IPG
The Interpublic Group of Companies, Inc.
stockNYSE
InactiveNov 26, 2025
24.57USD-1.955%(-0.49)82,067,239
IPG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | 24.66 | 25.32 | 24.47 | 24.57 | -1.955% | 82,067,239 | 0.000% |
| 2025-11-25 | 25.98 | 26.00 | 24.95 | 25.06 | -2.528% | 22,270,757 | -1.955% |
| 2025-11-24 | 25.52 | 25.95 | 25.34 | 25.71 | -0.039% | 10,310,834 | -4.434% |
| 2025-11-21 | 24.79 | 25.78 | 24.68 | 25.72 | +4.766% | 5,018,979 | -4.471% |
| 2025-11-20 | 24.72 | 24.76 | 24.41 | 24.55 | -0.567% | 5,732,842 | +0.081% |
| 2025-11-19 | 25.20 | 25.31 | 24.66 | 24.69 | -2.024% | 6,617,988 | -0.486% |
| 2025-11-18 | 24.99 | 25.27 | 24.82 | 25.20 | +0.679% | 5,911,072 | -2.500% |
| 2025-11-17 | 24.87 | 25.07 | 24.77 | 25.03 | +0.968% | 5,610,797 | -1.838% |
| 2025-11-14 | 25.07 | 25.07 | 24.70 | 24.79 | -1.117% | 4,084,118 | -0.887% |
| 2025-11-13 | 25.38 | 25.54 | 25.04 | 25.07 | -1.493% | 4,107,027 | -1.994% |
| 2025-11-12 | 25.31 | 25.57 | 25.18 | 25.45 | +0.394% | 3,716,324 | -3.458% |
| 2025-11-11 | 25.24 | 25.41 | 24.87 | 25.35 | +1.481% | 3,734,481 | -3.077% |
| 2025-11-10 | 25.46 | 25.47 | 24.39 | 24.98 | -1.885% | 7,188,104 | -1.641% |
| 2025-11-07 | 25.09 | 25.51 | 24.96 | 25.46 | +1.718% | 7,954,011 | -3.496% |
| 2025-11-06 | 25.20 | 25.85 | 24.94 | 25.03 | -0.675% | 6,466,693 | -1.838% |
| 2025-11-05 | 25.24 | 25.57 | 25.02 | 25.20 | -0.277% | 3,957,161 | -2.500% |
| 2025-11-04 | 25.03 | 25.36 | 24.94 | 25.27 | +1.040% | 5,462,156 | -2.770% |
| 2025-11-03 | 25.44 | 25.55 | 24.82 | 25.01 | -2.533% | 6,449,962 | -1.759% |
| 2025-10-31 | 25.45 | 25.77 | 25.36 | 25.66 | -0.194% | 7,326,583 | -4.248% |
| 2025-10-30 | 25.50 | 26.22 | 25.30 | 25.71 | -0.194% | 6,904,092 | -4.434% |
| 2025-10-29 | 26.23 | 26.23 | 25.65 | 25.76 | -2.239% | 7,830,073 | -4.620% |
| 2025-10-28 | 27.05 | 27.05 | 26.31 | 26.35 | -2.803% | 7,978,095 | -6.755% |
| 2025-10-27 | 27.08 | 27.33 | 26.98 | 27.11 | +0.185% | 5,740,048 | -9.369% |
| 2025-10-24 | 27.69 | 27.74 | 26.89 | 27.06 | -1.707% | 5,996,445 | -9.202% |
| 2025-10-23 | 27.78 | 28.02 | 27.52 | 27.53 | -0.900% | 7,693,471 | -10.752% |
| 2025-10-22 | 26.78 | 28.24 | 26.70 | 27.78 | +3.118% | 10,039,517 | -11.555% |
| 2025-10-21 | 26.60 | 27.25 | 26.60 | 26.94 | +1.164% | 4,612,417 | -8.797% |
| 2025-10-20 | 26.57 | 26.75 | 26.41 | 26.63 | +0.909% | 5,765,287 | -7.736% |
| 2025-10-17 | 26.39 | 26.72 | 26.15 | 26.39 | +0.190% | 6,069,212 | -6.897% |
| 2025-10-16 | 27.05 | 27.07 | 26.25 | 26.34 | -2.589% | 5,545,726 | -6.720% |
| 2025-10-15 | 26.86 | 27.26 | 26.72 | 27.04 | +0.933% | 8,474,060 | -9.135% |
| 2025-10-14 | 25.92 | 26.80 | 25.76 | 26.79 | +2.604% | 7,114,580 | -8.287% |
| 2025-10-13 | 26.25 | 26.44 | 26.01 | 26.11 | -0.038% | 6,595,033 | -5.898% |
| 2025-10-10 | 26.71 | 26.88 | 26.06 | 26.12 | -1.620% | 5,675,784 | -5.934% |
| 2025-10-09 | 27.32 | 27.43 | 26.53 | 26.55 | -2.676% | 5,726,819 | -7.458% |
| 2025-10-08 | 27.19 | 27.56 | 27.09 | 27.28 | +0.147% | 6,501,829 | -9.934% |
| 2025-10-07 | 26.80 | 27.46 | 26.75 | 27.24 | +1.642% | 6,991,293 | -9.802% |
| 2025-10-06 | 26.49 | 27.16 | 26.49 | 26.80 | +1.132% | 7,155,512 | -8.321% |
| 2025-10-03 | 26.26 | 26.82 | 26.24 | 26.50 | +0.914% | 6,663,575 | -7.283% |
| 2025-10-02 | 26.33 | 26.49 | 25.90 | 26.26 | -0.943% | 7,414,998 | -6.436% |
| 2025-10-01 | 27.92 | 27.96 | 26.43 | 26.51 | -5.016% | 8,502,336 | -7.318% |
| 2025-09-30 | 27.20 | 28.42 | 27.09 | 27.91 | +3.027% | 18,396,107 | -11.967% |
| 2025-09-29 | 26.42 | 27.13 | 26.25 | 27.09 | +2.808% | 4,766,129 | -9.302% |
| 2025-09-26 | 25.94 | 26.44 | 25.92 | 26.35 | +1.620% | 5,971,709 | -6.755% |
| 2025-09-25 | 26.23 | 26.25 | 25.78 | 25.93 | -1.407% | 5,160,590 | -5.245% |
