ISNPY
INTESA SANPAOLO S/ADR
stockOTCADR
EODOct 2, 2026
42.90USD-0.348%(-0.15)186,567
ISNPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.42 | 43.00 | 42.33 | 42.90 | -0.348% | 186,567 | 0.000% |
| 2026-10-01 | 44.12 | 44.19 | 42.78 | 43.05 | -4.333% | 266,579 | -0.348% |
| 2026-09-30 | 45.49 | 45.67 | 44.98 | 45.00 | -2.110% | 224,285 | -4.667% |
| 2026-09-29 | 46.15 | 46.23 | 45.62 | 45.97 | -0.820% | 166,235 | -6.678% |
| 2026-09-28 | 46.22 | 46.75 | 46.10 | 46.35 | -0.792% | 244,907 | -7.443% |
| 2026-09-25 | 46.42 | 46.86 | 46.04 | 46.72 | +1.126% | 223,124 | -8.176% |
| 2026-09-24 | 46.13 | 46.49 | 45.81 | 46.20 | +0.588% | 218,584 | -7.143% |
| 2026-09-23 | 46.16 | 46.18 | 45.68 | 45.93 | -1.374% | 163,196 | -6.597% |
| 2026-09-22 | 46.68 | 46.68 | 46.11 | 46.57 | -0.830% | 209,499 | -7.881% |
| 2026-09-21 | 46.75 | 47.02 | 46.61 | 46.96 | +2.421% | 126,538 | -8.646% |
| 2026-09-18 | 46.01 | 46.11 | 45.81 | 45.85 | -2.343% | 195,409 | -6.434% |
| 2026-09-17 | 46.90 | 47.07 | 46.79 | 46.95 | +1.098% | 162,561 | -8.626% |
| 2026-09-16 | 46.61 | 46.88 | 46.06 | 46.44 | +0.097% | 144,665 | -7.623% |
| 2026-09-15 | 46.76 | 46.76 | 46.30 | 46.40 | -0.823% | 167,716 | -7.533% |
| 2026-09-14 | 46.57 | 46.90 | 46.18 | 46.78 | -1.599% | 192,993 | -8.294% |
| 2026-09-11 | 47.56 | 47.64 | 47.27 | 47.54 | +2.634% | 151,104 | -9.760% |
| 2026-09-10 | 46.32 | 46.75 | 46.23 | 46.32 | -0.473% | 150,271 | -7.383% |
| 2026-09-09 | 46.65 | 46.65 | 46.25 | 46.54 | -0.257% | 110,884 | -7.821% |
| 2026-09-08 | 46.57 | 46.91 | 46.45 | 46.66 | -0.955% | 117,060 | -8.058% |
| 2026-09-04 | 46.95 | 47.17 | 46.91 | 47.11 | -0.085% | 147,680 | -8.937% |
| 2026-09-03 | 46.74 | 47.17 | 46.68 | 47.15 | +1.441% | 119,166 | -9.014% |
| 2026-09-02 | 46.31 | 46.53 | 46.27 | 46.48 | +0.737% | 240,566 | -7.702% |
| 2026-09-01 | 46.79 | 47.00 | 46.14 | 46.14 | -2.184% | 258,780 | -7.022% |
| 2026-08-31 | 47.46 | 47.49 | 47.11 | 47.17 | +0.149% | 214,703 | -9.052% |
| 2026-08-28 | 47.50 | 47.56 | 47.05 | 47.10 | -0.148% | 100,461 | -8.917% |
| 2026-08-27 | 47.49 | 47.53 | 47.06 | 47.17 | -1.974% | 121,901 | -9.052% |
| 2026-08-26 | 48.42 | 48.42 | 47.97 | 48.12 | +0.313% | 144,101 | -10.848% |
| 2026-08-25 | 47.99 | 48.04 | 47.78 | 47.97 | +0.629% | 108,646 | -10.569% |
