96 | 44.86 | 42.64 | 44.80 | +0.448% | 299,604 | +21.362% |
| 2026-03-06 | 44.15 | 44.91 | 42.98 | 44.60 | -0.801% | 262,607 | +21.906% |
| 2026-03-05 | 46.47 | 46.47 | 44.20 | 44.96 | -3.726% | 128,088 | +20.930% |
| 2026-03-04 | 46.44 | 46.94 | 45.35 | 46.70 | +1.170% | 344,264 | +16.424% |
| 2026-03-03 | 47.47 | 47.47 | 44.94 | 46.16 | -4.093% | 462,585 | +17.786% |
| 2026-03-02 | 47.71 | 48.84 | 47.38 | 48.13 | -0.517% | 303,957 | +12.965% |
| 2026-02-27 | 49.50 | 49.83 | 48.00 | 48.38 | -2.302% | 221,293 | +12.381% |
| 2026-02-26 | 50.96 | 50.96 | 49.40 | 49.52 | -2.385% | 229,381 | +9.794% |
| 2026-02-25 | 50.24 | 50.87 | 49.88 | 50.73 | +1.521% | 294,245 | +7.175% |
| 2026-02-24 | 49.55 | 49.99 | 49.09 | 49.97 | +0.665% | 171,315 | +8.805% |
| 2026-02-23 | 50.50 | 51.19 | 49.51 | 49.64 | -1.567% | 123,647 | +9.529% |
| 2026-02-20 | 49.90 | 51.00 | 49.17 | 50.43 | +0.739% | 217,986 | +7.813% |
| 2026-02-19 | 49.26 | 50.52 | 49.09 | 50.06 | +1.275% | 137,321 | +8.610% |
| 2026-02-18 | 47.65 | 50.08 | 47.65 | 49.43 | +4.085% | 380,588 | +9.994% |
| 2026-02-17 | 47.50 | 47.95 | 46.78 | 47.49 | -0.021% | 270,521 | +14.487% |
| 2026-02-13 | 48.82 | 49.38 | 47.23 | 47.50 | -3.612% | 429,067 | +14.463% |
| 2026-02-12 | 50.86 | 50.92 | 47.98 | 49.28 | -4.255% | 467,876 | +10.329% |
| 2026-02-11 | 52.01 | 52.22 | 50.79 | 51.47 | -0.058% | 492,387 | +5.634% |
| 2026-02-10 | 51.50 | 51.70 | 51.03 | 51.50 | +0.234% | 390,623 | +5.573% |
| 2026-02-09 | 50.79 | 51.88 | 50.62 | 51.38 | +1.003% | 345,482 | +5.819% |
| 2026-02-06 | 50.61 | 51.33 | 49.57 | 50.87 | +1.903% | 328,876 | +6.880% |
| 2026-02-05 | 49.46 | 50.46 | 49.46 | 49.92 | +0.443% | 113,919 | +8.914% |
| 2026-02-04 | 50.52 | 50.72 | 49.17 | 49.70 | -1.798% | 281,301 | +9.396% |
| 2026-02-03 | 51.75 | 52.58 | 49.91 | 50.61 | -0.020% | 191,809 | +7.429% |
| 2026-02-02 | 49.10 | 51.11 | 48.50 | 50.62 | +3.348% | 254,334 | +7.408% |
| 2026-01-30 | 49.19 | 49.69 | 47.63 | 48.98 | -1.170% | 318,210 | +11.004% |
| 2026-01-29 | 49.30 | 50.80 | 48.53 | 49.56 | +1.060% | 295,375 | +9.705% |
| 2026-01-28 | 49.04 | 49.49 | 48.31 | 49.04 | -0.426% | 269,264 | +10.869% |
| 2026-01-27 | 48.31 | 49.48 | 48.24 | 49.25 | +2.583% | 278,995 | +10.396% |
| 2026-01-26 | 47.14 | 48.01 | 46.98 | 48.01 | +1.932% | 207,335 | +13.247% |
| 2026-01-23 | 47.36 | 47.64 | 46.66 | 47.10 | -0.842% | 232,708 | +15.435% |
| 2026-01-22 | 47.64 | 48.00 | 47.21 | 47.50 | -0.419% | 180,058 | +14.463% |