| 2025-09-24 | 25.98 | 26.41 | 25.98 | 26.30 | +0.844% | 5,194,778 | -6.578% |
| 2025-09-23 | 25.83 | 26.52 | 25.83 | 26.08 | +2.234% | 5,959,800 | -5.790% |
| 2025-09-22 | 25.70 | 25.80 | 25.47 | 25.51 | -0.546% | 5,024,257 | -3.685% |
| 2025-09-19 | 26.03 | 26.07 | 25.34 | 25.65 | -1.422% | 17,696,297 | -4.211% |
| 2025-09-18 | 26.21 | 26.33 | 25.96 | 26.02 | -0.914% | 3,255,497 | -5.573% |
| 2025-09-17 | 26.32 | 26.86 | 26.13 | 26.26 | -0.379% | 4,560,614 | -6.436% |
| 2025-09-16 | 26.26 | 26.55 | 25.99 | 26.36 | +0.266% | 4,324,182 | -6.791% |
| 2025-09-15 | 26.50 | 26.56 | 26.21 | 26.29 | -0.379% | 4,120,846 | -6.542% |
| 2025-09-12 | 26.61 | 26.70 | 25.93 | 26.39 | -1.161% | 3,316,785 | -6.897% |
| 2025-09-11 | 26.01 | 26.70 | 25.95 | 26.70 | +2.851% | 6,630,304 | -7.978% |
| 2025-09-10 | 26.37 | 26.50 | 25.76 | 25.96 | -2.369% | 4,615,118 | -5.354% |
| 2025-09-09 | 26.98 | 27.02 | 26.50 | 26.59 | -1.555% | 4,527,003 | -7.597% |
| 2025-09-08 | 27.05 | 27.05 | 26.53 | 27.01 | -0.516% | 3,847,128 | -9.034% |
| 2025-09-05 | 26.98 | 27.42 | 26.89 | 27.15 | +1.155% | 4,337,463 | -9.503% |
| 2025-09-04 | 26.47 | 26.85 | 26.18 | 26.84 | +1.436% | 4,049,861 | -8.458% |
| 2025-09-03 | 26.13 | 26.58 | 26.13 | 26.46 | +0.608% | 4,529,496 | -7.143% |
| 2025-09-02 | 26.35 | 26.78 | 26.20 | 26.30 | -2.012% | 6,438,509 | -6.578% |
| 2025-08-29 | 26.58 | 26.92 | 26.58 | 26.84 | +0.562% | 2,410,150 | -8.458% |
| 2025-08-28 | 27.02 | 27.02 | 26.42 | 26.69 | -0.854% | 2,945,761 | -7.943% |
| 2025-08-27 | 26.57 | 27.00 | 26.44 | 26.92 | +0.749% | 7,588,509 | -8.730% |
| 2025-08-26 | 27.18 | 27.26 | 26.69 | 26.72 | -1.511% | 9,828,442 | -8.046% |
| 2025-08-25 | 27.11 | 27.25 | 27.02 | 27.13 | -0.477% | 5,615,306 | -9.436% |
| 2025-08-22 | 26.63 | 27.41 | 26.57 | 27.26 | +2.752% | 9,881,041 | -9.868% |
| 2025-08-21 | 26.54 | 26.70 | 26.41 | 26.53 | -0.301% | 3,365,966 | -7.388% |
| 2025-08-20 | 26.54 | 26.78 | 26.41 | 26.61 | +0.113% | 5,050,609 | -7.666% |
| 2025-08-19 | 26.20 | 26.70 | 26.20 | 26.58 | +1.878% | 5,782,832 | -7.562% |
| 2025-08-18 | 26.22 | 26.27 | 25.98 | 26.09 | 0.000% | 3,848,845 | -5.826% |
| 2025-08-15 | 25.96 | 26.29 | 25.79 | 26.09 | +0.928% | 5,284,158 | -5.826% |
| 2025-08-14 | 25.93 | 26.00 | 25.55 | 25.85 | -1.336% | 5,128,789 | -4.952% |
| 2025-08-13 | 25.34 | 26.25 | 25.18 | 26.20 | +3.680% | 6,688,205 | -6.221% |
| 2025-08-12 | 24.99 | 25.49 | 24.84 | 25.27 | +1.201% | 7,079,903 | -2.770% |
| 2025-08-11 | 25.07 | 25.35 | 24.68 | 24.97 | +0.241% | 5,797,882 | -1.602% |
| 2025-08-08 | 24.70 | 25.00 | 24.68 | 24.91 | +0.322% | 5,884,790 | -1.365% |
| 2025-08-07 | 25.05 | 25.20 | 24.63 | 24.83 | -0.361% | 3,723,682 | -1.047% |
| 2025-08-06 | 24.86 | 25.23 | 24.66 | 24.92 | +0.728% | 4,602,261 | -1.404% |
| 2025-08-05 | 24.64 | 24.88 | 24.54 | 24.74 | +0.815% | 3,913,096 | -0.687% |
| 2025-08-04 | 24.36 | 24.66 | 24.10 | 24.54 | +1.238% | 5,099,135 | +0.122% |
| 2025-08-01 | 24.57 | 24.57 | 24.11 | 24.24 | -1.463% | 4,219,129 | +1.361% |
| 2025-07-31 | 24.85 | 25.04 | 24.48 | 24.60 | -0.966% | 8,767,590 | -0.122% |
| 2025-07-30 | 25.45 | 25.48 | 24.68 | 24.84 | -2.243% | 5,024,864 | -1.087% |
| 2025-07-29 | 25.51 | 25.65 | 25.26 | 25.41 | -0.431% | 6,905,146 | -3.306% |
| 2025-07-28 | 26.11 | 26.11 | 25.48 | 25.52 | -2.035% | 3,130,690 | -3.723% |
| 2025-07-25 | 26.39 | 26.39 | 25.81 | 26.05 | -0.988% | 4,322,185 | -5.681% |
| 2025-07-24 | 26.38 | 27.03 | 26.23 | 26.31 | -0.867% | 8,101,787 | -6.613% |
| 2025-07-23 | 25.72 | 26.60 | 25.47 | 26.54 | +3.309% | 8,673,209 | -7.423% |
| 2025-07-22 | 24.44 | 25.79 | 24.43 | 25.69 | +6.953% | 10,940,313 | -4.360% |
| 2025-07-21 | 24.27 | 24.34 | 24.00 | 24.02 | -0.662% | 6,627,354 | +2.290% |
