IKTSY
INTERTEK GROUP UNSP/ADR
stockOTCADR
EODOct 2, 2026
77.77USD+0.322%(+0.25)887
IKTSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 77.60 | 77.93 | 77.60 | 77.77 | +0.322% | 887 | 0.000% |
| 2026-10-01 | 77.60 | 77.72 | 77.02 | 77.52 | -0.392% | 2,506 | +0.322% |
| 2026-09-30 | 78.08 | 78.08 | 77.83 | 77.83 | +0.122% | 1,236 | -0.071% |
| 2026-09-29 | 77.58 | 77.78 | 77.58 | 77.73 | -0.103% | 1,169 | +0.051% |
| 2026-09-28 | 77.61 | 77.86 | 77.61 | 77.81 | +0.230% | 1,641 | -0.051% |
| 2026-09-25 | 77.73 | 77.73 | 77.63 | 77.63 | +0.196% | 1,217 | +0.178% |
| 2026-09-24 | 77.42 | 77.67 | 77.42 | 77.48 | -0.454% | 2,268 | +0.374% |
| 2026-09-23 | 77.74 | 77.95 | 77.53 | 77.83 | -0.660% | 94,725 | -0.081% |
| 2026-09-22 | 78.16 | 78.35 | 78.16 | 78.35 | -0.343% | 2,502 | -0.740% |
| 2026-09-21 | 78.62 | 78.62 | 78.62 | 78.62 | -0.945% | 645 | -1.081% |
| 2026-09-18 | 77.87 | 79.37 | 77.44 | 79.37 | +2.018% | 1,844 | -2.016% |
| 2026-09-17 | 77.90 | 77.90 | 77.80 | 77.80 | -1.655% | 1,847 | -0.039% |
| 2026-09-15 | 79.06 | 79.11 | 79.06 | 79.11 | -0.054% | 1,608 | -1.693% |
| 2026-09-14 | 78.89 | 79.18 | 78.83 | 79.15 | +0.121% | 2,723 | -1.747% |
| 2026-09-11 | 79.09 | 79.13 | 79.06 | 79.06 | +0.097% | 1,339 | -1.627% |
| 2026-09-10 | 79.05 | 79.05 | 78.98 | 78.98 | -0.283% | 1,530 | -1.532% |
| 2026-09-09 | 79.31 | 79.31 | 79.20 | 79.20 | +0.081% | 1,125 | -1.811% |
| 2026-09-08 | 79.14 | 79.22 | 79.14 | 79.14 | 0.000% | 1,441 | -1.731% |
| 2026-09-03 | 79.04 | 79.14 | 79.04 | 79.14 | +0.623% | 876 | -1.731% |
| 2026-09-02 | 78.69 | 78.73 | 78.65 | 78.65 | -0.171% | 1,079 | -1.119% |
| 2026-09-01 | 78.99 | 78.99 | 78.78 | 78.78 | -0.323% | 1,394 | -1.288% |
| 2026-08-31 | 79.45 | 80.35 | 78.95 | 79.04 | +0.058% | 1,662 | -1.607% |
| 2026-08-28 | 78.99 | 78.99 | 78.99 | 78.99 | -0.323% | 595 | -1.549% |
| 2026-08-27 | 79.39 | 79.39 | 79.25 | 79.25 | -0.183% | 1,024 | -1.868% |
| 2026-08-26 | 79.37 | 79.39 | 79.25 | 79.39 | -0.444% | 912 | -2.047% |
| 2026-08-25 | 79.79 | 79.79 | 79.70 | 79.75 | +0.061% | 1,817 | -2.482% |
| 2026-08-24 | 79.64 | 79.70 | 79.59 | 79.70 | -0.006% | 1,850 | -2.422% |
| 2026-08-21 | 79.77 | 79.77 | 79.70 | 79.70 | +0.238% | 1,641 | -2.428% |
| 2026-08-20 | 79.48 | 79.52 | 79.48 | 79.52 | +0.219% | 931 | -2.196% |
| 2026-08-19 | 79.34 | 79.34 | 79.34 | 79.34 | +0.300% | 719 | -1.982% |
| 2026-08-18 | 79.04 | 79.15 | 79.04 | 79.11 | -0.202% | 1,281 | -1.688% |
| 2026-08-17 | 79.27 | 79.27 | 79.27 | 79.27 | +0.712% | 577 | -1.886% |
| 2026-08-13 | 78.78 | 78.78 | 78.70 | 78.70 | -0.132% | 860 | -1.188% |
| 2026-08-12 | 78.90 | 78.94 | 78.81 | 78.81 | +0.266% | 1,112 | -1.318% |
| 2026-08-11 | 78.78 | 78.83 | 78.60 | 78.60 | -0.223% | 2,013 | -1.056% |
| 2026-08-10 | 78.78 | 78.78 | 78.78 | 78.78 | +0.097% | 378 | -1.277% |
| 2026-08-07 | 78.70 | 78.70 | 78.70 | 78.70 | +0.171% | 561 | -1.182% |
| 2026-08-06 | 78.59 | 78.59 | 78.57 | 78.57 | -0.028% | 1,838 | -1.013% |
| 2026-08-05 | 78.58 | 78.59 | 78.58 | 78.59 | +0.072% | 1,920 | -1.040% |
| 2026-08-04 | 78.45 | 78.53 | 78.43 | 78.53 | +0.224% | 2,406 | -0.968% |
| 2026-08-03 | 78.48 | 78.48 | 78.36 | 78.36 | +0.442% | 18,701 | -0.747% |
| 2026-07-31 | 78.32 | 78.57 | 78.01 | 78.01 | -0.790% | 55,393 | -0.308% |
| 2026-07-30 | 78.15 | 78.70 | 78.03 | 78.63 | +1.551% | 2,927 | -1.095% |
| 2026-07-29 | 77.43 | 77.43 | 77.43 | 77.43 | -0.289% | 849 | +0.439% |
| 2026-07-28 | 77.49 | 77.65 | 76.88 | 77.65 | +0.484% | 1,821 | +0.149% |
| 2026-07-27 | 77.55 | 77.55 | 77.09 | 77.28 | +0.021% | 2,272 | +0.634% |