| 2026-01-21 | 46.19 | 47.91 | 45.42 | 47.70 | +4.012% | 255,772 | +13.983% |
| 2026-01-20 | 45.00 | 46.06 | 44.65 | 45.86 | +1.888% | 264,455 | +18.556% |
| 2026-01-16 | 44.94 | 45.43 | 44.49 | 45.01 | +0.022% | 117,946 | +20.795% |
| 2026-01-15 | 45.52 | 45.99 | 44.77 | 45.00 | -0.772% | 211,586 | +20.822% |
| 2026-01-14 | 45.00 | 45.42 | 44.71 | 45.35 | +1.002% | 188,996 | +19.890% |
| 2026-01-13 | 45.20 | 45.29 | 44.70 | 44.90 | -0.156% | 65,287 | +21.091% |
| 2026-01-12 | 44.70 | 45.41 | 44.61 | 44.97 | +0.807% | 69,914 | +20.903% |
| 2026-01-09 | 44.92 | 45.76 | 44.61 | 44.61 | -0.690% | 157,183 | +21.879% |
| 2026-01-08 | 42.93 | 45.11 | 42.80 | 44.92 | +4.782% | 238,910 | +21.037% |
| 2026-01-07 | 42.39 | 42.98 | 42.22 | 42.87 | +0.539% | 116,630 | +26.825% |
| 2026-01-06 | 42.89 | 43.63 | 42.51 | 42.64 | -0.234% | 299,230 | +27.509% |
| 2026-01-05 | 42.17 | 43.62 | 42.17 | 42.74 | +1.208% | 315,633 | +27.211% |
| 2026-01-02 | 42.42 | 42.42 | 41.51 | 42.23 | -0.307% | 182,596 | +28.747% |
| 2025-12-31 | 42.02 | 42.40 | 41.90 | 42.36 | +0.474% | 88,823 | +28.352% |
| 2025-12-30 | 42.57 | 42.72 | 41.89 | 42.16 | -1.010% | 95,512 | +28.961% |
| 2025-12-29 | 42.74 | 43.24 | 42.25 | 42.59 | -0.815% | 77,735 | +27.659% |
| 2025-12-26 | 42.88 | 43.09 | 42.51 | 42.94 | +0.327% | 127,995 | +26.619% |
| 2025-12-24 | 42.36 | 43.07 | 42.26 | 42.80 | +0.943% | 35,972 | +27.033% |
| 2025-12-23 | 42.35 | 42.64 | 41.89 | 42.40 | +0.355% | 237,015 | +28.231% |
| 2025-12-22 | 42.77 | 43.09 | 41.23 | 42.25 | -0.961% | 152,729 | +28.686% |
| 2025-12-19 | 42.65 | 43.28 | 42.24 | 42.66 | -0.140% | 304,223 | +27.450% |
| 2025-12-18 | 41.22 | 42.90 | 41.22 | 42.72 | +3.714% | 229,107 | +27.271% |
| 2025-12-17 | 41.35 | 41.99 | 40.98 | 41.19 | -0.170% | 237,493 | +31.998% |
| 2025-12-16 | 41.83 | 41.84 | 40.78 | 41.26 | -0.722% | 225,378 | +31.774% |
| 2025-12-15 | 41.63 | 41.72 | 41.23 | 41.56 | -0.168% | 258,487 | +30.823% |
| 2025-12-12 | 41.48 | 41.75 | 40.87 | 41.63 | +0.265% | 290,805 | +30.603% |
| 2025-12-11 | 40.54 | 41.72 | 40.18 | 41.52 | +1.765% | 272,334 | +30.949% |
| 2025-12-10 | 41.57 | 41.68 | 40.45 | 40.80 | -1.616% | 157,412 | +33.260% |
| 2025-12-09 | 40.00 | 41.50 | 39.51 | 41.47 | +3.675% | 294,009 | +31.107% |
| 2025-12-08 | 40.13 | 40.22 | 39.64 | 40.00 | +0.402% | 138,596 | +35.925% |
| 2025-12-05 | 40.89 | 41.18 | 39.84 | 39.84 | -2.687% | 190,365 | +36.471% |
| 2025-12-04 | 40.35 | 41.23 | 40.35 | 40.94 | +1.012% | 185,563 | +32.804% |
| 2025-12-03 | 40.47 | 40.53 | 39.98 | 40.53 | +0.721% | 164,790 | +34.148% |