| 2025-07-18 | 24.25 | 24.52 | 24.09 | 24.18 | +0.207% | 11,070,935 | +1.613% |
| 2025-07-17 | 24.85 | 24.90 | 24.11 | 24.13 | -4.246% | 9,568,444 | +1.823% |
| 2025-07-16 | 24.43 | 25.21 | 24.38 | 25.20 | +4.175% | 10,689,511 | -2.500% |
| 2025-07-15 | 24.88 | 25.25 | 24.16 | 24.19 | -2.184% | 9,412,521 | +1.571% |
| 2025-07-14 | 24.75 | 24.82 | 24.59 | 24.73 | -0.081% | 6,846,900 | -0.647% |
| 2025-07-11 | 24.72 | 25.01 | 24.70 | 24.75 | -1.000% | 5,409,953 | -0.727% |
| 2025-07-10 | 24.90 | 25.21 | 24.71 | 25.00 | +1.256% | 6,551,529 | -1.720% |
| 2025-07-09 | 24.67 | 25.09 | 24.47 | 24.69 | -2.642% | 9,308,094 | -0.486% |
| 2025-07-08 | 25.09 | 25.56 | 25.01 | 25.36 | +0.795% | 7,771,247 | -3.115% |
| 2025-07-07 | 25.34 | 25.38 | 25.01 | 25.16 | -0.867% | 4,261,806 | -2.345% |
| 2025-07-03 | 25.58 | 25.66 | 25.38 | 25.38 | -0.665% | 4,872,664 | -3.191% |
| 2025-07-02 | 25.30 | 25.63 | 24.82 | 25.55 | +1.671% | 11,853,583 | -3.836% |
| 2025-07-01 | 24.28 | 25.41 | 24.28 | 25.13 | +2.655% | 7,359,693 | -2.228% |
| 2025-06-30 | 24.23 | 24.62 | 24.23 | 24.48 | +0.948% | 6,893,063 | +0.368% |
| 2025-06-27 | 24.36 | 24.65 | 24.13 | 24.25 | +0.041% | 9,432,246 | +1.320% |
| 2025-06-26 | 24.21 | 24.42 | 24.11 | 24.24 | +0.539% | 10,133,114 | +1.361% |
| 2025-06-25 | 24.31 | 24.46 | 23.96 | 24.11 | -2.349% | 9,246,017 | +1.908% |
| 2025-06-24 | 24.43 | 24.74 | 24.20 | 24.69 | +1.064% | 10,796,082 | -0.486% |
| 2025-06-23 | 23.51 | 24.48 | 23.39 | 24.43 | +4.313% | 24,319,448 | +0.573% |
| 2025-06-20 | 23.23 | 23.58 | 23.12 | 23.42 | +1.473% | 17,282,210 | +4.910% |
| 2025-06-18 | 23.02 | 23.34 | 22.93 | 23.08 | +0.304% | 7,019,763 | +6.456% |
| 2025-06-17 | 23.30 | 23.47 | 22.74 | 23.01 | -2.002% | 8,201,679 | +6.780% |
| 2025-06-16 | 23.17 | 23.52 | 23.06 | 23.48 | +2.087% | 6,206,793 | +4.642% |
| 2025-06-13 | 23.34 | 23.46 | 22.90 | 23.00 | -2.707% | 6,603,082 | +6.826% |
| 2025-06-12 | 23.71 | 24.15 | 23.18 | 23.64 | -0.505% | 25,696,707 | +3.934% |
| 2025-06-11 | 23.84 | 24.05 | 23.61 | 23.76 | -0.042% | 7,406,932 | +3.409% |
| 2025-06-10 | 23.29 | 23.80 | 23.16 | 23.77 | +2.990% | 6,184,459 | +3.366% |
| 2025-06-09 | 23.17 | 23.29 | 22.96 | 23.08 | +0.087% | 3,480,145 | +6.456% |
| 2025-06-06 | 22.85 | 23.13 | 22.83 | 23.06 | +1.765% | 3,932,545 | +6.548% |
| 2025-06-05 | 23.03 | 23.03 | 22.55 | 22.66 | -1.264% | 4,946,821 | +8.429% |
| 2025-06-04 | 23.12 | 23.32 | 22.94 | 22.95 | -0.477% | 4,570,493 | +7.059% |
| 2025-06-03 | 22.86 | 23.23 | 22.55 | 23.06 | +0.831% | 5,338,179 | +6.548% |
| 2025-06-02 | 23.19 | 23.45 | 22.75 | 22.87 | -4.549% | 9,447,294 | +7.433% |
| 2025-05-30 | 24.11 | 24.26 | 23.68 | 23.96 | -1.440% | 47,959,123 | +2.546% |
| 2025-05-29 | 24.44 | 24.44 | 23.93 | 24.31 | -0.082% | 5,667,775 | +1.070% |
| 2025-05-28 | 24.53 | 24.64 | 24.29 | 24.33 | -0.613% | 5,465,394 | +0.986% |
| 2025-05-27 | 24.31 | 24.55 | 24.16 | 24.48 | +2.000% | 6,817,259 | +0.368% |
| 2025-05-23 | 23.82 | 24.07 | 23.63 | 24.00 | -0.249% | 3,920,134 | +2.375% |
| 2025-05-22 | 24.21 | 24.31 | 23.94 | 24.06 | -0.906% | 4,293,268 | +2.120% |
| 2025-05-21 | 24.84 | 25.01 | 24.26 | 24.28 | -3.689% | 3,522,888 | +1.194% |
| 2025-05-20 | 25.47 | 25.63 | 25.14 | 25.21 | -0.982% | 3,054,365 | -2.539% |
| 2025-05-19 | 25.09 | 25.51 | 25.05 | 25.46 | -0.118% | 3,181,369 | -3.496% |
| 2025-05-16 | 25.17 | 25.49 | 24.92 | 25.49 | +1.231% | 2,514,069 | -3.609% |
| 2025-05-15 | 25.11 | 25.25 | 24.84 | 25.18 | +0.359% | 3,343,168 | -2.423% |
| 2025-05-14 | 25.54 | 25.65 | 24.86 | 25.09 | -2.107% | 6,124,027 | -2.073% |
| 2025-05-13 | 25.63 | 25.81 | 25.54 | 25.63 | -0.078% | 3,413,081 | -4.136% |