| 2026-08-24 | 47.53 | 47.98 | 47.52 | 47.67 | +0.358% | 121,703 | -10.006% |
| 2026-08-21 | 47.43 | 47.59 | 47.31 | 47.50 | -0.294% | 159,653 | -9.684% |
| 2026-08-20 | 48.00 | 48.06 | 47.55 | 47.64 | -0.126% | 154,900 | -9.950% |
| 2026-08-19 | 48.05 | 48.07 | 47.52 | 47.70 | -0.167% | 180,842 | -10.063% |
| 2026-08-18 | 48.00 | 48.07 | 47.74 | 47.78 | +0.210% | 167,220 | -10.213% |
| 2026-08-17 | 48.07 | 48.13 | 47.65 | 47.68 | -0.760% | 149,060 | -10.025% |
| 2026-08-14 | 48.01 | 48.12 | 47.93 | 48.05 | +0.660% | 196,639 | -10.709% |
| 2026-08-13 | 47.79 | 47.87 | 47.62 | 47.73 | +0.442% | 244,695 | -10.119% |
| 2026-08-12 | 47.50 | 47.66 | 47.43 | 47.52 | +0.486% | 120,830 | -9.722% |
| 2026-08-11 | 47.38 | 47.49 | 47.21 | 47.29 | -0.148% | 117,585 | -9.283% |
| 2026-08-10 | 47.47 | 47.55 | 47.30 | 47.36 | -0.169% | 99,489 | -9.417% |
| 2026-08-07 | 47.51 | 47.58 | 47.24 | 47.44 | +0.840% | 97,464 | -9.570% |
| 2026-08-06 | 47.37 | 47.44 | 47.03 | 47.05 | +0.032% | 149,627 | -8.811% |
| 2026-08-05 | 47.00 | 47.08 | 46.80 | 47.03 | -0.053% | 136,919 | -8.782% |
| 2026-08-04 | 46.87 | 47.13 | 46.86 | 47.05 | +1.259% | 166,478 | -8.830% |
| 2026-08-03 | 45.91 | 46.58 | 45.91 | 46.47 | +2.764% | 123,095 | -7.682% |
| 2026-07-31 | 45.19 | 45.45 | 44.95 | 45.22 | +0.244% | 190,579 | -5.130% |
| 2026-07-30 | 44.60 | 45.18 | 44.60 | 45.11 | +2.430% | 225,230 | -4.899% |
| 2026-07-29 | 44.30 | 44.62 | 43.91 | 44.04 | -0.967% | 171,919 | -2.589% |
| 2026-07-28 | 44.34 | 44.58 | 44.20 | 44.47 | -0.291% | 130,875 | -3.530% |
| 2026-07-27 | 44.34 | 44.60 | 44.32 | 44.60 | +1.734% | 207,719 | -3.812% |
| 2026-07-24 | 43.71 | 43.99 | 43.69 | 43.84 | +2.526% | 141,927 | -2.144% |
| 2026-07-23 | 43.09 | 43.28 | 42.74 | 42.76 | -3.039% | 203,201 | +0.327% |
| 2026-07-22 | 44.24 | 44.35 | 44.03 | 44.10 | +1.240% | 138,583 | -2.721% |
| 2026-07-21 | 43.47 | 43.69 | 43.36 | 43.56 | +0.880% | 156,713 | -1.515% |
| 2026-07-20 | 43.28 | 43.45 | 43.10 | 43.18 | 0.000% | 140,813 | -0.648% |
| 2026-07-17 | 42.66 | 43.32 | 42.66 | 43.18 | -1.416% | 157,010 | -0.648% |
| 2026-07-16 | 43.70 | 43.92 | 43.53 | 43.80 | -0.068% | 220,383 | -2.055% |
| 2026-07-15 | 43.38 | 43.90 | 43.38 | 43.83 | +1.037% | 180,505 | -2.122% |
| 2026-07-14 | 43.42 | 43.60 | 43.28 | 43.38 | +0.767% | 148,532 | -1.107% |