| 2025-12-02 | 40.31 | 40.76 | 40.02 | 40.24 | +0.399% | 277,551 | +35.114% |
| 2025-12-01 | 40.21 | 40.37 | 39.90 | 40.08 | -0.521% | 195,019 | +35.654% |
| 2025-11-28 | 40.39 | 40.50 | 40.15 | 40.29 | +0.424% | 87,118 | +34.947% |
| 2025-11-26 | 40.05 | 40.56 | 40.03 | 40.12 | +0.476% | 166,722 | +35.518% |
| 2025-11-25 | 40.09 | 40.13 | 39.68 | 39.93 | -0.275% | 234,191 | +36.163% |
| 2025-11-24 | 40.05 | 40.27 | 39.87 | 40.04 | +0.150% | 296,664 | +35.789% |
| 2025-11-21 | 39.05 | 40.08 | 39.05 | 39.98 | +2.198% | 332,700 | +35.993% |
| 2025-11-20 | 39.94 | 40.51 | 39.07 | 39.12 | -2.078% | 264,297 | +38.983% |
| 2025-11-19 | 39.26 | 40.09 | 39.26 | 39.95 | +1.602% | 181,783 | +36.095% |
| 2025-11-18 | 38.43 | 39.76 | 38.43 | 39.32 | +2.130% | 179,393 | +38.276% |
| 2025-11-17 | 39.57 | 39.68 | 38.29 | 38.50 | -2.876% | 89,080 | +41.221% |
| 2025-11-14 | 39.93 | 40.31 | 39.47 | 39.64 | -1.516% | 110,414 | +37.159% |
| 2025-11-13 | 41.56 | 41.76 | 39.61 | 40.25 | -3.361% | 114,791 | +35.081% |
| 2025-11-12 | 40.76 | 41.75 | 40.73 | 41.65 | +2.259% | 172,047 | +30.540% |
| 2025-11-11 | 40.73 | 41.29 | 40.52 | 40.73 | +0.197% | 134,678 | +33.489% |
| 2025-11-10 | 41.91 | 42.73 | 40.29 | 40.65 | -3.076% | 302,048 | +33.752% |
| 2025-11-07 | 41.70 | 43.38 | 41.07 | 41.94 | -3.829% | 306,116 | +29.638% |
| 2025-11-06 | 42.89 | 43.67 | 42.89 | 43.61 | +0.669% | 223,799 | +24.673% |
| 2025-11-05 | 42.47 | 43.52 | 42.37 | 43.32 | +1.619% | 164,321 | +25.508% |
| 2025-11-04 | 42.10 | 42.79 | 41.70 | 42.63 | +0.141% | 112,192 | +27.539% |
| 2025-11-03 | 43.18 | 43.56 | 42.40 | 42.57 | -1.069% | 158,075 | +27.719% |
| 2025-10-31 | 42.81 | 43.34 | 42.60 | 43.03 | +0.326% | 261,308 | +26.354% |
| 2025-10-30 | 42.50 | 42.89 | 42.23 | 42.89 | +0.941% | 200,410 | +26.766% |
| 2025-10-29 | 42.36 | 42.72 | 42.10 | 42.49 | +1.022% | 138,681 | +27.960% |
| 2025-10-28 | 41.50 | 42.08 | 41.24 | 42.06 | +1.081% | 89,130 | +29.268% |
| 2025-10-27 | 41.97 | 42.34 | 41.57 | 41.61 | -0.455% | 97,053 | +30.666% |
| 2025-10-24 | 41.71 | 42.12 | 41.65 | 41.80 | +0.942% | 159,521 | +30.072% |
| 2025-10-23 | 40.86 | 41.45 | 40.86 | 41.41 | +1.421% | 89,091 | +31.297% |
| 2025-10-22 | 40.84 | 40.98 | 40.36 | 40.83 | +0.123% | 89,590 | +33.162% |
| 2025-10-21 | 41.08 | 41.20 | 40.50 | 40.78 | -0.827% | 299,284 | +33.325% |
| 2025-10-20 | 40.82 | 41.39 | 40.82 | 41.12 | +0.587% | 263,124 | +32.223% |
| 2025-10-17 | 40.06 | 40.94 | 39.77 | 40.88 | +1.894% | 654,047 | +32.999% |