| 2025-05-12 | 25.83 | 26.20 | 25.52 | 25.65 | +2.110% | 3,611,313 | -4.211% |
| 2025-05-09 | 25.38 | 25.47 | 25.04 | 25.12 | -0.475% | 3,213,007 | -2.189% |
| 2025-05-08 | 25.17 | 25.61 | 25.02 | 25.24 | +1.041% | 2,021,903 | -2.655% |
| 2025-05-07 | 24.98 | 25.26 | 24.80 | 24.98 | -0.200% | 3,415,810 | -1.641% |
| 2025-05-06 | 25.03 | 25.33 | 24.91 | 25.03 | -1.106% | 2,739,234 | -1.838% |
| 2025-05-05 | 25.20 | 25.53 | 25.03 | 25.31 | -0.276% | 5,688,454 | -2.924% |
| 2025-05-02 | 25.24 | 25.53 | 25.17 | 25.38 | +1.723% | 4,111,908 | -3.191% |
| 2025-05-01 | 25.12 | 25.25 | 24.81 | 24.95 | -0.677% | 5,448,845 | -1.523% |
| 2025-04-30 | 24.90 | 25.18 | 24.35 | 25.12 | +0.560% | 3,985,217 | -2.189% |
| 2025-04-29 | 24.75 | 25.14 | 24.67 | 24.98 | +0.604% | 3,900,449 | -1.641% |
| 2025-04-28 | 24.68 | 24.89 | 24.57 | 24.83 | +1.099% | 3,568,366 | -1.047% |
| 2025-04-25 | 24.82 | 24.89 | 24.36 | 24.56 | -2.073% | 4,953,738 | +0.041% |
| 2025-04-24 | 24.53 | 25.21 | 23.89 | 25.08 | +4.544% | 6,581,271 | -2.033% |
| 2025-04-23 | 24.44 | 24.67 | 23.89 | 23.99 | +0.377% | 5,124,181 | +2.418% |
| 2025-04-22 | 23.77 | 23.98 | 23.61 | 23.90 | +1.702% | 3,659,918 | +2.803% |
| 2025-04-21 | 23.50 | 23.77 | 23.28 | 23.50 | -1.838% | 3,872,374 | +4.553% |
| 2025-04-17 | 23.54 | 23.96 | 23.39 | 23.94 | +2.879% | 4,458,689 | +2.632% |
| 2025-04-16 | 24.55 | 25.10 | 23.06 | 23.27 | -7.438% | 9,930,799 | +5.587% |
| 2025-04-15 | 25.22 | 25.43 | 25.04 | 25.14 | +0.520% | 4,096,870 | -2.267% |
| 2025-04-14 | 24.98 | 25.28 | 24.68 | 25.01 | +1.708% | 5,308,620 | -1.759% |
| 2025-04-11 | 24.16 | 24.64 | 23.88 | 24.59 | +2.288% | 4,549,684 | -0.081% |
| 2025-04-10 | 24.59 | 24.80 | 23.30 | 24.04 | -3.724% | 5,685,427 | +2.205% |
| 2025-04-09 | 22.57 | 25.09 | 22.51 | 24.97 | +8.944% | 7,596,131 | -1.602% |
| 2025-04-08 | 23.87 | 24.14 | 22.60 | 22.92 | -1.546% | 7,903,000 | +7.199% |
| 2025-04-07 | 23.02 | 24.48 | 22.71 | 23.28 | -1.772% | 8,811,980 | +5.541% |
| 2025-04-04 | 24.12 | 24.53 | 23.67 | 23.70 | -3.580% | 7,813,699 | +3.671% |
| 2025-04-03 | 25.57 | 25.65 | 24.53 | 24.58 | -5.607% | 5,284,608 | -0.041% |
| 2025-04-02 | 26.07 | 26.28 | 25.81 | 26.04 | -0.306% | 3,004,648 | -5.645% |
| 2025-04-01 | 27.18 | 27.18 | 25.97 | 26.12 | -3.829% | 6,197,812 | -5.934% |
| 2025-03-31 | 26.34 | 27.21 | 26.34 | 27.16 | +3.309% | 17,024,063 | -9.536% |
| 2025-03-28 | 26.57 | 26.74 | 26.16 | 26.29 | -0.417% | 5,081,165 | -6.542% |
| 2025-03-27 | 26.56 | 26.61 | 26.28 | 26.40 | -0.340% | 6,442,833 | -6.932% |
| 2025-03-26 | 26.16 | 26.71 | 26.16 | 26.49 | +0.761% | 5,513,611 | -7.248% |
| 2025-03-25 | 26.14 | 26.53 | 26.09 | 26.29 | +1.388% | 5,647,671 | -6.542% |
| 2025-03-24 | 26.53 | 26.54 | 25.93 | 25.93 | -2.188% | 7,903,705 | -5.245% |
| 2025-03-21 | 26.34 | 26.82 | 26.16 | 26.51 | +0.151% | 38,150,168 | -7.318% |
| 2025-03-20 | 26.63 | 26.76 | 26.33 | 26.47 | -0.675% | 4,998,210 | -7.178% |
| 2025-03-19 | 26.48 | 26.89 | 26.39 | 26.65 | +0.339% | 6,038,496 | -7.805% |
| 2025-03-18 | 26.16 | 26.64 | 25.85 | 26.56 | +1.258% | 8,595,533 | -7.492% |
| 2025-03-17 | 26.14 | 26.56 | 26.05 | 26.23 | -0.757% | 7,347,260 | -6.329% |
| 2025-03-14 | 26.16 | 26.57 | 25.93 | 26.43 | +1.303% | 10,739,409 | -7.037% |
| 2025-03-13 | 26.28 | 26.79 | 25.96 | 26.09 | -0.987% | 6,319,538 | -5.826% |
| 2025-03-12 | 27.32 | 27.35 | 26.22 | 26.35 | -3.515% | 10,771,967 | -6.755% |
| 2025-03-11 | 27.96 | 28.39 | 27.25 | 27.31 | -3.122% | 8,693,800 | -10.033% |
| 2025-03-10 | 28.00 | 29.61 | 27.96 | 28.19 | +0.035% | 9,680,936 | -12.841% |
| 2025-03-07 | 27.12 | 28.25 | 27.12 | 28.18 | +3.110% | 10,414,959 | -12.811% |
| 2025-03-06 | 27.26 | 27.57 | 26.96 | 27.33 | +0.626% | 9,469,547 | -10.099% |