| 2026-07-24 | 77.44 | 77.59 | 77.26 | 77.26 | -1.462% | 1,516 | +0.655% |
| 2026-07-23 | 77.25 | 78.41 | 77.25 | 78.41 | +0.984% | 1,373 | -0.816% |
| 2026-07-22 | 77.80 | 77.80 | 77.65 | 77.65 | -0.198% | 1,475 | +0.160% |
| 2026-07-21 | 77.80 | 77.80 | 77.80 | 77.80 | 0.000% | 1,309 | -0.039% |
| 2026-07-20 | 78.23 | 78.23 | 77.52 | 77.80 | +0.258% | 24,922 | -0.039% |
| 2026-07-17 | 78.20 | 78.20 | 77.60 | 77.60 | -1.253% | 1,062 | +0.219% |
| 2026-07-16 | 79.19 | 79.19 | 78.58 | 78.58 | -0.161% | 944 | -1.037% |
| 2026-07-15 | 78.25 | 78.71 | 78.25 | 78.71 | +1.599% | 10,984 | -1.197% |
| 2026-07-14 | 77.67 | 78.74 | 77.47 | 77.47 | +1.657% | 26,036 | +0.383% |
| 2026-07-13 | 77.68 | 77.88 | 76.21 | 76.21 | -2.507% | 5,162 | +2.047% |
| 2026-07-10 | 78.96 | 79.56 | 78.17 | 78.17 | -0.496% | 1,740 | -0.512% |
| 2026-07-09 | 77.66 | 78.56 | 77.66 | 78.56 | +0.486% | 1,059 | -1.006% |
| 2026-07-08 | 77.66 | 78.75 | 77.66 | 78.18 | -0.471% | 2,139 | -0.524% |
| 2026-07-07 | 77.69 | 79.10 | 77.69 | 78.55 | -0.645% | 1,416 | -0.993% |
| 2026-07-06 | 78.30 | 79.06 | 78.30 | 79.06 | +2.013% | 1,565 | -1.632% |
| 2026-07-02 | 77.61 | 77.67 | 77.50 | 77.50 | +1.316% | 1,465 | +0.348% |
| 2026-07-01 | 77.07 | 78.25 | 76.49 | 76.49 | -1.121% | 101,021 | +1.669% |
| 2026-06-30 | 76.80 | 77.36 | 76.39 | 77.36 | +0.986% | 21,665 | +0.530% |
| 2026-06-29 | 76.81 | 76.81 | 76.11 | 76.61 | +0.683% | 4,546 | +1.521% |
| 2026-06-26 | 75.69 | 76.08 | 75.69 | 76.08 | -0.380% | 1,354 | +2.215% |
| 2026-06-25 | 76.38 | 76.38 | 76.38 | 76.38 | -0.566% | 1,469 | +1.827% |
| 2026-06-24 | 76.32 | 77.07 | 76.32 | 76.81 | -0.916% | 4,725 | +1.250% |
| 2026-06-23 | 76.65 | 77.52 | 76.65 | 77.52 | +1.373% | 2,439 | +0.322% |
| 2026-06-22 | 76.82 | 77.16 | 76.47 | 76.47 | -0.682% | 11,705 | +1.700% |
| 2026-06-18 | 76.85 | 77.00 | 76.85 | 77.00 | +0.803% | 2,857 | +1.006% |
| 2026-06-17 | 76.36 | 76.52 | 76.28 | 76.38 | -0.135% | 1,837 | +1.817% |
| 2026-06-16 | 76.34 | 76.48 | 76.18 | 76.48 | -0.715% | 2,790 | +1.680% |
| 2026-06-15 | 76.18 | 77.49 | 76.18 | 77.04 | +0.707% | 2,114 | +0.953% |
| 2026-06-12 | 75.03 | 76.96 | 75.01 | 76.50 | +1.386% | 1,983 | +1.667% |
| 2026-06-11 | 74.45 | 75.45 | 73.98 | 75.45 | +1.302% | 2,482 | +3.075% |
| 2026-06-10 | 73.69 | 74.48 | 73.59 | 74.48 | +0.540% | 2,438 | +4.417% |
| 2026-06-09 | 74.82 | 74.82 | 74.08 | 74.08 | -0.148% | 1,501 | +4.981% |
| 2026-06-08 | 74.17 | 74.64 | 74.17 | 74.19 | +1.582% | 2,080 | +4.825% |
| 2026-06-05 | 72.96 | 73.06 | 72.80 | 73.03 | +0.530% | 6,495 | +6.483% |
| 2026-06-04 | 72.31 | 73.12 | 72.31 | 72.65 | +1.523% | 4,747 | +7.047% |
| 2026-06-03 | 71.99 | 72.15 | 71.41 | 71.56 | -0.694% | 8,760 | +8.678% |
| 2026-06-02 | 72.01 | 72.60 | 71.90 | 72.06 | -0.042% | 4,152 | +7.924% |
| 2026-06-01 | 71.71 | 72.41 | 71.70 | 72.09 | -0.907% | 4,788 | +7.879% |
| 2026-05-29 | 72.28 | 72.75 | 72.28 | 72.75 | -0.695% | 3,311 | +6.900% |
| 2026-05-28 | 72.31 | 74.85 | 72.31 | 73.26 | -1.798% | 6,543 | +6.158% |
| 2026-05-27 | 74.22 | 75.45 | 73.88 | 74.60 | -1.440% | 2,490 | +4.249% |
| 2026-05-26 | 74.12 | 75.69 | 74.08 | 75.69 | +3.050% | 4,113 | +2.748% |
| 2026-05-22 | 73.98 | 74.92 | 73.45 | 73.45 | -1.423% | 3,892 | +5.882% |
| 2026-05-21 | 73.52 | 74.69 | 73.20 | 74.51 | -0.373% | 22,321 | +4.375% |
| 2026-05-20 | 73.80 | 74.79 | 73.80 | 74.79 | -0.387% | 1,353 | +3.986% |
| 2026-05-19 | 74.14 | 75.08 | 73.32 | 75.08 | -0.556% | 11,681 | +3.583% |
| 2026-05-18 | 75.13 | 75.50 | 74.45 | 75.50 | +0.452% | 4,922 | +3.007% |
