IFCZF
INTACT FINANCIAL CORP
stockOTC
EODOct 2, 2026
172.72USD-0.356%(-0.62)16,963
IFCZF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 174.00 | 174.01 | 172.72 | 172.72 | -0.356% | 16,963 | 0.000% |
| 2026-10-01 | 172.19 | 173.78 | 171.97 | 173.34 | +0.177% | 7,808 | -0.356% |
| 2026-09-30 | 173.72 | 173.72 | 171.35 | 173.03 | -0.323% | 69,827 | -0.179% |
| 2026-09-29 | 174.42 | 174.42 | 172.65 | 173.59 | -0.902% | 101,055 | -0.501% |
| 2026-09-28 | 176.39 | 177.19 | 175.17 | 175.17 | -1.101% | 66,699 | -1.399% |
| 2026-09-25 | 177.09 | 177.45 | 175.31 | 177.12 | -0.326% | 70,772 | -2.484% |
| 2026-09-24 | 178.26 | 178.26 | 176.87 | 177.70 | +0.119% | 26,440 | -2.802% |
| 2026-09-23 | 179.69 | 180.11 | 177.49 | 177.49 | -1.773% | 4,549 | -2.687% |
| 2026-09-22 | 182.27 | 182.27 | 180.46 | 180.69 | -0.357% | 10,980 | -4.412% |
| 2026-09-21 | 182.60 | 182.70 | 180.98 | 181.34 | -1.601% | 59,906 | -4.754% |
| 2026-09-18 | 184.08 | 184.29 | 184.01 | 184.29 | -0.868% | 29,441 | -6.278% |
| 2026-09-17 | 185.46 | 186.06 | 184.03 | 185.90 | +0.431% | 9,797 | -7.092% |
| 2026-09-16 | 183.29 | 185.73 | 182.86 | 185.10 | +1.222% | 76,028 | -6.691% |
| 2026-09-15 | 185.57 | 185.57 | 182.87 | 182.87 | -1.667% | 757,989 | -5.550% |
| 2026-09-14 | 187.78 | 187.78 | 185.86 | 185.97 | +1.225% | 1,812 | -7.125% |
| 2026-09-11 | 184.50 | 185.00 | 183.72 | 183.72 | -0.942% | 2,132 | -5.987% |
| 2026-09-10 | 186.13 | 186.13 | 184.36 | 185.47 | -0.815% | 746 | -6.873% |
| 2026-09-09 | 185.94 | 187.46 | 185.50 | 186.99 | -1.142% | 466 | -7.631% |
| 2026-09-08 | 189.27 | 189.57 | 188.28 | 189.15 | -1.912% | 321,804 | -8.686% |
| 2026-09-04 | 192.61 | 192.84 | 192.10 | 192.84 | -1.076% | 136,807 | -10.433% |
| 2026-09-03 | 199.23 | 199.23 | 193.07 | 194.94 | -0.192% | 29,141 | -11.396% |
| 2026-09-02 | 196.18 | 197.19 | 195.31 | 195.31 | +1.103% | 19,507 | -11.566% |
| 2026-09-01 | 194.81 | 194.85 | 193.18 | 193.18 | -0.005% | 2,173 | -10.591% |
| 2026-08-31 | 193.22 | 194.14 | 193.19 | 193.19 | +0.109% | 37,439 | -10.596% |
| 2026-08-28 | 193.14 | 193.14 | 191.57 | 192.98 | +0.140% | 23,546 | -10.498% |
| 2026-08-27 | 192.28 | 192.86 | 190.81 | 192.71 | +0.187% | 17,595 | -10.373% |
| 2026-08-26 | 192.28 | 193.96 | 192.28 | 192.35 | -0.625% | 16,912 | -10.205% |
| 2026-08-25 | 195.83 | 195.83 | 192.73 | 193.56 | +0.828% | 51,634 | -10.767% |
| 2026-08-24 | 191.70 | 192.41 | 191.70 | 191.97 | -0.461% | 3,718 | -10.028% |
| 2026-08-21 | 191.17 | 193.37 | 191.17 | 192.86 | +0.038% | 5,874 | -10.443% |
| 2026-08-20 | 193.50 | 194.26 | 192.19 | 192.79 | +0.066% | 22,921 | -10.409% |
| 2026-08-19 | 191.54 | 193.34 | 191.50 | 192.66 | +1.942% | 13,648 | -10.350% |
| 2026-08-18 | 190.59 | 190.59 | 188.99 | 188.99 | -0.456% | 51,482 | -8.609% |
| 2026-08-17 | 193.06 | 193.07 | 189.74 | 189.85 | -1.924% | 124,096 | -9.025% |
| 2026-08-14 | 194.50 | 194.50 | 193.58 | 193.58 | -1.349% | 95,053 | -10.776% |
| 2026-08-13 | 198.12 | 198.12 | 196.00 | 196.23 | +0.104% | 10,188 | -11.980% |
| 2026-08-12 | 198.36 | 198.36 | 196.03 | 196.03 | -1.102% | 194,526 | -11.889% |
| 2026-08-11 | 197.92 | 198.21 | 197.39 | 198.21 | -0.086% | 27,801 | -12.860% |
| 2026-08-10 | 199.62 | 199.75 | 198.26 | 198.38 | -0.939% | 22,985 | -12.935% |
| 2026-08-07 | 201.21 | 201.21 | 200.21 | 200.26 | +0.179% | 8,334 | -13.752% |
| 2026-08-06 | 202.30 | 202.30 | 199.28 | 199.90 | -1.136% | 23,121 | -13.598% |
| 2026-08-05 | 202.00 | 202.60 | 201.32 | 202.20 | +0.356% | 8,885 | -14.580% |
| 2026-08-04 | 195.67 | 201.48 | 195.67 | 201.48 | -1.246% | 18,031 | -14.275% |
| 2026-08-03 | 203.71 | 215.64 | 203.71 | 204.03 | +2.960% | 42 | -15.344% |