| 2026-07-13 | 43.48 | 43.61 | 42.99 | 43.05 | -0.255% | 136,167 | -0.348% |
| 2026-07-10 | 43.03 | 43.17 | 42.76 | 43.16 | +1.338% | 143,532 | -0.602% |
| 2026-07-09 | 42.44 | 42.59 | 42.41 | 42.59 | +1.429% | 207,692 | +0.728% |
| 2026-07-08 | 41.90 | 42.14 | 41.55 | 41.99 | -1.663% | 160,967 | +2.167% |
| 2026-07-07 | 43.12 | 43.17 | 42.53 | 42.70 | -0.790% | 165,803 | +0.468% |
| 2026-07-06 | 42.62 | 43.07 | 42.62 | 43.04 | +1.894% | 151,838 | -0.325% |
| 2026-07-02 | 42.12 | 42.30 | 41.92 | 42.24 | +2.699% | 172,054 | +1.562% |
| 2026-07-01 | 40.78 | 41.29 | 40.75 | 41.13 | -0.243% | 215,095 | +4.303% |
| 2026-06-30 | 40.67 | 41.23 | 40.61 | 41.23 | +1.427% | 256,593 | +4.050% |
| 2026-06-29 | 40.44 | 40.70 | 40.24 | 40.65 | -0.270% | 413,039 | +5.535% |
| 2026-06-26 | 40.37 | 40.93 | 40.37 | 40.76 | -0.779% | 438,583 | +5.250% |
| 2026-06-25 | 41.09 | 41.37 | 40.98 | 41.08 | -1.297% | 944,366 | +4.430% |
| 2026-06-24 | 41.74 | 41.86 | 41.40 | 41.62 | -0.834% | 234,886 | +3.075% |
| 2026-06-23 | 41.97 | 42.10 | 41.76 | 41.97 | -2.644% | 195,906 | +2.216% |
| 2026-06-22 | 42.47 | 43.31 | 42.43 | 43.11 | +1.747% | 347,065 | -0.487% |
| 2026-06-18 | 42.16 | 42.59 | 42.09 | 42.37 | +1.364% | 1,044,771 | +1.251% |
| 2026-06-17 | 42.50 | 42.69 | 41.57 | 41.80 | -0.971% | 351,944 | +2.632% |
| 2026-06-16 | 41.65 | 42.32 | 41.64 | 42.21 | +3.178% | 243,376 | +1.635% |
| 2026-06-15 | 41.14 | 41.47 | 40.83 | 40.91 | +0.788% | 138,658 | +4.864% |
| 2026-06-12 | 40.52 | 40.75 | 40.20 | 40.59 | +2.088% | 129,281 | +5.691% |
| 2026-06-11 | 38.81 | 39.94 | 38.61 | 39.76 | +3.005% | 243,579 | +7.897% |
| 2026-06-10 | 39.24 | 39.24 | 38.56 | 38.60 | -2.402% | 134,675 | +11.140% |
| 2026-06-09 | 39.92 | 40.05 | 38.85 | 39.55 | +1.959% | 178,187 | +8.470% |
| 2026-06-08 | 38.32 | 39.02 | 38.32 | 38.79 | -0.869% | 450,803 | +10.596% |
| 2026-06-05 | 39.43 | 39.52 | 38.92 | 39.13 | -1.782% | 207,653 | +9.635% |
| 2026-06-04 | 39.68 | 39.89 | 39.55 | 39.84 | +1.322% | 275,928 | +7.681% |
| 2026-06-03 | 40.08 | 40.08 | 39.32 | 39.32 | -2.359% | 207,334 | +9.105% |
| 2026-06-02 | 40.48 | 40.48 | 40.06 | 40.27 | +0.565% | 197,010 | +6.531% |
| 2026-06-01 | 39.66 | 40.22 | 39.56 | 40.04 | -0.931% | 186,752 | +7.133% |
| 2026-05-29 | 41.01 | 41.01 | 40.42 | 40.42 | +0.372% | 182,553 | +6.136% |