| 2026-05-15 | 74.97 | 75.88 | 74.29 | 75.16 | -0.949% | 4,901 | +3.473% |
| 2026-05-14 | 76.16 | 76.30 | 75.82 | 75.88 | -0.420% | 13,543 | +2.491% |
| 2026-05-13 | 76.34 | 77.18 | 76.00 | 76.20 | +6.128% | 4,356 | +2.060% |
| 2026-05-12 | 73.38 | 73.38 | 71.45 | 71.80 | +4.938% | 14,000 | +8.315% |
| 2026-05-11 | 68.27 | 68.57 | 68.10 | 68.42 | +1.956% | 3,544 | +13.663% |
| 2026-05-08 | 66.95 | 67.65 | 66.52 | 67.11 | -1.744% | 22,264 | +15.886% |
| 2026-05-07 | 70.19 | 70.31 | 68.30 | 68.30 | -1.762% | 117,724 | +13.865% |
| 2026-05-06 | 70.10 | 70.44 | 69.25 | 69.53 | -0.294% | 10,892 | +11.859% |
| 2026-05-05 | 69.51 | 69.93 | 69.36 | 69.73 | +7.095% | 27,341 | +11.530% |
| 2026-05-04 | 65.46 | 65.46 | 64.46 | 65.11 | -0.291% | 10,510 | +19.444% |
| 2026-05-01 | 65.65 | 65.65 | 65.30 | 65.30 | +1.546% | 2,403 | +19.096% |
| 2026-04-30 | 64.53 | 65.18 | 64.31 | 64.31 | -1.083% | 4,301 | +20.937% |
| 2026-04-29 | 64.15 | 65.44 | 64.15 | 65.01 | +4.116% | 5,629 | +19.628% |
| 2026-04-28 | 62.83 | 63.10 | 62.44 | 62.44 | -2.817% | 2,375 | +24.552% |
| 2026-04-27 | 65.00 | 65.00 | 63.67 | 64.25 | -1.615% | 7,646 | +21.043% |
| 2026-04-24 | 66.07 | 66.50 | 65.04 | 65.31 | -0.191% | 5,369 | +19.087% |
| 2026-04-23 | 66.82 | 66.83 | 65.00 | 65.43 | -2.923% | 5,888 | +18.860% |
| 2026-04-22 | 69.02 | 69.02 | 67.15 | 67.40 | +2.005% | 4,448 | +15.386% |
| 2026-04-21 | 66.98 | 66.98 | 66.08 | 66.08 | -0.083% | 2,468 | +17.700% |
| 2026-04-20 | 66.59 | 67.07 | 66.13 | 66.13 | -2.964% | 10,916 | +17.602% |
| 2026-04-17 | 67.63 | 68.15 | 67.30 | 68.15 | +5.774% | 5,556 | +14.116% |
| 2026-04-16 | 65.26 | 65.26 | 64.34 | 64.43 | +8.432% | 7,233 | +20.705% |
| 2026-04-15 | 58.74 | 59.42 | 58.67 | 59.42 | +1.244% | 5,530 | +30.882% |
| 2026-04-14 | 58.53 | 58.83 | 58.38 | 58.69 | +12.931% | 8,372 | +32.510% |
| 2026-04-13 | 50.87 | 51.98 | 50.79 | 51.97 | +1.623% | 40,454 | +49.644% |
| 2026-04-10 | 51.67 | 51.67 | 50.67 | 51.14 | +0.373% | 7,999 | +52.073% |
| 2026-04-09 | 50.76 | 51.06 | 50.40 | 50.95 | -0.585% | 20,073 | +52.640% |
| 2026-04-08 | 52.31 | 52.34 | 51.20 | 51.25 | +3.934% | 13,253 | +51.746% |
| 2026-04-07 | 49.17 | 49.31 | 48.52 | 49.31 | -0.884% | 56,312 | +57.716% |
| 2026-04-06 | 49.67 | 50.23 | 49.67 | 49.75 | +0.507% | 25,329 | +56.322% |
| 2026-04-02 | 48.99 | 50.05 | 48.99 | 49.50 | +0.369% | 21,276 | +57.114% |
| 2026-04-01 | 49.66 | 49.83 | 49.10 | 49.32 | +0.893% | 12,109 | +57.695% |
| 2026-03-31 | 48.31 | 48.92 | 47.93 | 48.88 | +2.820% | 26,479 | +59.103% |
| 2026-03-30 | 47.96 | 48.63 | 47.54 | 47.54 | -1.061% | 35,071 | +63.589% |
| 2026-03-27 | 48.32 | 48.47 | 47.80 | 48.05 | -1.111% | 29,383 | +61.852% |
| 2026-03-26 | 49.28 | 49.84 | 48.59 | 48.59 | -1.997% | 39,465 | +60.054% |
| 2026-03-25 | 49.70 | 50.20 | 49.23 | 49.58 | +2.016% | 21,242 | +56.858% |
| 2026-03-24 | 48.80 | 49.25 | 48.35 | 48.60 | -1.018% | 20,536 | +60.021% |
| 2026-03-23 | 49.39 | 49.71 | 48.51 | 49.10 | +3.641% | 32,308 | +58.391% |
| 2026-03-20 | 48.22 | 48.65 | 47.35 | 47.38 | -1.569% | 156,976 | +64.158% |
| 2026-03-19 | 47.37 | 48.42 | 47.37 | 48.13 | -0.331% | 27,036 | +61.583% |
| 2026-03-18 | 49.16 | 49.28 | 48.29 | 48.29 | -2.364% | 26,576 | +61.048% |
| 2026-03-17 | 49.59 | 49.97 | 49.43 | 49.46 | +1.611% | 32,995 | +57.241% |
| 2026-03-16 | 49.12 | 49.26 | 48.33 | 48.67 | -1.348% | 34,337 | +59.774% |
| 2026-03-13 | 50.36 | 50.42 | 49.12 | 49.34 | -3.858% | 20,253 | +57.621% |
| 2026-03-12 | 52.18 | 52.44 | 51.31 | 51.32 | -1.098% | 66,671 | +51.539% |