| 2026-07-31 | 197.92 | 198.50 | 197.82 | 198.16 | -0.682% | 57,372 | -12.838% |
| 2026-07-30 | 198.65 | 200.02 | 198.10 | 199.52 | -1.927% | 34,928 | -13.432% |
| 2026-07-29 | 190.02 | 207.19 | 190.02 | 203.44 | -5.867% | 28,551 | -15.101% |
| 2026-07-28 | 212.86 | 216.12 | 212.86 | 216.12 | +2.772% | 81,817 | -20.081% |
| 2026-07-27 | 208.87 | 210.29 | 208.87 | 210.29 | +1.092% | 38,651 | -17.866% |
| 2026-07-24 | 208.90 | 208.90 | 207.80 | 208.02 | +2.503% | 19,953 | -16.969% |
| 2026-07-23 | 202.77 | 202.94 | 202.77 | 202.94 | -0.990% | 17,266 | -14.891% |
| 2026-07-22 | 206.26 | 206.33 | 204.72 | 204.97 | -0.681% | 9,384 | -15.734% |
| 2026-07-21 | 206.34 | 206.38 | 206.34 | 206.38 | -1.693% | 67,961 | -16.308% |
| 2026-07-20 | 211.26 | 211.26 | 209.93 | 209.93 | -0.154% | 1,118 | -17.725% |
| 2026-07-17 | 208.86 | 210.82 | 208.86 | 210.25 | +0.140% | 6,280 | -17.852% |
| 2026-07-16 | 210.39 | 210.39 | 209.90 | 209.96 | +0.189% | 5,075 | -17.737% |
| 2026-07-15 | 210.08 | 210.16 | 209.56 | 209.56 | -0.384% | 28,936 | -17.581% |
| 2026-07-14 | 210.27 | 210.72 | 210.27 | 210.37 | +0.512% | 39,228 | -17.897% |
| 2026-07-13 | 209.16 | 210.72 | 209.06 | 209.30 | +1.025% | 12,256 | -17.477% |
| 2026-07-10 | 207.18 | 207.18 | 207.18 | 207.18 | -1.006% | 47,853 | -16.631% |
| 2026-07-09 | 209.86 | 210.56 | 209.28 | 209.28 | -2.280% | 79,145 | -17.470% |
| 2026-07-08 | 212.15 | 214.16 | 211.82 | 214.16 | +0.684% | 23,748 | -19.352% |
| 2026-07-07 | 213.44 | 213.44 | 212.71 | 212.71 | +0.968% | 28,604 | -18.800% |
| 2026-07-06 | 210.00 | 210.67 | 210.00 | 210.67 | +0.367% | 54,873 | -18.014% |
| 2026-07-02 | 207.98 | 209.98 | 207.98 | 209.90 | +6.357% | 25,340 | -17.713% |
| 2026-07-01 | 216.87 | 216.87 | 192.31 | 197.35 | -4.198% | 47 | -12.482% |
| 2026-06-30 | 207.02 | 207.54 | 206.00 | 206.00 | +0.166% | 17,705 | -16.156% |
| 2026-06-29 | 204.69 | 206.63 | 204.69 | 205.66 | +0.317% | 28,540 | -16.017% |
| 2026-06-26 | 206.63 | 206.63 | 205.01 | 205.01 | -0.253% | 40,652 | -15.750% |
| 2026-06-25 | 206.91 | 207.04 | 205.53 | 205.53 | -0.126% | 110,328 | -15.964% |
| 2026-06-24 | 202.75 | 207.17 | 202.36 | 205.79 | +2.818% | 109,579 | -16.070% |
| 2026-06-23 | 199.04 | 200.46 | 199.04 | 200.15 | +2.373% | 74,889 | -13.705% |
| 2026-06-22 | 198.16 | 198.16 | 195.09 | 195.51 | -0.717% | 56,191 | -11.657% |
| 2026-06-18 | 197.38 | 197.38 | 196.28 | 196.92 | -0.473% | 7,974 | -12.290% |
| 2026-06-17 | 198.43 | 198.43 | 197.86 | 197.86 | -0.749% | 45,042 | -12.705% |
| 2026-06-16 | 197.74 | 199.98 | 197.71 | 199.35 | +2.045% | 92,194 | -13.358% |
| 2026-06-15 | 197.35 | 197.35 | 195.29 | 195.35 | -1.923% | 12,272 | -11.587% |
| 2026-06-12 | 201.97 | 201.97 | 199.19 | 199.19 | -2.539% | 10,505 | -13.287% |
| 2026-06-11 | 201.30 | 204.38 | 201.30 | 204.38 | +1.276% | 9,044 | -15.489% |
| 2026-06-10 | 202.77 | 202.77 | 201.80 | 201.80 | +1.735% | 10,675 | -14.410% |
| 2026-06-09 | 198.83 | 200.27 | 198.36 | 198.36 | +0.318% | 5,238 | -12.926% |
| 2026-06-08 | 197.54 | 197.73 | 197.54 | 197.73 | -0.086% | 50 | -12.649% |
| 2026-06-05 | 197.78 | 197.90 | 197.78 | 197.90 | +1.111% | 12,696 | -12.724% |
| 2026-06-04 | 198.00 | 198.00 | 195.73 | 195.73 | +0.573% | 190 | -11.754% |
| 2026-06-03 | 198.17 | 198.42 | 194.39 | 194.61 | -0.323% | 3,872 | -11.248% |
| 2026-06-02 | 191.32 | 195.26 | 190.50 | 195.24 | +1.785% | 300 | -11.535% |
| 2026-06-01 | 197.00 | 197.00 | 191.56 | 191.82 | -2.428% | 687 | -9.955% |
| 2026-05-29 | 197.47 | 198.46 | 196.59 | 196.59 | -0.524% | 2,258 | -12.142% |
| 2026-05-28 | 194.97 | 197.63 | 194.97 | 197.63 | +0.873% | 6,862 | -12.603% |
| 2026-05-27 | 197.27 | 197.27 | 195.81 | 195.91 | -0.353% | 120 | -11.839% |