| 2025-03-05 | 26.67 | 27.22 | 26.61 | 27.16 | +1.685% | 8,982,929 | -9.536% |
| 2025-03-04 | 26.39 | 27.09 | 26.15 | 26.71 | +0.945% | 6,391,456 | -8.012% |
| 2025-03-03 | 27.35 | 27.43 | 26.36 | 26.46 | -3.431% | 6,028,569 | -7.143% |
| 2025-02-28 | 27.13 | 27.45 | 26.95 | 27.40 | +1.444% | 10,999,794 | -10.328% |
| 2025-02-27 | 27.19 | 27.36 | 26.82 | 27.01 | -2.350% | 3,822,680 | -9.034% |
| 2025-02-26 | 27.85 | 27.93 | 27.58 | 27.66 | -0.432% | 4,602,862 | -11.171% |
| 2025-02-25 | 27.61 | 27.97 | 27.59 | 27.78 | +0.762% | 6,115,964 | -11.555% |
| 2025-02-24 | 27.23 | 27.89 | 27.18 | 27.57 | +1.847% | 6,724,684 | -10.881% |
| 2025-02-21 | 27.54 | 27.59 | 26.96 | 27.07 | -1.778% | 5,918,447 | -9.235% |
| 2025-02-20 | 27.48 | 27.76 | 27.25 | 27.56 | +0.036% | 5,216,941 | -10.849% |
| 2025-02-19 | 27.50 | 27.84 | 27.43 | 27.55 | 0.000% | 5,214,080 | -10.817% |
| 2025-02-18 | 26.99 | 27.59 | 26.85 | 27.55 | +1.848% | 3,831,146 | -10.817% |
| 2025-02-14 | 27.13 | 27.28 | 26.87 | 27.05 | +0.334% | 5,913,708 | -9.168% |
| 2025-02-13 | 26.63 | 27.02 | 26.51 | 26.96 | +0.672% | 8,067,669 | -8.865% |
| 2025-02-12 | 26.97 | 27.20 | 26.43 | 26.78 | -1.435% | 6,953,385 | -8.252% |
| 2025-02-11 | 27.03 | 27.25 | 26.93 | 27.17 | -0.037% | 4,101,720 | -9.569% |
| 2025-02-10 | 27.70 | 27.73 | 27.07 | 27.18 | -1.128% | 5,478,858 | -9.603% |
| 2025-02-07 | 27.81 | 27.97 | 27.46 | 27.49 | -0.830% | 3,767,029 | -10.622% |
| 2025-02-06 | 27.99 | 28.30 | 27.54 | 27.72 | -0.929% | 6,628,733 | -11.364% |
| 2025-02-05 | 28.80 | 28.92 | 27.29 | 27.98 | -2.847% | 8,609,947 | -12.187% |
| 2025-02-04 | 29.01 | 29.25 | 28.71 | 28.80 | -0.690% | 4,905,992 | -14.688% |
| 2025-02-03 | 28.43 | 29.24 | 28.27 | 29.00 | +1.151% | 5,612,085 | -15.276% |
| 2025-01-31 | 28.50 | 29.09 | 28.50 | 28.67 | -0.139% | 6,216,293 | -14.301% |
| 2025-01-30 | 28.91 | 28.98 | 28.55 | 28.71 | -0.243% | 2,949,629 | -14.420% |
| 2025-01-29 | 28.76 | 29.15 | 28.66 | 28.78 | -0.243% | 3,611,585 | -14.628% |
| 2025-01-28 | 29.31 | 29.34 | 28.83 | 28.85 | -1.469% | 2,801,045 | -14.835% |
| 2025-01-27 | 28.77 | 29.52 | 28.73 | 29.28 | +2.593% | 2,775,078 | -16.086% |
| 2025-01-24 | 28.43 | 28.84 | 28.36 | 28.54 | +0.955% | 3,646,731 | -13.910% |
| 2025-01-23 | 28.14 | 28.45 | 28.07 | 28.27 | +0.213% | 2,703,548 | -13.088% |
| 2025-01-22 | 28.23 | 28.31 | 27.87 | 28.21 | -0.035% | 3,337,534 | -12.903% |
| 2025-01-21 | 28.03 | 28.43 | 27.93 | 28.22 | +1.401% | 5,171,740 | -12.934% |
| 2025-01-17 | 28.11 | 28.24 | 27.78 | 27.83 | -0.215% | 5,045,487 | -11.714% |
| 2025-01-16 | 27.80 | 28.11 | 27.76 | 27.89 | +0.396% | 4,024,461 | -11.904% |
| 2025-01-15 | 27.60 | 27.89 | 27.45 | 27.78 | +1.758% | 4,298,468 | -11.555% |
| 2025-01-14 | 26.89 | 27.54 | 26.89 | 27.30 | +1.790% | 7,103,754 | -10.000% |
| 2025-01-13 | 26.44 | 26.96 | 26.30 | 26.82 | +0.676% | 6,843,319 | -8.389% |
| 2025-01-10 | 27.04 | 27.40 | 26.60 | 26.64 | -3.233% | 6,592,423 | -7.770% |
| 2025-01-08 | 27.56 | 27.61 | 27.33 | 27.53 | -0.614% | 3,217,777 | -10.752% |
| 2025-01-07 | 28.04 | 28.25 | 27.61 | 27.70 | -1.036% | 4,972,123 | -11.300% |
| 2025-01-06 | 28.11 | 28.34 | 27.83 | 27.99 | -0.498% | 4,825,910 | -12.219% |
| 2025-01-03 | 28.18 | 28.28 | 27.89 | 28.13 | 0.000% | 3,368,045 | -12.656% |
| 2025-01-02 | 28.10 | 28.27 | 27.91 | 28.13 | +0.393% | 2,802,298 | -12.656% |
| 2024-12-31 | 27.83 | 28.24 | 27.75 | 28.02 | +0.828% | 2,530,489 | -12.313% |
| 2024-12-30 | 27.92 | 28.00 | 27.58 | 27.79 | -1.138% | 3,081,681 | -11.587% |
| 2024-12-27 | 28.41 | 28.60 | 28.11 | 28.11 | -1.541% | 2,839,389 | -12.593% |
| 2024-12-26 | 28.20 | 28.66 | 28.12 | 28.55 | +0.741% | 2,252,272 | -13.940% |