| 2025-10-16 | 40.76 | 40.78 | 39.96 | 40.12 | -1.691% | 87,139 | +35.518% |
| 2025-10-15 | 40.30 | 40.97 | 40.05 | 40.81 | +1.568% | 112,783 | +33.227% |
| 2025-10-14 | 40.77 | 41.12 | 40.18 | 40.18 | -1.471% | 122,819 | +35.316% |
| 2025-10-13 | 40.22 | 40.85 | 39.87 | 40.78 | +2.103% | 160,835 | +33.325% |
| 2025-10-10 | 40.40 | 40.75 | 39.66 | 39.94 | -1.601% | 160,727 | +36.129% |
| 2025-10-09 | 40.50 | 40.83 | 40.28 | 40.59 | +0.695% | 111,523 | +33.949% |
| 2025-10-08 | 40.25 | 40.98 | 40.16 | 40.31 | +0.249% | 154,425 | +34.880% |
| 2025-10-07 | 40.32 | 40.61 | 40.01 | 40.21 | -0.396% | 123,507 | +35.215% |
| 2025-10-06 | 40.97 | 41.18 | 40.12 | 40.37 | -1.464% | 121,428 | +34.679% |
| 2025-10-03 | 40.78 | 41.00 | 40.50 | 40.97 | +0.961% | 176,584 | +32.707% |
| 2025-10-02 | 39.97 | 40.99 | 39.50 | 40.58 | +1.450% | 649,133 | +33.982% |
| 2025-10-01 | 40.21 | 40.49 | 39.77 | 40.00 | -0.843% | 192,040 | +35.925% |
| 2025-09-30 | 40.10 | 40.44 | 39.73 | 40.34 | +0.473% | 297,309 | +34.779% |
| 2025-09-29 | 40.15 | 40.44 | 39.85 | 40.15 | -0.025% | 91,000 | +35.417% |
| 2025-09-26 | 40.20 | 40.64 | 39.84 | 40.16 | +0.050% | 178,732 | +35.383% |
| 2025-09-25 | 40.28 | 40.81 | 40.11 | 40.14 | -1.060% | 149,287 | +35.451% |
| 2025-09-24 | 40.55 | 40.65 | 40.02 | 40.57 | +0.148% | 114,327 | +34.015% |
| 2025-09-23 | 40.64 | 41.16 | 40.42 | 40.51 | -0.784% | 221,174 | +34.214% |
| 2025-09-22 | 40.11 | 40.95 | 40.01 | 40.83 | +1.871% | 178,103 | +33.162% |
| 2025-09-19 | 39.53 | 40.10 | 38.63 | 40.08 | +1.726% | 576,599 | +35.654% |
| 2025-09-18 | 41.49 | 41.89 | 39.39 | 39.40 | -5.334% | 323,540 | +37.995% |
| 2025-09-17 | 41.52 | 41.77 | 41.09 | 41.62 | +0.386% | 167,715 | +30.634% |
| 2025-09-16 | 41.60 | 41.95 | 41.08 | 41.46 | -0.480% | 268,821 | +31.138% |
| 2025-09-15 | 41.96 | 41.98 | 41.42 | 41.66 | -0.715% | 115,509 | +30.509% |
| 2025-09-12 | 42.03 | 42.20 | 41.68 | 41.96 | -0.024% | 178,315 | +29.576% |
| 2025-09-11 | 41.95 | 42.20 | 41.53 | 41.97 | +0.623% | 146,722 | +29.545% |
| 2025-09-10 | 40.97 | 41.71 | 40.96 | 41.71 | +2.306% | 189,310 | +30.352% |
| 2025-09-09 | 40.53 | 41.22 | 40.47 | 40.77 | +0.221% | 178,991 | +33.358% |
| 2025-09-08 | 40.87 | 41.23 | 40.49 | 40.68 | -0.392% | 189,233 | +33.653% |
| 2025-09-05 | 40.88 | 41.28 | 40.21 | 40.84 | +0.245% | 127,050 | +33.129% |
| 2025-09-04 | 41.52 | 41.52 | 40.40 | 40.74 | -1.284% | 124,204 | +33.456% |
| 2025-09-03 | 40.13 | 41.35 | 40.13 | 41.27 | +2.687% | 318,939 | +31.742% |