| 2026-03-11 | 51.43 | 52.37 | 50.77 | 51.89 | -0.269% | 15,358 | +49.875% |
| 2026-03-10 | 54.08 | 54.08 | 52.03 | 52.03 | +0.270% | 55,303 | +49.471% |
| 2026-03-09 | 52.17 | 52.55 | 51.38 | 51.89 | -4.191% | 39,427 | +49.875% |
| 2026-03-06 | 53.70 | 54.51 | 53.70 | 54.16 | +0.763% | 15,440 | +43.593% |
| 2026-03-05 | 54.38 | 54.75 | 53.73 | 53.75 | -0.739% | 32,698 | +44.688% |
| 2026-03-04 | 53.79 | 54.43 | 53.62 | 54.15 | +2.751% | 19,280 | +43.620% |
| 2026-03-03 | 53.40 | 53.50 | 51.69 | 52.70 | -18.079% | 30,062 | +47.571% |
| 2026-03-02 | 63.19 | 64.33 | 63.15 | 64.33 | -0.345% | 20,615 | +20.892% |
| 2026-02-27 | 64.21 | 64.55 | 63.83 | 64.55 | +0.643% | 7,495 | +20.476% |
| 2026-02-26 | 63.95 | 64.44 | 63.42 | 64.14 | +0.517% | 9,727 | +21.250% |
| 2026-02-25 | 63.09 | 64.27 | 63.08 | 63.81 | +1.382% | 8,622 | +21.877% |
| 2026-02-24 | 61.81 | 62.94 | 61.70 | 62.94 | +2.341% | 11,600 | +23.562% |
| 2026-02-23 | 62.00 | 62.19 | 61.01 | 61.50 | -0.276% | 23,084 | +26.455% |
| 2026-02-20 | 62.12 | 62.75 | 61.62 | 61.67 | +0.179% | 9,306 | +26.107% |
| 2026-02-19 | 61.08 | 61.57 | 61.08 | 61.56 | +0.703% | 28,587 | +26.332% |
| 2026-02-18 | 61.10 | 62.10 | 61.10 | 61.13 | +0.044% | 58,084 | +27.221% |
| 2026-02-17 | 60.97 | 61.88 | 60.70 | 61.10 | +0.913% | 100,405 | +27.277% |
| 2026-02-13 | 61.88 | 61.88 | 60.39 | 60.55 | 0.000% | 104,109 | +28.439% |
| 2026-02-12 | 60.97 | 61.84 | 60.06 | 60.55 | -0.721% | 54,569 | +28.439% |
| 2026-02-11 | 60.98 | 61.51 | 60.53 | 60.99 | -3.594% | 4,496 | +27.514% |
| 2026-02-10 | 62.15 | 63.32 | 62.15 | 63.26 | +1.172% | 8,888 | +22.931% |
| 2026-02-09 | 61.72 | 62.54 | 61.70 | 62.53 | +1.675% | 24,918 | +24.372% |
| 2026-02-06 | 61.58 | 61.58 | 61.27 | 61.50 | +1.552% | 7,058 | +26.455% |
| 2026-02-05 | 60.59 | 61.44 | 60.52 | 60.56 | -0.247% | 20,007 | +28.418% |
| 2026-02-04 | 61.56 | 62.54 | 60.71 | 60.71 | +0.387% | 14,368 | +28.101% |
| 2026-02-03 | 60.47 | 60.92 | 59.93 | 60.48 | -2.000% | 9,863 | +28.596% |
| 2026-02-02 | 61.31 | 62.00 | 61.31 | 61.71 | +0.464% | 10,748 | +26.025% |
| 2026-01-30 | 61.55 | 61.59 | 61.30 | 61.42 | -0.687% | 5,000 | +26.610% |
| 2026-01-29 | 62.54 | 62.54 | 61.82 | 61.85 | +0.075% | 8,199 | +25.740% |
| 2026-01-28 | 62.44 | 62.70 | 61.80 | 61.80 | -0.765% | 4,775 | +25.834% |
| 2026-01-27 | 62.45 | 62.48 | 61.86 | 62.28 | +0.064% | 13,189 | +24.872% |
| 2026-01-26 | 62.40 | 62.98 | 62.15 | 62.24 | +0.957% | 8,457 | +24.952% |
| 2026-01-23 | 61.83 | 62.50 | 61.65 | 61.65 | -0.194% | 6,864 | +26.148% |
| 2026-01-22 | 62.20 | 62.67 | 61.77 | 61.77 | +0.800% | 14,345 | +25.903% |
| 2026-01-21 | 61.73 | 62.19 | 60.62 | 61.28 | -0.342% | 8,656 | +26.909% |
| 2026-01-20 | 61.59 | 61.63 | 60.98 | 61.49 | -0.494% | 4,899 | +26.476% |
| 2026-01-16 | 62.11 | 62.53 | 61.76 | 61.80 | -0.298% | 7,418 | +25.852% |
| 2026-01-15 | 62.19 | 63.09 | 61.98 | 61.98 | -0.864% | 5,796 | +25.476% |
| 2026-01-14 | 62.00 | 62.54 | 62.00 | 62.52 | -0.255% | 9,501 | +24.392% |
| 2026-01-13 | 63.28 | 63.35 | 62.15 | 62.68 | -0.807% | 5,089 | +24.075% |
| 2026-01-12 | 62.97 | 63.58 | 62.83 | 63.19 | +0.206% | 5,405 | +23.073% |
| 2026-01-09 | 62.61 | 63.06 | 62.38 | 63.06 | +0.764% | 3,901 | +23.327% |
| 2026-01-08 | 61.64 | 62.62 | 61.46 | 62.58 | +0.647% | 6,568 | +24.269% |
| 2026-01-07 | 62.81 | 63.20 | 62.18 | 62.18 | -0.798% | 15,142 | +25.072% |
| 2026-01-06 | 63.08 | 63.18 | 62.61 | 62.68 | -0.084% | 5,244 | +24.075% |
| 2026-01-05 | 62.03 | 63.30 | 62.03 | 62.73 | +0.906% | 7,509 | +23.970% |