| 2026-05-28 | 40.10 | 40.43 | 39.89 | 40.27 | -0.666% | 221,039 | +6.531% |
| 2026-05-27 | 40.72 | 40.74 | 40.34 | 40.54 | +1.401% | 210,610 | +5.821% |
| 2026-05-26 | 40.16 | 40.16 | 39.87 | 39.98 | +1.990% | 145,889 | +7.304% |
| 2026-05-22 | 39.42 | 39.50 | 38.87 | 39.20 | -0.935% | 213,371 | +9.439% |
| 2026-05-21 | 38.85 | 39.71 | 38.85 | 39.57 | -0.951% | 239,810 | +8.415% |
| 2026-05-20 | 38.77 | 39.97 | 38.58 | 39.95 | +3.793% | 189,879 | +7.384% |
| 2026-05-19 | 39.37 | 39.37 | 38.44 | 38.49 | -5.754% | 287,976 | +11.458% |
| 2026-05-18 | 40.25 | 40.85 | 40.10 | 40.84 | +1.896% | 182,207 | +5.044% |
| 2026-05-15 | 39.80 | 40.24 | 39.65 | 40.08 | -1.135% | 139,037 | +7.036% |
| 2026-05-14 | 40.56 | 41.05 | 40.39 | 40.54 | +1.022% | 404,845 | +5.821% |
| 2026-05-13 | 40.02 | 40.41 | 39.94 | 40.13 | -2.002% | 318,670 | +6.903% |
| 2026-05-12 | 40.68 | 41.04 | 40.45 | 40.95 | -0.727% | 485,506 | +4.762% |
| 2026-05-11 | 41.54 | 41.77 | 41.22 | 41.25 | 0.000% | 151,936 | +4.000% |
| 2026-05-08 | 41.13 | 41.52 | 40.79 | 41.25 | -0.145% | 139,347 | +4.000% |
| 2026-05-07 | 42.46 | 42.66 | 41.28 | 41.31 | -2.294% | 193,321 | +3.849% |
| 2026-05-06 | 41.90 | 42.34 | 41.87 | 42.28 | +3.882% | 236,962 | +1.466% |
| 2026-05-05 | 40.40 | 40.72 | 40.31 | 40.70 | +2.934% | 225,800 | +5.405% |
| 2026-05-04 | 40.42 | 40.42 | 39.29 | 39.54 | -3.231% | 210,548 | +8.498% |
| 2026-05-01 | 40.89 | 41.26 | 40.83 | 40.86 | +0.147% | 138,378 | +4.993% |
| 2026-04-30 | 40.07 | 40.87 | 40.00 | 40.80 | +2.590% | 375,738 | +5.147% |
| 2026-04-29 | 40.40 | 40.46 | 39.76 | 39.77 | -2.213% | 255,442 | +7.870% |
| 2026-04-28 | 40.27 | 40.76 | 40.27 | 40.67 | +1.599% | 175,322 | +5.483% |
| 2026-04-27 | 39.88 | 40.19 | 39.82 | 40.03 | -0.050% | 230,492 | +7.170% |
| 2026-04-24 | 39.37 | 40.20 | 39.37 | 40.05 | +1.934% | 181,372 | +7.116% |
| 2026-04-23 | 39.96 | 40.02 | 38.88 | 39.29 | -2.555% | 240,247 | +9.188% |
| 2026-04-22 | 40.82 | 40.82 | 40.11 | 40.32 | -1.007% | 170,573 | +6.399% |
| 2026-04-21 | 41.01 | 41.14 | 40.38 | 40.73 | -1.261% | 127,584 | +5.328% |
| 2026-04-20 | 41.13 | 41.37 | 40.75 | 41.25 | -1.032% | 211,522 | +4.000% |
| 2026-04-17 | 41.77 | 42.14 | 41.68 | 41.68 | +2.812% | 202,630 | +2.927% |
| 2026-04-16 | 40.80 | 40.80 | 40.37 | 40.54 | -1.218% | 194,759 | +5.821% |