| 2024-12-24 | 28.41 | 28.47 | 28.11 | 28.34 | -0.561% | 1,759,300 | -13.303% |
| 2024-12-23 | 28.99 | 29.14 | 28.34 | 28.50 | -1.961% | 3,359,662 | -13.789% |
| 2024-12-20 | 28.69 | 29.34 | 28.42 | 29.07 | +1.537% | 17,813,299 | -15.480% |
| 2024-12-19 | 29.12 | 29.41 | 28.60 | 28.63 | -1.514% | 8,228,339 | -14.181% |
| 2024-12-18 | 29.21 | 29.98 | 29.05 | 29.07 | -0.343% | 5,954,330 | -15.480% |
| 2024-12-17 | 29.70 | 29.98 | 29.08 | 29.17 | -2.507% | 5,279,149 | -15.770% |
| 2024-12-16 | 29.80 | 30.36 | 29.75 | 29.92 | +0.100% | 6,933,814 | -17.881% |
| 2024-12-13 | 29.72 | 29.94 | 29.36 | 29.89 | +0.369% | 4,005,240 | -17.799% |
| 2024-12-12 | 30.01 | 30.41 | 29.71 | 29.78 | -1.063% | 4,500,055 | -17.495% |
| 2024-12-11 | 30.40 | 30.67 | 30.10 | 30.10 | -0.922% | 7,817,523 | -18.372% |
| 2024-12-10 | 30.10 | 31.27 | 29.83 | 30.38 | +0.264% | 12,593,337 | -19.124% |
| 2024-12-09 | 32.95 | 33.05 | 30.24 | 30.30 | +3.554% | 34,273,636 | -18.911% |
| 2024-12-06 | 29.68 | 29.72 | 29.10 | 29.26 | -0.746% | 3,499,281 | -16.029% |
| 2024-12-05 | 29.31 | 29.66 | 29.20 | 29.48 | +0.821% | 6,159,372 | -16.655% |
| 2024-12-04 | 29.78 | 29.89 | 29.22 | 29.24 | -2.207% | 4,975,692 | -15.971% |
| 2024-12-03 | 30.11 | 30.22 | 29.79 | 29.90 | -0.730% | 6,999,431 | -17.826% |
| 2024-12-02 | 30.54 | 30.57 | 29.93 | 30.12 | -2.240% | 4,800,165 | -18.426% |
| 2024-11-29 | 30.66 | 31.00 | 30.52 | 30.81 | +1.083% | 2,759,884 | -20.253% |
| 2024-11-27 | 30.94 | 31.01 | 30.34 | 30.48 | -0.490% | 4,496,022 | -19.390% |
| 2024-11-26 | 30.50 | 30.83 | 30.39 | 30.63 | -0.163% | 4,815,555 | -19.785% |
| 2024-11-25 | 29.83 | 30.72 | 29.73 | 30.68 | +3.719% | 8,121,963 | -19.915% |
| 2024-11-22 | 29.16 | 29.70 | 29.05 | 29.58 | +1.475% | 5,926,399 | -16.937% |
| 2024-11-21 | 28.41 | 29.26 | 28.27 | 29.15 | +2.713% | 4,971,473 | -15.712% |
| 2024-11-20 | 27.62 | 28.45 | 27.53 | 28.38 | +2.603% | 6,411,611 | -13.425% |
| 2024-11-19 | 27.24 | 27.77 | 27.06 | 27.66 | +0.509% | 5,237,901 | -11.171% |
| 2024-11-18 | 27.04 | 27.55 | 26.88 | 27.52 | +1.587% | 6,432,853 | -10.719% |
| 2024-11-15 | 29.14 | 29.20 | 27.01 | 27.09 | -7.226% | 10,197,260 | -9.302% |
| 2024-11-14 | 29.33 | 29.49 | 29.05 | 29.20 | -0.307% | 4,951,059 | -15.856% |
| 2024-11-13 | 29.18 | 29.46 | 29.08 | 29.29 | +0.137% | 3,414,513 | -16.115% |
| 2024-11-12 | 29.51 | 29.75 | 29.04 | 29.25 | -1.249% | 4,369,303 | -16.000% |
| 2024-11-11 | 30.04 | 30.06 | 29.56 | 29.62 | -0.704% | 3,123,285 | -17.049% |
| 2024-11-08 | 30.03 | 30.14 | 29.73 | 29.83 | -0.798% | 3,564,159 | -17.633% |
| 2024-11-07 | 30.39 | 30.47 | 29.90 | 30.07 | -1.020% | 4,382,521 | -18.291% |
| 2024-11-06 | 30.96 | 31.00 | 30.01 | 30.38 | +2.049% | 5,082,059 | -19.124% |
| 2024-11-05 | 29.67 | 29.81 | 29.44 | 29.77 | +0.915% | 2,539,243 | -17.467% |
| 2024-11-04 | 29.48 | 29.53 | 29.30 | 29.50 | +0.068% | 2,314,299 | -16.712% |
| 2024-11-01 | 29.56 | 29.81 | 29.43 | 29.48 | +0.272% | 2,724,424 | -16.655% |
| 2024-10-31 | 29.86 | 29.96 | 29.36 | 29.40 | -1.836% | 3,320,024 | -16.429% |
| 2024-10-30 | 29.89 | 30.20 | 29.88 | 29.95 | -0.266% | 2,521,191 | -17.963% |
| 2024-10-29 | 30.40 | 30.40 | 29.95 | 30.03 | -0.694% | 2,444,420 | -18.182% |
| 2024-10-28 | 29.88 | 30.30 | 29.88 | 30.24 | +1.477% | 3,021,188 | -18.750% |
| 2024-10-25 | 30.08 | 30.18 | 29.74 | 29.80 | -0.301% | 2,687,033 | -17.550% |
| 2024-10-24 | 30.24 | 30.30 | 29.86 | 29.89 | -0.499% | 3,608,665 | -17.799% |
| 2024-10-23 | 29.38 | 30.43 | 29.33 | 30.04 | +0.873% | 6,246,155 | -18.209% |
| 2024-10-22 | 31.44 | 31.56 | 29.28 | 29.78 | -5.819% | 9,142,221 | -17.495% |
| 2024-10-21 | 32.00 | 32.18 | 31.58 | 31.62 | -1.280% | 6,098,932 | -22.296% |
| 2024-10-18 | 32.17 | 32.21 | 31.79 | 32.03 | -0.094% | 3,313,051 | -23.291% |