| 2026-05-26 | 197.53 | 198.11 | 196.57 | 196.61 | -1.114% | 111 | -12.151% |
| 2026-05-22 | 200.74 | 200.74 | 197.62 | 198.82 | -2.207% | 53 | -13.130% |
| 2026-05-21 | 199.74 | 203.31 | 199.74 | 203.31 | +1.613% | 52 | -15.047% |
| 2026-05-20 | 195.11 | 200.09 | 194.89 | 200.09 | +2.382% | 390 | -13.677% |
| 2026-05-19 | 194.51 | 195.43 | 193.36 | 195.43 | +2.372% | 551 | -11.621% |
| 2026-05-18 | 176.77 | 190.90 | 176.77 | 190.90 | -0.051% | 22 | -9.524% |
| 2026-05-15 | 189.19 | 191.93 | 189.19 | 191.00 | +1.834% | 21 | -9.571% |
| 2026-05-14 | 185.35 | 187.56 | 185.20 | 187.56 | +2.411% | 521 | -7.912% |
| 2026-05-13 | 181.32 | 226.09 | 179.56 | 183.15 | +1.090% | 173 | -5.692% |
| 2026-05-12 | 183.63 | 183.89 | 181.17 | 181.17 | -2.523% | 4,345 | -4.664% |
| 2026-05-11 | 187.72 | 188.38 | 185.86 | 185.86 | -0.726% | 537 | -7.070% |
| 2026-05-08 | 184.38 | 187.40 | 184.38 | 187.22 | +0.954% | 140 | -7.745% |
| 2026-05-07 | 181.88 | 186.37 | 181.68 | 185.45 | +1.801% | 173 | -6.864% |
| 2026-05-06 | 180.81 | 182.17 | 180.60 | 182.17 | -4.578% | 1,368 | -5.187% |
| 2026-05-05 | 190.89 | 191.69 | 190.78 | 190.91 | +0.257% | 32 | -9.528% |
| 2026-05-04 | 193.24 | 193.24 | 190.28 | 190.42 | -0.936% | 146 | -9.295% |
| 2026-05-01 | 193.63 | 193.85 | 192.22 | 192.22 | +0.428% | 415 | -10.145% |
| 2026-04-30 | 191.19 | 191.40 | 190.69 | 191.40 | +1.072% | 521 | -9.760% |
| 2026-04-29 | 188.81 | 189.50 | 188.59 | 189.37 | +0.169% | 33 | -8.792% |
| 2026-04-28 | 187.42 | 189.31 | 187.42 | 189.05 | +0.929% | 111 | -8.638% |
| 2026-04-27 | 188.86 | 188.86 | 187.31 | 187.31 | -0.293% | 146 | -7.789% |
| 2026-04-24 | 186.97 | 187.94 | 186.97 | 187.86 | -0.545% | 392 | -8.059% |
| 2026-04-23 | 188.98 | 189.43 | 188.89 | 188.89 | -0.042% | 38 | -8.561% |
| 2026-04-22 | 190.94 | 190.94 | 188.97 | 188.97 | -1.517% | 36 | -8.599% |
| 2026-04-21 | 191.71 | 192.78 | 191.71 | 191.88 | +0.236% | 167 | -9.985% |
| 2026-04-20 | 189.30 | 192.19 | 189.30 | 191.43 | +0.201% | 375 | -9.773% |
| 2026-04-17 | 191.04 | 191.04 | 191.04 | 191.04 | +1.625% | 2 | -9.592% |
| 2026-04-16 | 188.49 | 188.63 | 187.38 | 187.99 | -1.103% | 690 | -8.123% |
| 2026-04-15 | 187.09 | 190.09 | 187.09 | 190.09 | +2.044% | 161 | -9.137% |
| 2026-04-14 | 185.23 | 186.28 | 185.23 | 186.28 | +1.126% | 35 | -7.279% |
| 2026-04-13 | 183.40 | 184.21 | 182.27 | 184.21 | +1.212% | 292 | -6.235% |
| 2026-04-10 | 182.98 | 183.22 | 181.72 | 182.00 | -0.489% | 246 | -5.098% |
| 2026-04-09 | 181.34 | 183.73 | 181.34 | 182.89 | +2.544% | 233 | -5.562% |
| 2026-04-08 | 180.52 | 180.87 | 177.89 | 178.35 | +0.042% | 52 | -3.159% |
| 2026-04-07 | 174.85 | 179.47 | 174.85 | 178.28 | +0.974% | 346 | -3.119% |
| 2026-04-06 | 178.47 | 178.47 | 176.52 | 176.56 | -0.535% | 239 | -2.175% |
| 2026-04-02 | 174.43 | 177.98 | 174.43 | 177.51 | +0.829% | 222 | -2.698% |
| 2026-04-01 | 182.00 | 182.00 | 176.05 | 176.05 | -2.885% | 845 | -1.892% |
| 2026-03-31 | 179.65 | 181.28 | 178.92 | 181.28 | +1.694% | 282 | -4.722% |
| 2026-03-30 | 179.81 | 179.81 | 177.91 | 178.26 | +0.678% | 325 | -3.108% |
| 2026-03-27 | 179.40 | 179.40 | 177.06 | 177.06 | -1.911% | 247 | -2.451% |
| 2026-03-26 | 182.73 | 182.73 | 180.51 | 180.51 | -0.595% | 1,038 | -4.316% |
| 2026-03-25 | 181.14 | 182.13 | 181.14 | 181.59 | -1.084% | 272 | -4.885% |
| 2026-03-24 | 184.71 | 185.25 | 183.25 | 183.58 | -0.569% | 200 | -5.916% |
| 2026-03-23 | 185.28 | 185.86 | 183.63 | 184.63 | +1.339% | 114 | -6.451% |
| 2026-03-20 | 181.19 | 183.10 | 180.16 | 182.19 | +0.619% | 3,833 | -5.198% |
| 2026-03-19 | 184.01 | 184.01 | 180.55 | 181.07 | -2.425% | 297 | -4.611% |
| 2026-03-18 | 187.49 | 187.71 | 185.57 | 185.57 | -1.331% | 11 | -6.925% |