| 2026-01-02 | 62.58 | 62.76 | 61.70 | 62.17 | -0.177% | 9,239 | +25.092% |
| 2025-12-31 | 63.19 | 63.19 | 62.28 | 62.28 | -2.060% | 2,639 | +24.872% |
| 2025-12-30 | 63.55 | 64.04 | 63.02 | 63.59 | -2.574% | 6,851 | +22.299% |
| 2025-12-29 | 64.00 | 65.31 | 63.32 | 65.27 | +2.128% | 7,099 | +19.151% |
| 2025-12-26 | 63.00 | 63.91 | 63.00 | 63.91 | +0.086% | 7,597 | +21.687% |
| 2025-12-24 | 65.38 | 65.38 | 63.78 | 63.85 | +0.008% | 4,896 | +21.792% |
| 2025-12-23 | 63.60 | 64.01 | 63.45 | 63.85 | +0.488% | 12,386 | +21.801% |
| 2025-12-22 | 62.70 | 63.54 | 62.70 | 63.54 | +1.130% | 10,391 | +22.395% |
| 2025-12-19 | 61.83 | 63.54 | 61.83 | 62.83 | +1.519% | 108,490 | +23.778% |
| 2025-12-18 | 61.58 | 62.09 | 61.57 | 61.89 | +1.409% | 59,194 | +25.658% |
| 2025-12-17 | 60.77 | 61.05 | 60.77 | 61.03 | +0.461% | 17,182 | +27.429% |
| 2025-12-16 | 61.11 | 61.13 | 60.18 | 60.75 | +0.330% | 67,814 | +28.016% |
| 2025-12-15 | 60.65 | 60.90 | 60.17 | 60.55 | +2.056% | 17,936 | +28.439% |
| 2025-12-12 | 60.05 | 60.10 | 59.33 | 59.33 | +0.645% | 59,811 | +31.080% |
| 2025-12-11 | 60.23 | 60.37 | 58.95 | 58.95 | -2.659% | 57,828 | +31.925% |
| 2025-12-10 | 60.20 | 60.65 | 59.65 | 60.56 | +1.475% | 5,868 | +28.418% |
| 2025-12-09 | 60.57 | 60.57 | 59.28 | 59.68 | -3.038% | 7,151 | +30.312% |
| 2025-12-08 | 61.92 | 62.80 | 61.25 | 61.55 | -1.124% | 105,222 | +26.353% |
| 2025-12-05 | 62.29 | 62.99 | 62.19 | 62.25 | -0.240% | 15,492 | +24.932% |
| 2025-12-04 | 62.54 | 62.95 | 62.04 | 62.40 | +0.564% | 26,284 | +24.631% |
| 2025-12-03 | 61.81 | 62.77 | 61.01 | 62.05 | +0.065% | 60,943 | +25.334% |
| 2025-12-02 | 61.12 | 62.01 | 60.25 | 62.01 | -0.593% | 6,129 | +25.415% |
| 2025-12-01 | 62.29 | 62.38 | 60.68 | 62.38 | -1.297% | 8,824 | +24.671% |
| 2025-11-28 | 62.34 | 63.20 | 62.20 | 63.20 | +0.685% | 1,140 | +23.054% |
| 2025-11-26 | 61.87 | 62.77 | 61.87 | 62.77 | +0.593% | 3,915 | +23.897% |
| 2025-11-25 | 62.25 | 62.42 | 61.25 | 62.40 | -3.957% | 38,132 | +24.631% |
| 2025-11-24 | 65.00 | 65.08 | 64.65 | 64.97 | +1.740% | 8,334 | +19.700% |
| 2025-11-21 | 64.97 | 64.97 | 63.70 | 63.86 | +1.964% | 4,595 | +21.782% |
| 2025-11-20 | 64.30 | 64.93 | 62.63 | 62.63 | -2.369% | 7,581 | +24.174% |
| 2025-11-19 | 63.90 | 64.15 | 63.90 | 64.15 | +1.247% | 3,460 | +21.231% |
| 2025-11-18 | 64.19 | 65.00 | 63.05 | 63.36 | -2.583% | 5,873 | +22.743% |
| 2025-11-17 | 65.10 | 66.08 | 64.42 | 65.04 | -0.974% | 5,890 | +19.573% |
| 2025-11-14 | 65.33 | 65.84 | 65.33 | 65.68 | -0.845% | 2,682 | +18.407% |
| 2025-11-13 | 66.89 | 67.36 | 66.24 | 66.24 | -1.487% | 3,705 | +17.406% |
| 2025-11-12 | 67.10 | 67.24 | 67.07 | 67.24 | +0.175% | 1,825 | +15.660% |
| 2025-11-11 | 67.00 | 67.63 | 67.00 | 67.12 | -0.268% | 2,320 | +15.863% |
| 2025-11-10 | 66.61 | 67.30 | 66.61 | 67.30 | +1.635% | 4,258 | +15.552% |
| 2025-11-07 | 65.96 | 66.22 | 65.78 | 66.22 | -1.105% | 4,738 | +17.442% |
| 2025-11-06 | 66.85 | 67.13 | 66.80 | 66.96 | -1.506% | 7,316 | +16.144% |
| 2025-11-05 | 67.90 | 68.05 | 67.82 | 67.98 | +1.212% | 1,986 | +14.395% |
| 2025-11-04 | 67.28 | 67.28 | 66.95 | 67.17 | +0.142% | 2,146 | +15.781% |
| 2025-11-03 | 67.01 | 67.08 | 67.01 | 67.08 | -0.806% | 1,624 | +15.945% |
| 2025-10-31 | 67.26 | 67.83 | 67.26 | 67.62 | +0.222% | 2,395 | +15.010% |
| 2025-10-30 | 67.56 | 67.56 | 67.31 | 67.47 | +0.022% | 2,652 | +15.266% |
| 2025-10-29 | 67.76 | 67.77 | 67.45 | 67.45 | -0.816% | 1,206 | +15.292% |
| 2025-10-28 | 68.13 | 68.24 | 68.01 | 68.01 | -0.932% | 1,397 | +14.351% |