| 2024-10-17 | 32.08 | 32.15 | 31.69 | 32.06 | +0.407% | 3,447,645 | -23.362% |
| 2024-10-16 | 31.60 | 31.95 | 31.23 | 31.93 | +0.948% | 4,355,466 | -23.050% |
| 2024-10-15 | 31.72 | 32.00 | 31.59 | 31.63 | +0.413% | 3,982,090 | -22.321% |
| 2024-10-14 | 31.39 | 31.53 | 31.24 | 31.50 | +0.350% | 2,891,251 | -22.000% |
| 2024-10-11 | 31.08 | 31.45 | 31.05 | 31.39 | +1.062% | 5,721,121 | -21.727% |
| 2024-10-10 | 30.98 | 31.08 | 30.79 | 31.06 | +0.129% | 2,419,120 | -20.895% |
| 2024-10-09 | 30.91 | 31.27 | 30.81 | 31.02 | +0.486% | 3,808,914 | -20.793% |
| 2024-10-08 | 30.64 | 30.93 | 30.51 | 30.87 | +0.685% | 4,879,229 | -20.408% |
| 2024-10-07 | 30.70 | 30.83 | 30.48 | 30.66 | -0.422% | 3,132,484 | -19.863% |
| 2024-10-04 | 31.19 | 31.38 | 30.70 | 30.79 | -0.097% | 2,643,603 | -20.201% |
| 2024-10-03 | 30.83 | 30.98 | 30.56 | 30.82 | -0.805% | 2,779,929 | -20.279% |
| 2024-10-02 | 31.06 | 31.50 | 31.00 | 31.07 | -0.480% | 3,514,108 | -20.921% |
| 2024-10-01 | 31.49 | 31.57 | 30.83 | 31.22 | -1.296% | 3,072,621 | -21.300% |
| 2024-09-30 | 31.18 | 31.76 | 31.12 | 31.63 | +0.032% | 4,014,010 | -22.321% |
| 2024-09-27 | 31.65 | 32.02 | 31.37 | 31.62 | +0.413% | 3,699,047 | -22.296% |
| 2024-09-26 | 30.97 | 31.53 | 30.92 | 31.49 | +2.507% | 2,653,188 | -21.975% |
| 2024-09-25 | 31.34 | 31.41 | 30.67 | 30.72 | -1.602% | 2,993,927 | -20.020% |
| 2024-09-24 | 31.27 | 31.43 | 31.13 | 31.22 | -0.256% | 4,232,656 | -21.300% |
| 2024-09-23 | 31.27 | 31.33 | 30.97 | 31.30 | +0.611% | 3,218,650 | -21.502% |
| 2024-09-20 | 31.49 | 31.49 | 30.98 | 31.11 | -1.207% | 7,200,851 | -21.022% |
| 2024-09-19 | 31.72 | 31.79 | 31.04 | 31.49 | +1.319% | 4,244,400 | -21.975% |
| 2024-09-18 | 31.23 | 31.57 | 31.05 | 31.08 | -0.480% | 4,159,342 | -20.946% |
| 2024-09-17 | 31.38 | 31.57 | 31.02 | 31.23 | +0.192% | 3,245,547 | -21.326% |
| 2024-09-16 | 31.11 | 31.46 | 31.06 | 31.17 | +1.037% | 3,533,949 | -21.174% |
| 2024-09-13 | 30.65 | 31.16 | 30.54 | 30.85 | +1.015% | 2,751,283 | -20.357% |
| 2024-09-12 | 29.65 | 30.61 | 29.28 | 30.54 | -1.261% | 4,950,020 | -19.548% |
| 2024-09-11 | 31.06 | 31.10 | 30.50 | 30.93 | -0.706% | 2,507,412 | -20.563% |
| 2024-09-10 | 31.06 | 31.23 | 30.82 | 31.15 | +0.290% | 3,476,257 | -21.124% |
| 2024-09-09 | 31.10 | 31.33 | 30.95 | 31.06 | -0.096% | 5,116,262 | -20.895% |
| 2024-09-06 | 31.43 | 31.82 | 30.97 | 31.09 | -1.176% | 2,998,463 | -20.971% |
| 2024-09-05 | 31.70 | 31.73 | 31.24 | 31.46 | -0.032% | 3,561,098 | -21.901% |
| 2024-09-04 | 31.90 | 32.26 | 29.79 | 31.47 | -1.502% | 8,086,131 | -21.926% |
| 2024-09-03 | 32.07 | 32.15 | 31.76 | 31.95 | -2.024% | 2,388,827 | -23.099% |
| 2024-08-30 | 32.47 | 32.66 | 32.33 | 32.61 | +0.710% | 3,088,841 | -24.655% |
| 2024-08-29 | 32.60 | 32.71 | 32.20 | 32.38 | +0.062% | 2,017,217 | -24.120% |
| 2024-08-28 | 32.44 | 32.59 | 32.22 | 32.36 | -0.400% | 1,535,387 | -24.073% |
| 2024-08-27 | 32.32 | 32.62 | 32.28 | 32.49 | +0.340% | 1,602,116 | -24.377% |
| 2024-08-26 | 32.36 | 32.73 | 32.23 | 32.38 | +0.559% | 2,175,877 | -24.120% |
| 2024-08-23 | 31.87 | 32.36 | 31.70 | 32.20 | +1.706% | 2,049,386 | -23.696% |
| 2024-08-22 | 31.65 | 31.78 | 31.45 | 31.66 | +0.032% | 1,547,349 | -22.394% |
| 2024-08-21 | 31.41 | 31.67 | 31.25 | 31.65 | +1.280% | 1,649,188 | -22.370% |
| 2024-08-20 | 31.25 | 31.38 | 31.14 | 31.25 | -0.351% | 1,982,577 | -21.376% |
| 2024-08-19 | 31.22 | 31.47 | 31.17 | 31.36 | +0.448% | 3,259,190 | -21.652% |
| 2024-08-16 | 31.07 | 31.38 | 31.01 | 31.22 | +0.483% | 2,372,051 | -21.300% |
| 2024-08-15 | 30.96 | 31.14 | 30.80 | 31.07 | +1.769% | 2,948,901 | -20.921% |
| 2024-08-14 | 30.84 | 30.92 | 30.43 | 30.53 | -0.521% | 2,258,384 | -19.522% |