| 2026-03-17 | 189.41 | 189.41 | 188.04 | 188.07 | -1.139% | 1,208 | -8.164% |
| 2026-03-16 | 189.06 | 190.39 | 189.06 | 190.24 | +1.858% | 12,861 | -9.209% |
| 2026-03-13 | 187.44 | 187.87 | 186.77 | 186.77 | -0.357% | 33,047 | -7.523% |
| 2026-03-12 | 184.11 | 188.10 | 184.11 | 187.44 | +1.511% | 7,592 | -7.853% |
| 2026-03-11 | 185.31 | 185.31 | 184.65 | 184.65 | -1.483% | 873 | -6.461% |
| 2026-03-10 | 186.33 | 189.45 | 186.33 | 187.43 | +1.621% | 213,645 | -7.848% |
| 2026-03-09 | 185.22 | 185.22 | 181.49 | 184.44 | -0.389% | 1,657 | -6.354% |
| 2026-03-06 | 184.51 | 185.16 | 182.76 | 185.16 | -0.984% | 274 | -6.719% |
| 2026-03-05 | 197.07 | 197.07 | 186.35 | 187.00 | -0.471% | 132 | -7.636% |
| 2026-03-04 | 188.10 | 188.60 | 187.51 | 187.88 | -1.196% | 2,069 | -8.071% |
| 2026-03-03 | 185.94 | 190.96 | 185.00 | 190.16 | -0.627% | 426 | -9.171% |
| 2026-03-02 | 191.99 | 192.14 | 190.76 | 191.36 | -1.992% | 157 | -9.741% |
| 2026-02-27 | 193.03 | 195.34 | 191.74 | 195.25 | +1.433% | 5,531 | -11.539% |
| 2026-02-26 | 192.98 | 192.98 | 191.87 | 192.49 | +0.434% | 143 | -10.272% |
| 2026-02-25 | 190.67 | 191.85 | 190.67 | 191.66 | +0.536% | 88 | -9.882% |
| 2026-02-24 | 188.49 | 190.64 | 188.30 | 190.64 | +0.521% | 130 | -9.399% |
| 2026-02-23 | 192.64 | 193.08 | 189.58 | 189.65 | -1.214% | 127 | -8.927% |
| 2026-02-20 | 191.52 | 192.96 | 191.52 | 191.98 | -0.268% | 1,146 | -10.032% |
| 2026-02-19 | 192.70 | 192.83 | 192.50 | 192.50 | -0.629% | 38 | -10.273% |
| 2026-02-18 | 191.30 | 193.82 | 191.30 | 193.72 | +0.789% | 104 | -10.838% |
| 2026-02-17 | 192.23 | 192.86 | 192.00 | 192.20 | -0.021% | 164 | -10.135% |
| 2026-02-13 | 191.71 | 193.80 | 191.60 | 192.24 | -0.005% | 2,332 | -10.154% |
| 2026-02-12 | 190.50 | 192.25 | 190.40 | 192.25 | +2.408% | 959 | -10.159% |
| 2026-02-11 | 189.40 | 189.54 | 187.73 | 187.73 | -3.232% | 18,765 | -7.996% |
| 2026-02-10 | 195.00 | 195.24 | 194.00 | 194.00 | +0.039% | 17,447 | -10.969% |
| 2026-02-09 | 192.08 | 194.18 | 192.07 | 193.93 | +1.696% | 2,260 | -10.935% |
| 2026-02-06 | 194.71 | 194.84 | 190.60 | 190.69 | -1.732% | 53,468 | -9.424% |
| 2026-02-05 | 196.50 | 196.50 | 194.05 | 194.05 | +0.736% | 33,968 | -10.992% |
| 2026-02-04 | 189.28 | 192.63 | 189.28 | 192.63 | +2.923% | 58,853 | -10.337% |
| 2026-02-03 | 185.15 | 187.16 | 185.15 | 187.16 | +1.340% | 554 | -7.715% |
| 2026-02-02 | 182.07 | 185.07 | 182.07 | 184.69 | +1.297% | 379 | -6.479% |
| 2026-01-30 | 182.21 | 182.32 | 180.00 | 182.32 | -0.524% | 340 | -5.265% |
| 2026-01-29 | 182.50 | 183.28 | 182.33 | 183.28 | +0.400% | 339 | -5.762% |
| 2026-01-28 | 183.94 | 183.94 | 181.16 | 182.55 | -1.666% | 614 | -5.385% |
| 2026-01-27 | 188.47 | 188.81 | 185.64 | 185.64 | -1.237% | 22,258 | -6.961% |
| 2026-01-26 | 189.86 | 189.86 | 187.59 | 187.97 | -0.642% | 114 | -8.112% |
| 2026-01-23 | 188.78 | 189.18 | 187.96 | 189.18 | -0.320% | 1,127 | -8.702% |
| 2026-01-22 | 191.00 | 191.75 | 189.79 | 189.79 | -0.284% | 2,605 | -8.994% |
| 2026-01-21 | 192.98 | 192.98 | 189.45 | 190.33 | -0.942% | 154 | -9.252% |
| 2026-01-20 | 191.41 | 192.27 | 190.24 | 192.14 | +0.515% | 215 | -10.107% |
| 2026-01-16 | 194.43 | 194.43 | 191.00 | 191.16 | -1.952% | 168 | -9.644% |
| 2026-01-15 | 195.39 | 195.54 | 194.40 | 194.96 | -0.118% | 149 | -11.407% |
| 2026-01-14 | 193.91 | 195.19 | 193.91 | 195.19 | +0.370% | 3,393 | -11.512% |
| 2026-01-13 | 197.84 | 197.84 | 193.94 | 194.47 | -2.477% | 172 | -11.184% |
| 2026-01-12 | 200.80 | 200.81 | 198.90 | 199.41 | -0.445% | 441 | -13.384% |
| 2026-01-09 | 201.00 | 201.00 | 200.30 | 200.30 | -0.647% | 58 | -13.770% |
| 2026-01-08 | 201.71 | 203.29 | 201.45 | 201.60 | +0.526% | 227 | -14.328% |