| 2026-04-15 | 40.96 | 41.14 | 40.75 | 41.04 | +0.860% | 214,476 | +4.532% |
| 2026-04-14 | 40.88 | 41.04 | 40.56 | 40.69 | +0.743% | 1,209,166 | +5.431% |
| 2026-04-13 | 39.17 | 40.51 | 39.17 | 40.39 | +1.457% | 282,993 | +6.214% |
| 2026-04-10 | 39.68 | 40.08 | 39.56 | 39.81 | +0.581% | 177,879 | +7.762% |
| 2026-04-09 | 39.05 | 39.77 | 38.90 | 39.58 | +0.406% | 1,565,185 | +8.388% |
| 2026-04-08 | 40.23 | 40.28 | 39.04 | 39.42 | +3.791% | 1,372,622 | +8.828% |
| 2026-04-07 | 37.28 | 38.21 | 37.03 | 37.98 | +1.442% | 364,604 | +12.954% |
| 2026-04-06 | 36.31 | 37.52 | 36.31 | 37.44 | +1.217% | 277,939 | +14.583% |
| 2026-04-02 | 36.00 | 37.11 | 36.00 | 36.99 | -1.334% | 418,903 | +15.977% |
| 2026-04-01 | 37.46 | 37.66 | 37.11 | 37.49 | +2.460% | 209,488 | +14.431% |
| 2026-03-31 | 35.68 | 36.71 | 35.47 | 36.59 | +4.993% | 294,035 | +17.245% |
| 2026-03-30 | 35.13 | 35.21 | 34.60 | 34.85 | -0.286% | 1,434,011 | +23.099% |
| 2026-03-27 | 35.67 | 35.81 | 34.81 | 34.95 | +0.143% | 651,238 | +22.747% |
| 2026-03-26 | 35.24 | 35.47 | 34.89 | 34.90 | -2.731% | 423,257 | +22.923% |
| 2026-03-25 | 36.48 | 36.48 | 35.66 | 35.88 | +1.730% | 246,134 | +19.565% |
| 2026-03-24 | 34.85 | 35.54 | 34.79 | 35.27 | -1.645% | 281,676 | +21.633% |
| 2026-03-23 | 35.31 | 36.31 | 35.31 | 35.86 | +4.518% | 705,146 | +19.632% |
| 2026-03-20 | 36.16 | 36.16 | 34.06 | 34.31 | -3.705% | 577,346 | +25.036% |
| 2026-03-19 | 34.83 | 35.77 | 34.33 | 35.63 | +1.049% | 378,287 | +20.404% |
| 2026-03-18 | 35.82 | 36.19 | 35.26 | 35.26 | -1.974% | 306,227 | +21.668% |
| 2026-03-17 | 35.93 | 36.10 | 35.63 | 35.97 | +2.275% | 275,204 | +19.266% |
| 2026-03-16 | 35.45 | 35.71 | 35.10 | 35.17 | +0.457% | 2,476,285 | +21.979% |
| 2026-03-13 | 35.81 | 36.07 | 35.01 | 35.01 | -2.152% | 335,325 | +22.536% |
| 2026-03-12 | 36.24 | 36.24 | 35.49 | 35.78 | -3.791% | 319,585 | +19.899% |
| 2026-03-11 | 36.93 | 37.20 | 36.72 | 37.19 | +0.378% | 163,311 | +15.354% |
| 2026-03-10 | 37.78 | 38.00 | 36.94 | 37.05 | +0.081% | 360,423 | +15.789% |
| 2026-03-09 | 35.72 | 37.37 | 35.44 | 37.02 | +1.759% | 819,684 | +15.883% |
| 2026-03-06 | 35.86 | 36.48 | 35.57 | 36.38 | -2.073% | 262,627 | +17.922% |
| 2026-03-05 | 37.30 | 37.48 | 36.79 | 37.15 | -2.160% | 431,879 | +15.478% |