| 2025-10-27 | 68.59 | 68.65 | 68.59 | 68.65 | +0.252% | 1,009 | +13.285% |
| 2025-10-24 | 68.16 | 68.48 | 68.16 | 68.48 | +1.223% | 884 | +13.570% |
| 2025-10-23 | 67.76 | 67.94 | 67.65 | 67.65 | +1.319% | 1,838 | +14.959% |
| 2025-10-22 | 67.39 | 67.39 | 66.77 | 66.77 | +0.046% | 1,834 | +16.476% |
| 2025-10-21 | 66.69 | 66.83 | 66.61 | 66.74 | -0.093% | 2,520 | +16.530% |
| 2025-10-20 | 66.30 | 66.80 | 66.27 | 66.80 | +1.543% | 4,040 | +16.422% |
| 2025-10-17 | 65.70 | 65.78 | 65.70 | 65.78 | +0.198% | 977 | +18.218% |
| 2025-10-16 | 65.52 | 66.08 | 65.28 | 65.66 | +0.507% | 4,067 | +18.453% |
| 2025-10-15 | 65.71 | 65.71 | 65.32 | 65.32 | +0.723% | 1,644 | +19.053% |
| 2025-10-14 | 64.43 | 64.87 | 64.43 | 64.86 | -0.179% | 2,463 | +19.914% |
| 2025-10-13 | 64.97 | 64.97 | 64.97 | 64.97 | -1.275% | 1,114 | +19.700% |
| 2025-10-10 | 65.89 | 65.89 | 65.70 | 65.81 | -0.756% | 1,890 | +18.174% |
| 2025-10-09 | 66.66 | 66.66 | 66.31 | 66.31 | -0.880% | 3,313 | +17.281% |
| 2025-10-08 | 66.81 | 66.90 | 66.81 | 66.90 | -0.240% | 1,755 | +16.248% |
| 2025-10-07 | 67.60 | 67.60 | 66.99 | 67.06 | -1.446% | 2,726 | +15.969% |
| 2025-10-06 | 67.38 | 68.17 | 67.36 | 68.05 | +0.539% | 3,945 | +14.292% |
| 2025-10-03 | 66.73 | 67.68 | 66.73 | 67.68 | +2.943% | 2,787 | +14.908% |
| 2025-10-02 | 65.75 | 65.75 | 65.75 | 65.75 | +1.498% | 1,704 | +18.290% |
| 2025-10-01 | 65.23 | 65.54 | 64.75 | 64.77 | +0.950% | 5,755 | +20.063% |
| 2025-09-30 | 63.92 | 64.44 | 63.82 | 64.17 | +2.076% | 3,616 | +21.203% |
| 2025-09-29 | 62.59 | 63.59 | 62.59 | 62.86 | +0.496% | 4,157 | +23.719% |
| 2025-09-26 | 62.27 | 63.16 | 62.23 | 62.55 | +0.385% | 3,372 | +24.333% |
| 2025-09-25 | 62.70 | 62.85 | 61.62 | 62.31 | -0.733% | 6,959 | +24.811% |
| 2025-09-24 | 63.13 | 63.63 | 62.77 | 62.77 | -1.488% | 2,629 | +23.897% |
| 2025-09-23 | 64.50 | 64.50 | 63.72 | 63.72 | +0.209% | 1,192 | +22.053% |
| 2025-09-22 | 63.59 | 63.59 | 63.11 | 63.59 | -0.337% | 2,030 | +22.309% |
| 2025-09-19 | 63.97 | 64.82 | 63.38 | 63.80 | -0.468% | 1,884 | +21.897% |
| 2025-09-18 | 64.59 | 64.59 | 63.06 | 64.10 | -0.226% | 3,134 | +21.326% |
| 2025-09-17 | 65.60 | 65.60 | 64.03 | 64.25 | -0.994% | 20,408 | +21.052% |
| 2025-09-16 | 64.91 | 64.91 | 64.00 | 64.89 | -0.765% | 3,014 | +19.849% |
| 2025-09-15 | 64.36 | 65.39 | 63.56 | 65.39 | +0.755% | 5,161 | +18.933% |
| 2025-09-12 | 64.29 | 64.90 | 64.29 | 64.90 | -0.844% | 1,043 | +19.831% |
| 2025-09-11 | 64.64 | 65.48 | 64.56 | 65.45 | +0.517% | 5,017 | +18.820% |
| 2025-09-10 | 64.50 | 65.12 | 64.00 | 65.12 | +0.147% | 1,246 | +19.434% |
| 2025-09-09 | 64.55 | 65.02 | 64.40 | 65.02 | +0.162% | 1,885 | +19.609% |
| 2025-09-08 | 64.78 | 64.98 | 64.52 | 64.92 | +0.379% | 3,633 | +19.803% |
| 2025-09-05 | 64.75 | 65.66 | 63.32 | 64.67 | +1.843% | 4,110 | +20.257% |
| 2025-09-04 | 63.08 | 64.08 | 63.08 | 63.50 | +0.954% | 2,980 | +22.472% |
| 2025-09-03 | 62.87 | 63.20 | 61.94 | 62.90 | -0.836% | 4,700 | +23.641% |
| 2025-09-02 | 62.76 | 63.43 | 61.60 | 63.43 | -2.849% | 6,086 | +22.608% |
| 2025-08-29 | 64.06 | 65.29 | 63.95 | 65.29 | +1.745% | 2,169 | +19.115% |
| 2025-08-28 | 64.04 | 65.04 | 64.04 | 64.17 | +0.331% | 3,149 | +21.194% |
| 2025-08-27 | 63.94 | 64.91 | 63.86 | 63.96 | -0.345% | 3,183 | +21.594% |
| 2025-08-26 | 63.04 | 64.54 | 63.04 | 64.18 | -0.062% | 2,594 | +21.175% |
| 2025-08-25 | 65.73 | 67.07 | 63.51 | 64.22 | +0.213% | 3,495 | +21.099% |
| 2025-08-22 | 64.83 | 65.09 | 64.08 | 64.08 | +0.461% | 1,180 | +21.357% |