| 2026-01-07 | 201.25 | 201.94 | 200.55 | 200.55 | -1.469% | 4 | -13.877% |
| 2026-01-06 | 201.30 | 203.54 | 201.30 | 203.54 | -1.681% | 308 | -15.142% |
| 2026-01-05 | 208.76 | 209.24 | 207.02 | 207.02 | -0.397% | 656 | -16.568% |
| 2026-01-02 | 207.09 | 208.22 | 207.09 | 207.84 | -0.012% | 339 | -16.900% |
| 2025-12-31 | 208.58 | 208.58 | 207.78 | 207.87 | -0.627% | 21 | -16.910% |
| 2025-12-30 | 208.42 | 209.18 | 208.39 | 209.18 | +0.486% | 91 | -17.430% |
| 2025-12-29 | 205.35 | 208.96 | 205.35 | 208.17 | +5.149% | 111 | -17.029% |
| 2025-12-26 | 206.27 | 217.03 | 197.98 | 197.98 | -4.769% | 292 | -12.757% |
| 2025-12-24 | 208.64 | 208.64 | 207.89 | 207.89 | -0.421% | 2 | -16.918% |
| 2025-12-23 | 207.89 | 208.77 | 207.45 | 208.77 | +0.984% | 137 | -17.267% |
| 2025-12-22 | 205.62 | 206.74 | 205.62 | 206.74 | +0.357% | 238 | -16.453% |
| 2025-12-19 | 216.51 | 216.51 | 205.95 | 206.00 | -0.015% | 109 | -16.155% |
| 2025-12-18 | 205.15 | 206.05 | 204.94 | 206.03 | +1.159% | 89 | -16.168% |
| 2025-12-17 | 203.94 | 204.52 | 203.35 | 203.67 | -0.323% | 6,788 | -15.196% |
| 2025-12-16 | 205.31 | 205.31 | 204.00 | 204.33 | +0.152% | 2,015 | -15.470% |
| 2025-12-15 | 205.03 | 205.03 | 203.09 | 204.02 | -0.580% | 3,056 | -15.342% |
| 2025-12-12 | 205.88 | 205.88 | 205.14 | 205.21 | +0.583% | 3,827 | -15.833% |
| 2025-12-11 | 204.89 | 205.00 | 204.02 | 204.02 | +0.285% | 13,444 | -15.342% |
| 2025-12-10 | 201.57 | 203.44 | 201.44 | 203.44 | +2.349% | 26,941 | -15.100% |
| 2025-12-09 | 201.00 | 201.00 | 198.73 | 198.77 | +0.255% | 105 | -13.106% |
| 2025-12-08 | 200.14 | 200.14 | 197.69 | 198.26 | +0.149% | 34,403 | -12.884% |
| 2025-12-05 | 199.15 | 199.15 | 197.40 | 197.97 | -0.297% | 31,555 | -12.754% |
| 2025-12-04 | 194.13 | 198.56 | 194.13 | 198.56 | +1.420% | 21,680 | -13.014% |
| 2025-12-03 | 197.92 | 197.92 | 195.25 | 195.78 | -0.836% | 28,856 | -11.779% |
| 2025-12-02 | 197.76 | 197.80 | 197.17 | 197.43 | -1.413% | 9,392 | -12.516% |
| 2025-12-01 | 201.13 | 201.13 | 200.26 | 200.26 | -1.645% | 17,314 | -13.752% |
| 2025-11-28 | 202.74 | 203.61 | 202.74 | 203.61 | -0.479% | 10,674 | -15.171% |
| 2025-11-26 | 204.57 | 204.77 | 204.57 | 204.59 | +0.437% | 540 | -15.577% |
| 2025-11-25 | 202.79 | 203.70 | 202.45 | 203.70 | +1.318% | 8,884 | -15.209% |
| 2025-11-24 | 200.03 | 201.06 | 200.03 | 201.05 | -0.174% | 44,785 | -14.091% |
| 2025-11-21 | 202.02 | 202.92 | 201.30 | 201.40 | +1.201% | 12,800 | -14.241% |
| 2025-11-20 | 199.20 | 199.21 | 198.40 | 199.01 | -0.992% | 1,249 | -13.210% |
| 2025-11-19 | 202.04 | 202.45 | 201.00 | 201.00 | -0.979% | 7,872 | -14.071% |
| 2025-11-18 | 203.47 | 204.14 | 202.99 | 202.99 | +0.178% | 7,559 | -14.912% |
| 2025-11-17 | 201.11 | 202.71 | 201.11 | 202.63 | +0.706% | 9,555 | -14.761% |
| 2025-11-14 | 200.59 | 201.21 | 200.59 | 201.21 | +0.444% | 10,670 | -14.159% |
| 2025-11-13 | 202.50 | 202.94 | 200.32 | 200.32 | -1.567% | 16,915 | -13.778% |
| 2025-11-12 | 200.86 | 203.51 | 200.41 | 203.51 | +3.336% | 26,133 | -15.129% |
| 2025-11-11 | 197.74 | 198.13 | 196.94 | 196.94 | -2.132% | 36,627 | -12.298% |
| 2025-11-10 | 197.77 | 201.23 | 197.77 | 201.23 | +1.534% | 208,244 | -14.168% |
| 2025-11-07 | 192.21 | 198.19 | 190.79 | 198.19 | +4.249% | 26,267 | -12.851% |
| 2025-11-06 | 191.97 | 191.97 | 189.50 | 190.11 | -0.548% | 174 | -9.149% |
| 2025-11-05 | 195.36 | 195.36 | 191.16 | 191.16 | +1.681% | 6,659 | -9.646% |
| 2025-11-04 | 186.92 | 188.00 | 186.45 | 188.00 | +0.304% | 6,415 | -8.128% |
| 2025-11-03 | 188.00 | 188.00 | 184.76 | 187.43 | +0.303% | 6,758 | -7.848% |
| 2025-10-31 | 185.45 | 186.86 | 185.45 | 186.86 | +0.860% | 592 | -7.569% |