| 2025-09-02 | 39.32 | 40.19 | 39.01 | 40.19 | +1.183% | 94,677 | +35.282% |
| 2025-08-29 | 39.98 | 40.02 | 39.68 | 39.72 | -0.476% | 123,221 | +36.883% |
| 2025-08-28 | 39.46 | 40.06 | 39.40 | 39.91 | +1.012% | 218,560 | +36.232% |
| 2025-08-27 | 39.05 | 39.51 | 38.98 | 39.51 | +0.586% | 215,424 | +37.611% |
| 2025-08-26 | 39.29 | 39.44 | 38.96 | 39.28 | -0.153% | 120,525 | +38.416% |
| 2025-08-25 | 39.95 | 39.95 | 39.26 | 39.34 | -1.944% | 92,892 | +38.205% |
| 2025-08-22 | 38.69 | 40.12 | 38.69 | 40.12 | +3.884% | 171,938 | +35.518% |
| 2025-08-21 | 38.45 | 38.68 | 38.00 | 38.62 | +0.730% | 98,934 | +40.782% |
| 2025-08-20 | 38.56 | 38.60 | 38.27 | 38.34 | -0.130% | 79,713 | +41.810% |
| 2025-08-19 | 38.47 | 38.63 | 38.10 | 38.39 | -0.698% | 155,285 | +41.625% |
| 2025-08-18 | 38.53 | 38.80 | 38.37 | 38.66 | 0.000% | 135,793 | +40.636% |
| 2025-08-15 | 38.84 | 39.33 | 38.42 | 38.66 | -0.129% | 117,796 | +40.636% |
| 2025-08-14 | 38.96 | 39.00 | 38.39 | 38.71 | -0.437% | 381,364 | +40.455% |
| 2025-08-13 | 40.00 | 40.24 | 38.88 | 38.88 | -2.189% | 175,412 | +39.841% |
| 2025-08-12 | 37.97 | 40.01 | 37.60 | 39.75 | +5.550% | 426,273 | +36.780% |
| 2025-08-11 | 37.22 | 38.11 | 37.22 | 37.66 | +0.534% | 238,335 | +44.371% |
| 2025-08-08 | 37.27 | 37.67 | 37.27 | 37.46 | +0.672% | 135,438 | +45.141% |
| 2025-08-07 | 36.39 | 37.22 | 36.22 | 37.21 | +3.075% | 389,756 | +46.117% |
| 2025-08-06 | 36.21 | 36.50 | 35.98 | 36.10 | -0.469% | 433,106 | +50.609% |
| 2025-08-05 | 36.39 | 36.65 | 35.92 | 36.27 | +0.138% | 485,501 | +49.904% |
| 2025-08-04 | 36.21 | 36.40 | 35.91 | 36.22 | +0.555% | 385,408 | +50.110% |
| 2025-08-01 | 35.98 | 36.13 | 35.45 | 36.02 | -0.111% | 92,251 | +50.944% |
| 2025-07-31 | 35.88 | 36.35 | 35.88 | 36.06 | +0.502% | 72,541 | +50.776% |
| 2025-07-30 | 36.08 | 36.27 | 35.87 | 35.88 | -1.293% | 175,345 | +51.533% |
| 2025-07-29 | 35.86 | 36.64 | 35.77 | 36.35 | +1.792% | 218,601 | +49.574% |
| 2025-07-28 | 36.12 | 36.12 | 35.65 | 35.71 | -1.761% | 172,552 | +52.254% |
| 2025-07-25 | 36.78 | 36.78 | 36.23 | 36.35 | -1.357% | 181,896 | +49.574% |
| 2025-07-24 | 36.90 | 37.15 | 36.40 | 36.85 | -0.054% | 333,221 | +47.544% |
| 2025-07-23 | 36.41 | 37.00 | 36.13 | 36.87 | +1.486% | 150,131 | +47.464% |
| 2025-07-22 | 36.94 | 37.07 | 36.25 | 36.33 | -1.784% | 188,847 | +49.656% |
| 2025-07-21 | 37.67 | 37.70 | 36.87 | 36.99 | -1.753% | 106,289 | +46.986% |
| 2025-07-18 | 37.70 | 37.81 | 37.37 | 37.65 | +0.053% | 125,968 | +44.409% |