| 2025-08-21 | 64.67 | 64.94 | 63.39 | 63.79 | -2.372% | 2,027 | +21.916% |
| 2025-08-20 | 65.18 | 65.34 | 64.83 | 65.34 | +1.696% | 1,334 | +19.024% |
| 2025-08-19 | 64.07 | 64.44 | 63.42 | 64.25 | +1.008% | 2,094 | +21.043% |
| 2025-08-18 | 64.35 | 64.35 | 63.61 | 63.61 | -2.813% | 2,409 | +22.263% |
| 2025-08-15 | 64.67 | 65.45 | 64.17 | 65.45 | +3.708% | 1,996 | +18.824% |
| 2025-08-14 | 63.77 | 64.67 | 62.66 | 63.11 | -2.351% | 4,223 | +23.229% |
| 2025-08-13 | 64.57 | 65.42 | 64.57 | 64.63 | +0.716% | 3,532 | +20.332% |
| 2025-08-12 | 63.97 | 64.17 | 63.87 | 64.17 | +0.596% | 2,021 | +21.194% |
| 2025-08-11 | 63.86 | 64.25 | 63.32 | 63.79 | +0.251% | 4,035 | +21.916% |
| 2025-08-08 | 63.75 | 64.11 | 63.47 | 63.63 | +0.808% | 2,170 | +22.222% |
| 2025-08-07 | 63.75 | 63.93 | 63.12 | 63.12 | +0.494% | 3,831 | +23.210% |
| 2025-08-06 | 62.53 | 62.81 | 62.53 | 62.81 | +0.714% | 1,922 | +23.818% |
| 2025-08-05 | 62.33 | 62.89 | 62.25 | 62.37 | +0.159% | 3,722 | +24.701% |
| 2025-08-04 | 62.55 | 62.55 | 62.27 | 62.27 | +0.934% | 2,886 | +24.900% |
| 2025-08-01 | 60.70 | 61.76 | 60.29 | 61.69 | -5.658% | 21,553 | +26.066% |
| 2025-07-31 | 66.15 | 66.68 | 65.39 | 65.39 | -0.259% | 3,045 | +18.933% |
| 2025-07-30 | 66.22 | 66.22 | 65.56 | 65.56 | -0.259% | 3,065 | +18.624% |
| 2025-07-29 | 67.28 | 67.28 | 65.73 | 65.73 | -0.937% | 1,290 | +18.317% |
| 2025-07-28 | 67.74 | 67.74 | 66.35 | 66.35 | +0.071% | 851 | +17.208% |
| 2025-07-25 | 66.42 | 66.42 | 66.31 | 66.31 | +0.234% | 1,098 | +17.291% |
| 2025-07-24 | 67.20 | 67.20 | 66.15 | 66.15 | +0.190% | 1,998 | +17.566% |
| 2025-07-23 | 65.80 | 66.31 | 65.80 | 66.02 | +0.068% | 1,326 | +17.789% |
| 2025-07-22 | 65.98 | 65.98 | 65.98 | 65.98 | -0.692% | 864 | +17.869% |
| 2025-07-21 | 66.31 | 66.44 | 66.31 | 66.44 | +0.105% | 5,389 | +17.053% |
| 2025-07-18 | 66.36 | 66.51 | 66.36 | 66.37 | +0.333% | 1,215 | +17.176% |
| 2025-07-17 | 66.27 | 66.27 | 65.01 | 66.15 | -0.174% | 2,595 | +17.566% |
| 2025-07-16 | 65.85 | 67.12 | 65.85 | 66.27 | +0.516% | 1,588 | +17.362% |
| 2025-07-15 | 66.70 | 66.70 | 65.92 | 65.92 | -0.984% | 1,481 | +17.967% |
| 2025-07-14 | 66.32 | 66.95 | 66.32 | 66.58 | -1.407% | 2,985 | +16.807% |
| 2025-07-11 | 65.63 | 67.53 | 65.63 | 67.53 | +0.588% | 1,042 | +15.164% |
| 2025-07-10 | 67.65 | 67.65 | 67.14 | 67.14 | -0.585% | 1,292 | +15.841% |
| 2025-07-09 | 66.52 | 67.53 | 66.52 | 67.53 | +3.099% | 1,999 | +15.164% |
| 2025-07-08 | 65.83 | 65.86 | 65.50 | 65.50 | -1.050% | 3,831 | +18.733% |
| 2025-07-07 | 66.69 | 66.78 | 66.19 | 66.19 | -0.569% | 1,155 | +17.486% |
| 2025-07-03 | 66.57 | 66.57 | 66.57 | 66.57 | +1.341% | 677 | +16.817% |
| 2025-07-02 | 65.25 | 65.69 | 65.25 | 65.69 | +0.602% | 3,919 | +18.384% |
| 2025-07-01 | 65.24 | 65.30 | 65.24 | 65.30 | -0.427% | 1,328 | +19.096% |
| 2025-06-30 | 65.55 | 65.61 | 65.06 | 65.58 | -0.274% | 2,587 | +18.588% |
| 2025-06-27 | 66.33 | 66.49 | 65.31 | 65.76 | +1.438% | 1,087 | +18.263% |
| 2025-06-25 | 63.99 | 64.83 | 63.99 | 64.83 | -0.525% | 2,201 | +19.964% |
| 2025-06-24 | 65.09 | 65.79 | 64.06 | 65.17 | +1.337% | 1,586 | +19.334% |
| 2025-06-23 | 63.20 | 64.31 | 62.95 | 64.31 | +1.724% | 3,393 | +20.930% |
| 2025-06-20 | 63.59 | 63.59 | 62.57 | 63.22 | -2.045% | 2,572 | +23.015% |
| 2025-06-18 | 64.54 | 64.54 | 64.54 | 64.54 | -0.247% | 1,134 | +20.499% |
| 2025-06-17 | 64.06 | 64.70 | 64.06 | 64.70 | +0.232% | 1,629 | +20.201% |
| 2025-06-16 | 65.00 | 65.88 | 64.55 | 64.55 | -0.370% | 6,154 | +20.480% |
| 2025-06-13 | 65.41 | 65.41 | 64.50 | 64.79 | -0.933% | 71,821 | +20.034% |