| 2025-10-30 | 185.39 | 185.96 | 185.22 | 185.27 | +0.598% | 219 | -6.775% |
| 2025-10-29 | 185.04 | 185.04 | 184.17 | 184.17 | -2.208% | 128 | -6.218% |
| 2025-10-28 | 188.40 | 189.32 | 188.09 | 188.33 | -0.164% | 67 | -8.289% |
| 2025-10-27 | 187.72 | 188.70 | 187.15 | 188.64 | +0.313% | 213 | -8.439% |
| 2025-10-24 | 188.42 | 188.42 | 188.05 | 188.05 | -0.586% | 16 | -8.153% |
| 2025-10-23 | 187.63 | 189.16 | 187.62 | 189.16 | +0.861% | 130 | -8.691% |
| 2025-10-22 | 186.00 | 190.47 | 185.57 | 187.54 | +1.482% | 451 | -7.905% |
| 2025-10-21 | 184.36 | 185.76 | 184.36 | 184.81 | +1.738% | 200 | -6.540% |
| 2025-10-20 | 184.35 | 184.35 | 181.65 | 181.65 | -1.640% | 162 | -4.916% |
| 2025-10-17 | 184.81 | 184.81 | 183.75 | 184.68 | -0.093% | 123 | -6.475% |
| 2025-10-16 | 186.90 | 186.90 | 184.85 | 184.85 | -2.587% | 3,264 | -6.562% |
| 2025-10-15 | 191.87 | 191.87 | 189.75 | 189.76 | -1.069% | 191 | -8.980% |
| 2025-10-14 | 191.63 | 191.97 | 191.63 | 191.81 | -4.634% | 41,328 | -9.953% |
| 2025-10-13 | 201.13 | 216.23 | 186.03 | 201.13 | +4.277% | 197 | -14.125% |
| 2025-10-10 | 190.87 | 192.88 | 190.10 | 192.88 | +1.596% | 207,800 | -10.452% |
| 2025-10-09 | 190.27 | 190.27 | 188.46 | 189.85 | -0.821% | 187 | -9.023% |
| 2025-10-08 | 190.43 | 191.42 | 190.26 | 191.42 | +0.702% | 137 | -9.770% |
| 2025-10-07 | 190.50 | 190.54 | 189.79 | 190.09 | -0.764% | 417 | -9.136% |
| 2025-10-06 | 193.42 | 193.42 | 190.88 | 191.55 | -0.551% | 63 | -9.830% |
| 2025-10-03 | 192.66 | 192.87 | 192.27 | 192.61 | +0.375% | 185 | -10.327% |
| 2025-10-02 | 220.48 | 220.48 | 190.58 | 191.89 | -0.156% | 283 | -9.990% |
| 2025-10-01 | 193.33 | 193.33 | 192.14 | 192.19 | -0.402% | 31 | -10.131% |
| 2025-09-30 | 192.36 | 192.97 | 191.59 | 192.97 | +1.795% | 180 | -10.492% |
| 2025-09-29 | 190.45 | 191.06 | 189.56 | 189.56 | +0.377% | 157 | -8.885% |
| 2025-09-26 | 188.66 | 189.00 | 188.56 | 188.85 | +0.319% | 258 | -8.541% |
| 2025-09-25 | 189.41 | 189.56 | 188.24 | 188.25 | -1.907% | 90 | -8.250% |
| 2025-09-24 | 190.44 | 192.04 | 190.44 | 191.91 | +0.387% | 487 | -9.999% |
| 2025-09-23 | 192.54 | 192.54 | 191.17 | 191.17 | -0.784% | 203 | -9.651% |
| 2025-09-22 | 196.48 | 196.48 | 191.25 | 192.68 | -2.009% | 958 | -10.359% |
| 2025-09-19 | 195.69 | 196.63 | 195.56 | 196.63 | +1.446% | 6,271 | -12.160% |
| 2025-09-18 | 193.81 | 193.90 | 193.51 | 193.83 | +0.133% | 682 | -10.890% |
| 2025-09-17 | 193.71 | 193.94 | 192.80 | 193.57 | -0.172% | 1,859 | -10.771% |
| 2025-09-16 | 197.57 | 197.57 | 193.74 | 193.90 | -2.227% | 788 | -10.925% |
| 2025-09-15 | 198.92 | 199.76 | 198.32 | 198.32 | -1.142% | 2,130 | -12.908% |
| 2025-09-12 | 201.55 | 201.79 | 200.61 | 200.61 | -0.789% | 63 | -13.903% |
| 2025-09-11 | 199.45 | 202.45 | 199.45 | 202.21 | +1.092% | 1,684 | -14.582% |
| 2025-09-10 | 198.86 | 200.02 | 198.86 | 200.02 | -0.423% | 118 | -13.649% |
| 2025-09-09 | 200.17 | 201.50 | 200.17 | 200.87 | -0.035% | 38,692 | -14.014% |
| 2025-09-08 | 200.76 | 201.82 | 200.42 | 200.94 | -0.080% | 39,097 | -14.044% |
| 2025-09-05 | 200.41 | 201.10 | 199.54 | 201.10 | +0.607% | 104 | -14.112% |
| 2025-09-04 | 199.25 | 199.93 | 198.67 | 199.89 | -0.127% | 58 | -13.591% |
| 2025-09-03 | 201.14 | 201.14 | 200.14 | 200.14 | +0.052% | 933 | -13.700% |
| 2025-09-02 | 199.20 | 200.13 | 199.19 | 200.04 | -0.376% | 501 | -13.656% |
| 2025-08-29 | 200.53 | 201.09 | 200.34 | 200.79 | +0.250% | 12 | -13.980% |
| 2025-08-28 | 198.48 | 201.11 | 198.48 | 200.29 | +0.420% | 952 | -13.765% |
| 2025-08-27 | 202.41 | 202.41 | 199.45 | 199.45 | +1.070% | 302 | -13.403% |
| 2025-08-26 | 198.06 | 198.07 | 196.89 | 197.34 | -0.711% | 1,187 | -12.476% |