| 2025-07-17 | 36.87 | 37.66 | 36.53 | 37.63 | +1.868% | 112,051 | +44.486% |
| 2025-07-16 | 36.74 | 37.13 | 36.38 | 36.94 | +1.012% | 134,556 | +47.185% |
| 2025-07-15 | 36.87 | 37.02 | 36.38 | 36.57 | -0.436% | 106,519 | +48.674% |
| 2025-07-14 | 36.51 | 36.76 | 36.20 | 36.73 | +0.136% | 254,588 | +48.026% |
| 2025-07-11 | 36.98 | 37.03 | 36.62 | 36.68 | -1.265% | 229,854 | +48.228% |
| 2025-07-10 | 37.18 | 37.40 | 36.60 | 37.15 | +0.189% | 149,787 | +46.353% |
| 2025-07-09 | 37.17 | 37.73 | 36.95 | 37.08 | -0.108% | 215,956 | +46.629% |
| 2025-07-08 | 37.25 | 37.58 | 36.72 | 37.12 | -0.349% | 123,912 | +46.471% |
| 2025-07-07 | 38.08 | 38.08 | 37.05 | 37.25 | -1.870% | 268,317 | +45.960% |
| 2025-07-03 | 37.34 | 38.02 | 37.20 | 37.96 | +1.362% | 59,558 | +43.230% |
| 2025-07-02 | 37.59 | 37.74 | 37.09 | 37.45 | -0.558% | 111,179 | +45.180% |
| 2025-07-01 | 38.14 | 38.65 | 37.50 | 37.66 | -1.233% | 146,214 | +44.371% |
| 2025-06-30 | 37.80 | 38.15 | 37.48 | 38.13 | +0.793% | 167,960 | +42.591% |
| 2025-06-27 | 38.00 | 38.30 | 37.51 | 37.83 | -0.264% | 228,908 | +43.722% |
| 2025-06-26 | 36.41 | 37.93 | 36.20 | 37.93 | +4.808% | 292,862 | +43.343% |
| 2025-06-25 | 36.00 | 36.53 | 35.92 | 36.19 | +0.416% | 168,255 | +50.235% |
| 2025-06-24 | 35.90 | 36.41 | 35.90 | 36.04 | +0.868% | 243,616 | +50.860% |
| 2025-06-23 | 35.76 | 36.03 | 35.39 | 35.73 | -0.805% | 120,427 | +52.169% |
| 2025-06-20 | 36.09 | 36.35 | 35.56 | 36.02 | -0.111% | 226,677 | +50.944% |
| 2025-06-18 | 36.36 | 36.70 | 35.92 | 36.06 | -0.083% | 144,825 | +50.776% |
| 2025-06-17 | 36.10 | 36.30 | 35.90 | 36.09 | -0.111% | 368,858 | +50.651% |
| 2025-06-16 | 36.19 | 36.61 | 35.98 | 36.13 | +0.333% | 169,178 | +50.484% |
| 2025-06-13 | 36.70 | 36.88 | 35.92 | 36.01 | -2.623% | 175,187 | +50.986% |
| 2025-06-12 | 36.66 | 37.36 | 36.66 | 36.98 | +0.818% | 450,222 | +47.025% |
| 2025-06-11 | 35.73 | 36.79 | 35.53 | 36.68 | +3.411% | 616,506 | +48.228% |
| 2025-06-10 | 35.25 | 35.78 | 35.08 | 35.47 | +0.681% | 330,046 | +53.284% |
| 2025-06-09 | 36.21 | 36.30 | 35.19 | 35.23 | -3.028% | 140,535 | +54.329% |
| 2025-06-06 | 35.65 | 36.33 | 35.65 | 36.33 | +2.685% | 145,386 | +49.656% |
| 2025-06-05 | 34.81 | 35.38 | 34.77 | 35.38 | +1.901% | 370,123 | +53.674% |
| 2025-06-04 | 34.85 | 35.81 | 34.68 | 34.72 | -0.259% | 444,783 | +56.596% |
| 2025-06-03 | 34.90 | 35.53 | 34.72 | 34.81 | -0.628% | 391,839 | +56.191% |
| 2025-06-02 | 34.47 | 35.37 | 34.47 | 35.03 | +1.214% | 426,338 | +55.210% |