| 2026-03-04 | 38.20 | 38.20 | 37.67 | 37.97 | +1.011% | 262,962 | +12.984% |
| 2026-03-03 | 38.00 | 38.00 | 36.45 | 37.59 | -4.715% | 288,419 | +14.126% |
| 2026-03-02 | 39.50 | 39.75 | 39.12 | 39.45 | -3.898% | 184,611 | +8.745% |
| 2026-02-27 | 41.63 | 41.63 | 40.96 | 41.05 | -1.393% | 144,423 | +4.507% |
| 2026-02-26 | 41.83 | 41.83 | 41.29 | 41.63 | +0.750% | 171,874 | +3.051% |
| 2026-02-25 | 40.98 | 41.42 | 40.98 | 41.32 | +0.658% | 182,128 | +3.824% |
| 2026-02-24 | 40.77 | 41.09 | 40.31 | 41.05 | -0.955% | 313,283 | +4.507% |
| 2026-02-23 | 41.91 | 42.00 | 41.25 | 41.45 | -0.538% | 242,852 | +3.508% |
| 2026-02-20 | 41.42 | 41.68 | 41.18 | 41.67 | +2.182% | 169,591 | +2.952% |
| 2026-02-19 | 40.45 | 40.78 | 40.26 | 40.78 | -0.923% | 175,791 | +5.199% |
| 2026-02-18 | 41.16 | 41.38 | 41.08 | 41.16 | +1.230% | 178,548 | +4.227% |
| 2026-02-17 | 40.50 | 40.78 | 40.27 | 40.66 | +0.482% | 229,310 | +5.509% |
| 2026-02-13 | 40.65 | 40.84 | 40.24 | 40.47 | -2.447% | 200,152 | +6.018% |
| 2026-02-12 | 42.47 | 42.62 | 41.41 | 41.48 | -1.379% | 286,910 | +3.423% |
| 2026-02-11 | 42.11 | 42.38 | 41.74 | 42.06 | -2.368% | 185,234 | +1.997% |
| 2026-02-10 | 43.20 | 43.28 | 42.92 | 43.08 | -0.577% | 155,130 | -0.418% |
| 2026-02-09 | 42.87 | 43.43 | 42.80 | 43.33 | +1.977% | 541,997 | -0.992% |
| 2026-02-06 | 42.15 | 42.51 | 42.15 | 42.49 | +2.287% | 385,393 | +0.965% |
| 2026-02-05 | 42.24 | 42.43 | 41.52 | 41.54 | -4.528% | 183,169 | +3.274% |
| 2026-02-04 | 43.48 | 43.62 | 43.12 | 43.51 | +0.718% | 246,090 | -1.402% |
| 2026-02-03 | 43.27 | 43.27 | 42.58 | 43.20 | +1.959% | 278,573 | -0.694% |
| 2026-02-02 | 42.53 | 42.67 | 42.22 | 42.37 | +0.071% | 770,806 | +1.251% |
| 2026-01-30 | 42.82 | 42.82 | 42.16 | 42.34 | +0.189% | 156,568 | +1.323% |
| 2026-01-29 | 42.35 | 42.40 | 41.77 | 42.26 | 0.000% | 231,815 | +1.514% |
| 2026-01-28 | 42.25 | 42.40 | 42.07 | 42.26 | -1.858% | 191,222 | +1.514% |
| 2026-01-27 | 42.47 | 43.15 | 42.47 | 43.06 | +2.768% | 129,742 | -0.372% |
| 2026-01-26 | 41.64 | 41.90 | 41.63 | 41.90 | +2.295% | 169,957 | +2.387% |
| 2026-01-23 | 40.60 | 41.02 | 40.55 | 40.96 | -0.583% | 3,710,054 | +4.736% |
| 2026-01-22 | 40.81 | 41.23 | 40.80 | 41.20 | +1.005% | 5,141,166 | +4.126% |
| 2026-01-21 | 40.20 | 40.99 | 40.15 | 40.79 | +1.316% | 1,196,365 | +5.173% |