| 2025-08-25 | 202.07 | 202.07 | 198.75 | 198.75 | -1.680% | 362 | -13.098% |
| 2025-08-22 | 202.80 | 202.80 | 202.15 | 202.15 | +0.165% | 97 | -14.558% |
| 2025-08-21 | 202.03 | 202.45 | 201.81 | 201.81 | -0.007% | 380 | -14.417% |
| 2025-08-20 | 203.71 | 212.44 | 201.73 | 201.83 | +0.423% | 129 | -14.423% |
| 2025-08-19 | 201.65 | 201.75 | 200.98 | 200.98 | -0.662% | 381 | -14.061% |
| 2025-08-18 | 202.87 | 202.87 | 202.21 | 202.32 | +0.367% | 60,600 | -14.630% |
| 2025-08-15 | 201.60 | 202.56 | 201.58 | 201.58 | -0.109% | 337 | -14.317% |
| 2025-08-14 | 203.12 | 203.12 | 201.53 | 201.80 | -0.392% | 241 | -14.410% |
| 2025-08-13 | 203.31 | 203.31 | 202.47 | 202.59 | -0.242% | 15 | -14.746% |
| 2025-08-12 | 202.40 | 203.09 | 202.40 | 203.09 | +0.493% | 120 | -14.952% |
| 2025-08-11 | 205.13 | 205.53 | 202.06 | 202.09 | -1.803% | 632 | -14.533% |
| 2025-08-08 | 207.31 | 207.75 | 205.80 | 205.80 | -0.286% | 303 | -16.074% |
| 2025-08-07 | 209.34 | 209.34 | 206.26 | 206.39 | -1.167% | 955 | -16.314% |
| 2025-08-06 | 208.68 | 208.84 | 206.79 | 208.83 | -0.102% | 159 | -17.290% |
| 2025-08-05 | 209.78 | 209.78 | 209.04 | 209.04 | +2.088% | 148 | -17.375% |
| 2025-08-04 | 207.49 | 215.01 | 204.27 | 204.76 | -0.423% | 159 | -15.649% |
| 2025-08-01 | 205.20 | 206.07 | 204.68 | 205.63 | -0.592% | 207 | -16.007% |
| 2025-07-31 | 208.74 | 209.51 | 206.86 | 206.86 | -0.289% | 7,717 | -16.504% |
| 2025-07-30 | 216.00 | 218.66 | 207.28 | 207.46 | -6.368% | 360,135 | -16.745% |
| 2025-07-29 | 220.96 | 222.24 | 220.82 | 221.57 | +0.874% | 4,610 | -22.047% |
| 2025-07-28 | 221.18 | 221.84 | 219.38 | 219.65 | -1.481% | 84 | -21.366% |
| 2025-07-25 | 223.08 | 223.13 | 222.95 | 222.95 | +0.336% | 13,590 | -22.530% |
| 2025-07-24 | 222.92 | 222.92 | 222.21 | 222.21 | -0.477% | 5,005 | -22.270% |
| 2025-07-23 | 224.50 | 224.50 | 222.29 | 223.27 | +0.364% | 7,483 | -22.640% |
| 2025-07-22 | 222.46 | 222.46 | 221.80 | 222.46 | +0.766% | 2,748 | -22.359% |
| 2025-07-21 | 221.30 | 221.30 | 220.77 | 220.77 | -0.478% | 5,149 | -21.765% |
| 2025-07-18 | 224.06 | 224.06 | 220.36 | 221.83 | +1.664% | 2,740 | -22.139% |
| 2025-07-17 | 221.33 | 222.32 | 218.20 | 218.20 | -1.312% | 35,548 | -20.843% |
| 2025-07-16 | 221.60 | 221.60 | 220.65 | 221.10 | -0.334% | 48,867 | -21.882% |
| 2025-07-15 | 223.79 | 223.79 | 221.22 | 221.84 | -1.312% | 11,721 | -22.142% |
| 2025-07-14 | 225.21 | 225.21 | 224.79 | 224.79 | -0.571% | 4,901 | -23.164% |
| 2025-07-11 | 225.26 | 226.08 | 225.24 | 226.08 | +0.018% | 7,666 | -23.602% |
| 2025-07-10 | 225.56 | 226.44 | 225.43 | 226.04 | -0.018% | 1,158 | -23.589% |
| 2025-07-09 | 227.28 | 228.23 | 226.08 | 226.08 | -0.497% | 8,294 | -23.603% |
| 2025-07-08 | 227.00 | 227.89 | 227.00 | 227.21 | -1.106% | 22,145 | -23.982% |
| 2025-07-07 | 230.13 | 230.34 | 229.58 | 229.75 | +0.005% | 40,173 | -24.823% |
| 2025-07-03 | 228.23 | 230.04 | 228.23 | 229.74 | +1.390% | 18,712 | -24.819% |
| 2025-07-02 | 226.57 | 226.59 | 224.97 | 226.59 | -1.364% | 43,764 | -23.774% |
| 2025-07-01 | 256.31 | 256.31 | 227.48 | 229.72 | -0.966% | 3,548 | -24.814% |
| 2025-06-30 | 230.51 | 231.96 | 230.51 | 231.96 | +1.643% | 20,514 | -25.540% |
| 2025-06-27 | 226.37 | 228.22 | 226.37 | 228.22 | +0.483% | 27,061 | -24.317% |
| 2025-06-26 | 227.69 | 227.92 | 226.92 | 227.12 | +0.331% | 1,741 | -23.951% |
| 2025-06-25 | 227.27 | 227.27 | 226.37 | 226.37 | -0.968% | 8,719 | -23.699% |
| 2025-06-24 | 226.26 | 228.89 | 226.26 | 228.58 | +1.227% | 2,347 | -24.438% |
| 2025-06-23 | 223.24 | 225.81 | 223.24 | 225.81 | +1.868% | 8,545 | -23.511% |
| 2025-06-20 | 221.99 | 221.99 | 221.67 | 221.67 | -1.703% | 39,407 | -22.082% |