| 2025-05-30 | 35.20 | 35.20 | 34.20 | 34.61 | -1.564% | 215,499 | +57.093% |
| 2025-05-29 | 35.49 | 35.74 | 34.84 | 35.16 | -0.678% | 227,662 | +54.636% |
| 2025-05-28 | 36.18 | 36.32 | 35.35 | 35.40 | -2.345% | 275,543 | +53.588% |
| 2025-05-27 | 36.73 | 36.90 | 35.81 | 36.25 | -1.172% | 373,747 | +49.986% |
| 2025-05-23 | 36.05 | 36.86 | 36.05 | 36.68 | +1.663% | 290,626 | +48.228% |
| 2025-05-22 | 35.99 | 36.30 | 35.71 | 36.08 | -0.055% | 258,018 | +50.693% |
| 2025-05-21 | 36.08 | 36.40 | 35.39 | 36.10 | +0.028% | 139,155 | +50.609% |
| 2025-05-20 | 35.49 | 36.11 | 35.49 | 36.09 | +1.348% | 78,774 | +50.651% |
| 2025-05-19 | 35.67 | 35.94 | 35.31 | 35.61 | -0.196% | 87,389 | +52.682% |
| 2025-05-16 | 35.81 | 36.14 | 35.34 | 35.68 | -0.613% | 115,787 | +52.382% |
| 2025-05-15 | 35.55 | 35.99 | 35.34 | 35.90 | +1.041% | 402,051 | +51.448% |
| 2025-05-14 | 35.00 | 35.60 | 34.46 | 35.53 | +1.805% | 234,240 | +53.026% |
| 2025-05-13 | 34.28 | 34.98 | 34.18 | 34.90 | +1.838% | 256,832 | +55.788% |
| 2025-05-12 | 34.69 | 35.00 | 34.20 | 34.27 | -0.262% | 212,432 | +58.652% |
| 2025-05-09 | 35.58 | 36.00 | 34.30 | 34.36 | -0.521% | 350,647 | +58.236% |
| 2025-05-08 | 34.63 | 35.22 | 34.30 | 34.54 | -0.317% | 523,632 | +57.412% |
| 2025-05-07 | 34.54 | 35.17 | 34.25 | 34.65 | +0.029% | 179,258 | +56.912% |
| 2025-05-06 | 34.60 | 35.18 | 34.38 | 34.64 | +0.058% | 151,611 | +56.957% |
| 2025-05-05 | 34.34 | 35.32 | 34.20 | 34.62 | +0.435% | 133,022 | +57.048% |
| 2025-05-02 | 34.14 | 34.49 | 33.85 | 34.47 | +2.103% | 98,577 | +57.731% |
| 2025-05-01 | 33.94 | 34.26 | 33.48 | 33.76 | -0.325% | 105,488 | +61.049% |
| 2025-04-30 | 33.60 | 33.95 | 33.25 | 33.87 | -0.324% | 97,392 | +60.526% |
| 2025-04-29 | 33.65 | 34.33 | 33.65 | 33.98 | +1.071% | 222,042 | +60.006% |
| 2025-04-28 | 32.49 | 34.00 | 32.47 | 33.62 | +4.637% | 597,132 | +61.719% |
| 2025-04-25 | 31.65 | 32.31 | 31.65 | 32.13 | +0.784% | 170,481 | +69.219% |
| 2025-04-24 | 31.19 | 32.18 | 31.05 | 31.88 | -1.025% | 121,817 | +70.546% |
| 2025-04-23 | 31.97 | 32.48 | 31.69 | 32.21 | +1.866% | 167,627 | +68.799% |
| 2025-04-22 | 31.35 | 31.86 | 31.34 | 31.62 | +2.330% | 174,532 | +71.948% |
| 2025-04-21 | 31.36 | 31.46 | 30.59 | 30.90 | -1.936% | 114,914 | +75.955% |
| 2025-04-17 | 31.27 | 31.69 | 31.17 | 31.51 | +1.026% | 74,575 | +72.548% |
| 2025-04-16 | 31.08 | 31.51 | 30.83 | 31.19 | +0.354% | 151,034 | +74.319% |
| 2025-04-15 | 30.64 | 31.16 | 30.64 | 31.08 | 0.000% | 102,428 | +74.936% |