| 2024-08-13 | 30.65 | 30.82 | 30.27 | 30.69 | +0.590% | 2,090,587 | -19.941% |
| 2024-08-12 | 30.43 | 30.84 | 30.32 | 30.51 | +0.329% | 2,127,272 | -19.469% |
| 2024-08-09 | 30.44 | 30.64 | 30.05 | 30.41 | -0.099% | 2,345,724 | -19.204% |
| 2024-08-08 | 30.03 | 30.57 | 29.91 | 30.44 | +1.908% | 3,022,048 | -19.284% |
| 2024-08-07 | 30.25 | 30.43 | 29.78 | 29.87 | -0.433% | 4,506,468 | -17.744% |
| 2024-08-06 | 29.62 | 30.38 | 29.53 | 30.00 | +1.592% | 3,970,837 | -18.100% |
| 2024-08-05 | 30.01 | 30.16 | 29.14 | 29.53 | -2.348% | 4,952,876 | -16.796% |
| 2024-08-02 | 30.63 | 30.69 | 30.06 | 30.24 | -2.326% | 3,467,429 | -18.750% |
| 2024-08-01 | 32.16 | 32.30 | 30.71 | 30.96 | -3.761% | 5,144,837 | -20.640% |
| 2024-07-31 | 32.05 | 32.50 | 31.67 | 32.17 | +0.626% | 14,461,372 | -23.624% |
| 2024-07-30 | 31.31 | 32.02 | 31.20 | 31.97 | +2.501% | 4,672,500 | -23.147% |
| 2024-07-29 | 31.06 | 31.37 | 30.77 | 31.19 | +0.678% | 2,625,660 | -21.225% |
| 2024-07-26 | 30.61 | 31.36 | 30.38 | 30.98 | +2.379% | 5,328,081 | -20.691% |
| 2024-07-25 | 29.77 | 30.93 | 29.60 | 30.26 | +2.333% | 4,602,325 | -18.804% |
| 2024-07-24 | 30.00 | 30.07 | 28.84 | 29.57 | -1.203% | 6,933,317 | -16.909% |
| 2024-07-23 | 29.55 | 30.09 | 29.40 | 29.93 | +0.876% | 6,061,739 | -17.908% |
| 2024-07-22 | 29.05 | 29.70 | 28.92 | 29.67 | +0.067% | 4,367,863 | -17.189% |
| 2024-07-19 | 30.17 | 30.17 | 29.51 | 29.65 | -1.364% | 2,809,123 | -17.133% |
| 2024-07-18 | 30.15 | 30.90 | 29.91 | 30.06 | -0.464% | 2,766,684 | -18.263% |
| 2024-07-17 | 29.20 | 30.48 | 29.20 | 30.20 | -1.468% | 4,455,038 | -18.642% |
| 2024-07-16 | 29.50 | 30.66 | 29.50 | 30.65 | +3.898% | 3,292,862 | -19.837% |
| 2024-07-15 | 29.44 | 29.77 | 29.40 | 29.50 | +0.272% | 3,230,297 | -16.712% |
| 2024-07-12 | 29.07 | 29.62 | 28.95 | 29.42 | +1.835% | 4,329,068 | -16.485% |
| 2024-07-11 | 28.73 | 29.29 | 28.64 | 28.89 | +1.404% | 3,867,126 | -14.953% |
| 2024-07-10 | 28.69 | 28.82 | 28.41 | 28.49 | -0.070% | 3,410,923 | -13.759% |
| 2024-07-09 | 28.41 | 28.73 | 28.20 | 28.51 | +0.458% | 3,030,202 | -13.820% |
| 2024-07-08 | 28.50 | 28.51 | 28.21 | 28.38 | +0.141% | 4,772,115 | -13.425% |
| 2024-07-05 | 28.29 | 28.56 | 28.00 | 28.34 | -1.495% | 5,230,646 | -13.303% |
| 2024-07-03 | 28.75 | 29.06 | 28.53 | 28.77 | +0.700% | 2,196,371 | -14.599% |
| 2024-07-02 | 28.20 | 28.58 | 28.06 | 28.57 | +1.745% | 4,901,551 | -14.001% |
| 2024-07-01 | 29.07 | 29.16 | 28.03 | 28.08 | -3.472% | 4,302,922 | -12.500% |
| 2024-06-28 | 29.18 | 29.27 | 28.80 | 29.09 | -0.103% | 7,027,710 | -15.538% |
| 2024-06-27 | 29.16 | 29.16 | 28.89 | 29.12 | -0.034% | 4,320,750 | -15.625% |
| 2024-06-26 | 28.99 | 29.24 | 28.78 | 29.13 | -0.069% | 4,224,250 | -15.654% |
| 2024-06-25 | 29.34 | 30.71 | 28.93 | 29.15 | -1.220% | 6,717,507 | -15.712% |
| 2024-06-24 | 29.66 | 29.80 | 29.32 | 29.51 | +0.170% | 5,492,612 | -16.740% |
| 2024-06-21 | 29.37 | 29.47 | 29.01 | 29.46 | +0.512% | 11,231,557 | -16.599% |
| 2024-06-20 | 29.51 | 29.78 | 29.15 | 29.31 | -0.913% | 6,267,479 | -16.172% |
| 2024-06-18 | 29.47 | 29.71 | 29.37 | 29.58 | 0.000% | 4,745,742 | -16.937% |
| 2024-06-17 | 29.44 | 29.82 | 29.44 | 29.58 | +0.544% | 4,648,330 | -16.937% |
| 2024-06-14 | 29.62 | 29.75 | 29.24 | 29.42 | -1.605% | 2,866,921 | -16.485% |
| 2024-06-13 | 30.09 | 30.20 | 29.61 | 29.90 | -1.092% | 2,948,403 | -17.826% |
| 2024-06-12 | 30.64 | 30.93 | 29.98 | 30.23 | -0.165% | 2,518,452 | -18.723% |
| 2024-06-11 | 30.22 | 30.46 | 30.06 | 30.28 | -0.558% | 2,677,702 | -18.857% |
| 2024-06-10 | 30.62 | 30.64 | 30.31 | 30.45 | -0.879% | 2,496,132 | -19.310% |
| 2024-06-07 | 30.59 | 30.90 | 30.51 | 30.72 | 0.000% | 1,697,803 | -20.020% |