| 2025-06-18 | 224.34 | 225.51 | 224.34 | 225.51 | +0.246% | 8,523 | -23.409% |
| 2025-06-17 | 225.31 | 225.31 | 224.84 | 224.96 | -1.530% | 3,145 | -23.221% |
| 2025-06-16 | 228.73 | 228.96 | 228.45 | 228.45 | +0.200% | 16,286 | -24.395% |
| 2025-06-13 | 227.61 | 230.07 | 227.61 | 228.00 | +2.449% | 2,484 | -24.244% |
| 2025-06-11 | 222.93 | 222.93 | 222.55 | 222.55 | -1.016% | 36,431 | -22.389% |
| 2025-06-10 | 224.83 | 224.83 | 224.83 | 224.83 | -0.128% | 1,753 | -23.178% |
| 2025-06-09 | 230.41 | 230.41 | 225.12 | 225.12 | -1.634% | 13,871 | -23.276% |
| 2025-06-06 | 230.22 | 230.22 | 228.40 | 228.86 | +0.154% | 18,920 | -24.530% |
| 2025-06-05 | 228.51 | 228.51 | 228.51 | 228.51 | +0.567% | 13,847 | -24.414% |
| 2025-06-04 | 227.16 | 227.22 | 226.22 | 227.22 | +0.435% | 7,248 | -23.986% |
| 2025-06-03 | 225.85 | 226.24 | 225.85 | 226.24 | -0.547% | 3,538 | -23.655% |
| 2025-06-02 | 227.47 | 227.48 | 227.47 | 227.48 | -0.105% | 38,295 | -24.072% |
| 2025-05-30 | 228.06 | 228.88 | 226.76 | 227.72 | +0.708% | 16,292 | -24.152% |
| 2025-05-29 | 224.97 | 226.12 | 224.97 | 226.12 | +0.946% | 17,211 | -23.616% |
| 2025-05-28 | 223.22 | 224.00 | 223.22 | 224.00 | +1.106% | 5,381 | -22.893% |
| 2025-05-27 | 221.84 | 223.52 | 221.55 | 221.55 | -0.142% | 20,661 | -22.040% |
| 2025-05-23 | 220.40 | 221.87 | 220.40 | 221.87 | +1.331% | 2,556 | -22.151% |
| 2025-05-22 | 218.97 | 219.39 | 218.95 | 218.95 | -0.459% | 25,159 | -21.114% |
| 2025-05-21 | 219.96 | 219.96 | 219.96 | 219.96 | +0.392% | 2,386 | -21.477% |
| 2025-05-20 | 216.43 | 219.10 | 216.43 | 219.10 | +2.943% | 261 | -21.169% |
| 2025-05-19 | 216.43 | 216.43 | 205.68 | 212.84 | -0.413% | 28 | -18.849% |
| 2025-05-16 | 212.50 | 213.72 | 212.50 | 213.72 | +1.254% | 2,241 | -19.184% |
| 2025-05-15 | 210.77 | 211.07 | 210.77 | 211.07 | +1.649% | 422 | -18.171% |
| 2025-05-14 | 207.34 | 207.65 | 207.34 | 207.65 | +0.554% | 36 | -16.822% |
| 2025-05-13 | 205.06 | 206.51 | 205.06 | 206.51 | -0.347% | 34,583 | -16.361% |
| 2025-05-12 | 212.06 | 212.06 | 206.50 | 207.22 | -3.220% | 32,440 | -16.651% |
| 2025-05-09 | 215.23 | 215.24 | 214.12 | 214.12 | -1.317% | 17,333 | -19.335% |
| 2025-05-08 | 218.57 | 218.57 | 216.78 | 216.98 | -3.773% | 89,128 | -20.397% |
| 2025-05-07 | 219.61 | 225.48 | 219.61 | 225.48 | +1.371% | 36,813 | -23.400% |
| 2025-05-06 | 222.94 | 222.94 | 222.43 | 222.43 | +0.232% | 10,667 | -22.350% |
| 2025-05-05 | 220.94 | 222.63 | 220.31 | 221.92 | +0.563% | 2,442 | -22.170% |
| 2025-05-02 | 219.36 | 220.68 | 219.36 | 220.68 | +1.615% | 10,005 | -21.732% |
| 2025-04-29 | 216.38 | 217.17 | 216.12 | 217.17 | +0.953% | 23,324 | -20.468% |
| 2025-04-28 | 214.50 | 215.93 | 214.50 | 215.12 | +1.223% | 3,531 | -19.710% |
| 2025-04-25 | 215.36 | 215.36 | 212.52 | 212.52 | -1.052% | 4,075 | -18.728% |
| 2025-04-24 | 215.23 | 215.36 | 214.25 | 214.78 | -0.107% | 11,422 | -19.583% |
| 2025-04-23 | 214.83 | 215.28 | 214.83 | 215.01 | +0.266% | 232 | -19.669% |
| 2025-04-22 | 213.58 | 214.44 | 213.58 | 214.44 | +1.326% | 3,319 | -19.455% |
| 2025-04-21 | 213.15 | 213.15 | 211.02 | 211.63 | -0.116% | 15,475 | -18.387% |
| 2025-04-17 | 210.45 | 211.88 | 210.45 | 211.88 | +1.359% | 16,323 | -18.482% |
| 2025-04-16 | 209.86 | 209.86 | 207.93 | 209.04 | +0.645% | 21,913 | -17.375% |
| 2025-04-15 | 207.78 | 207.78 | 206.64 | 207.70 | -0.622% | 12,247 | -16.842% |
| 2025-04-14 | 209.21 | 209.58 | 209.00 | 209.00 | +1.402% | 10,574 | -17.359% |
| 2025-04-11 | 203.62 | 206.44 | 202.70 | 206.11 | +4.480% | 14,925 | -16.200% |
| 2025-04-09 | 192.86 | 197.27 | 192.68 | 197.27 | +2.845% | 14,777 | -12.446% |
| 2025-04-08 | 198.27 | 198.27 | 191.10 | 191.81 | 0.000% | 27,928 | -9.955% |