| 2025-06-12 | 66.67 | 66.67 | 65.35 | 65.40 | -0.608% | 8,644 | +18.914% |
| 2025-06-11 | 65.68 | 66.19 | 65.68 | 65.80 | +0.527% | 56,433 | +18.191% |
| 2025-06-10 | 65.23 | 65.59 | 65.07 | 65.45 | +0.484% | 11,270 | +18.814% |
| 2025-06-09 | 64.21 | 65.38 | 63.91 | 65.14 | +1.102% | 22,314 | +19.389% |
| 2025-06-06 | 63.90 | 64.43 | 63.90 | 64.43 | -0.096% | 4,512 | +20.705% |
| 2025-06-05 | 64.79 | 64.99 | 64.49 | 64.49 | -0.782% | 1,229 | +20.589% |
| 2025-06-04 | 64.80 | 65.00 | 64.65 | 65.00 | +1.945% | 14,508 | +19.646% |
| 2025-06-03 | 64.19 | 64.45 | 63.76 | 63.76 | -1.389% | 4,897 | +21.973% |
| 2025-06-02 | 63.91 | 64.66 | 63.91 | 64.66 | +0.229% | 1,410 | +20.279% |
| 2025-05-30 | 65.36 | 65.36 | 64.51 | 64.51 | -0.967% | 7,447 | +20.555% |
| 2025-05-29 | 65.17 | 65.17 | 65.11 | 65.14 | +0.556% | 1,134 | +19.389% |
| 2025-05-28 | 64.89 | 64.99 | 64.78 | 64.78 | -0.323% | 1,386 | +20.052% |
| 2025-05-27 | 66.03 | 66.03 | 64.99 | 64.99 | +1.004% | 2,444 | +19.665% |
| 2025-05-23 | 64.20 | 64.45 | 64.20 | 64.34 | +0.616% | 5,422 | +20.866% |
| 2025-05-22 | 64.01 | 64.41 | 63.95 | 63.95 | -3.223% | 44,199 | +21.611% |
| 2025-05-21 | 66.99 | 66.99 | 66.08 | 66.08 | -1.063% | 31,283 | +17.691% |
| 2025-05-20 | 66.84 | 67.26 | 66.79 | 66.79 | +0.724% | 5,522 | +16.440% |
| 2025-05-19 | 66.36 | 66.45 | 65.95 | 66.31 | -1.402% | 17,941 | +17.282% |
| 2025-05-16 | 67.25 | 67.25 | 67.25 | 67.25 | -0.506% | 936 | +15.638% |
| 2025-05-15 | 68.00 | 68.00 | 67.42 | 67.59 | +2.231% | 1,399 | +15.053% |
| 2025-05-14 | 66.01 | 66.12 | 66.01 | 66.12 | -0.407% | 2,746 | +17.619% |
| 2025-05-13 | 65.43 | 66.39 | 65.43 | 66.39 | +2.930% | 2,079 | +17.141% |
| 2025-05-12 | 64.35 | 64.68 | 64.35 | 64.50 | +1.447% | 2,031 | +20.574% |
| 2025-05-09 | 64.29 | 65.38 | 63.24 | 63.58 | +0.039% | 2,952 | +22.318% |
| 2025-05-08 | 63.52 | 64.38 | 62.98 | 63.55 | +1.688% | 24,048 | +22.366% |
| 2025-05-07 | 62.50 | 64.11 | 62.50 | 62.50 | -3.905% | 2,472 | +24.432% |
| 2025-05-06 | 63.59 | 65.04 | 62.42 | 65.04 | +1.641% | 1,363 | +19.573% |
| 2025-05-05 | 63.49 | 63.99 | 63.49 | 63.99 | +0.518% | 1,704 | +21.535% |
| 2025-05-02 | 62.55 | 63.66 | 61.93 | 63.66 | +3.529% | 1,324 | +22.165% |
| 2025-05-01 | 62.45 | 63.41 | 61.43 | 61.49 | +0.212% | 2,640 | +26.476% |
| 2025-04-30 | 60.90 | 62.17 | 60.90 | 61.36 | -2.593% | 1,737 | +26.744% |
| 2025-04-29 | 61.96 | 62.99 | 60.60 | 62.99 | +0.368% | 7,564 | +23.457% |
| 2025-04-28 | 61.45 | 62.78 | 60.71 | 62.76 | +1.887% | 2,262 | +23.912% |
| 2025-04-25 | 61.04 | 62.16 | 61.04 | 61.60 | 0.000% | 1,618 | +26.250% |
| 2025-04-24 | 59.98 | 61.60 | 59.98 | 61.60 | +2.190% | 2,256 | +26.250% |
| 2025-04-23 | 61.10 | 62.87 | 60.28 | 60.28 | -1.358% | 2,063 | +29.015% |
| 2025-04-22 | 60.24 | 63.13 | 60.05 | 61.11 | +1.599% | 13,755 | +27.262% |
| 2025-04-21 | 60.29 | 60.75 | 59.76 | 60.15 | -1.574% | 6,731 | +29.297% |
| 2025-04-17 | 60.67 | 61.47 | 60.53 | 61.11 | +2.208% | 5,244 | +27.262% |
| 2025-04-16 | 61.62 | 61.85 | 59.79 | 59.79 | -1.645% | 5,016 | +30.072% |
| 2025-04-15 | 59.21 | 62.27 | 59.21 | 60.79 | +2.860% | 4,110 | +27.932% |
| 2025-04-14 | 58.75 | 59.21 | 58.62 | 59.10 | +0.604% | 7,719 | +31.591% |
| 2025-04-11 | 57.63 | 59.21 | 56.82 | 58.74 | +4.902% | 6,291 | +32.386% |
| 2025-04-10 | 55.89 | 57.15 | 55.75 | 56.00 | +3.960% | 84,541 | +38.875% |
| 2025-04-09 | 52.47 | 55.03 | 51.96 | 53.87 | -2.406% | 9,556 | +44.375% |
| 2025-04-08 | 56.60 | 56.62 | 54.47 | 55.20 | 0.000% | 11,329 | +40.900% |