| 2026-01-20 | 40.48 | 40.73 | 40.18 | 40.26 | -2.965% | 307,806 | +6.557% |
| 2026-01-16 | 41.33 | 41.53 | 41.30 | 41.49 | -0.144% | 162,879 | +3.398% |
| 2026-01-15 | 41.50 | 41.94 | 41.50 | 41.55 | -1.001% | 325,747 | +3.249% |
| 2026-01-14 | 41.79 | 42.38 | 41.71 | 41.97 | -0.048% | 1,784,966 | +2.216% |
| 2026-01-13 | 41.85 | 42.06 | 41.79 | 41.99 | -0.309% | 440,750 | +2.167% |
| 2026-01-12 | 41.88 | 42.17 | 41.83 | 42.12 | +1.323% | 227,858 | +1.852% |
| 2026-01-09 | 41.54 | 41.58 | 41.28 | 41.57 | -0.645% | 147,457 | +3.199% |
| 2026-01-08 | 41.46 | 41.84 | 41.40 | 41.84 | +0.674% | 146,334 | +2.533% |
| 2026-01-07 | 41.82 | 42.00 | 41.46 | 41.56 | -1.142% | 160,559 | +3.224% |
| 2026-01-06 | 42.32 | 42.41 | 41.80 | 42.04 | -1.129% | 192,797 | +2.046% |
| 2026-01-05 | 42.82 | 42.82 | 42.01 | 42.52 | +1.022% | 118,260 | +0.894% |
| 2026-01-02 | 41.76 | 42.16 | 41.76 | 42.09 | +1.154% | 155,584 | +1.924% |
| 2025-12-31 | 41.82 | 41.95 | 41.50 | 41.61 | -0.478% | 119,960 | +3.100% |
| 2025-12-30 | 41.77 | 41.97 | 41.76 | 41.81 | +1.210% | 123,376 | +2.607% |
| 2025-12-29 | 41.33 | 41.52 | 41.14 | 41.31 | -0.816% | 104,582 | +3.849% |
| 2025-12-26 | 41.96 | 41.96 | 41.50 | 41.65 | -0.096% | 97,350 | +3.001% |
| 2025-12-24 | 40.76 | 41.85 | 40.76 | 41.69 | +0.409% | 114,109 | +2.902% |
| 2025-12-23 | 42.15 | 42.15 | 41.39 | 41.52 | 0.000% | 703,311 | +3.324% |
| 2025-12-22 | 41.49 | 41.68 | 41.45 | 41.52 | -0.288% | 182,856 | +3.324% |
| 2025-12-19 | 41.75 | 41.87 | 41.49 | 41.64 | +0.726% | 184,718 | +3.026% |
| 2025-12-18 | 41.20 | 41.49 | 41.12 | 41.34 | +0.682% | 408,358 | +3.774% |
| 2025-12-17 | 41.08 | 41.28 | 40.94 | 41.06 | +0.489% | 123,352 | +4.481% |
| 2025-12-16 | 41.05 | 41.27 | 40.72 | 40.86 | +0.172% | 119,731 | +4.993% |
| 2025-12-15 | 40.89 | 40.94 | 40.70 | 40.79 | +1.708% | 126,386 | +5.173% |
| 2025-12-12 | 40.56 | 40.62 | 39.91 | 40.10 | -1.122% | 120,048 | +6.969% |
| 2025-12-11 | 40.61 | 40.61 | 40.28 | 40.56 | +2.038% | 153,934 | +5.769% |
| 2025-12-10 | 39.41 | 39.89 | 39.36 | 39.75 | +0.965% | 137,434 | +7.925% |
| 2025-12-09 | 39.79 | 39.80 | 39.35 | 39.37 | +0.331% | 103,759 | +8.966% |
| 2025-12-08 | 39.10 | 39.34 | 39.04 | 39.24 | 0.000% | 166,467 | +9.327% |
| 2025-12-05 | 39.89 | 39.89 | 39.20 | 39.24 | +0.102% | 151,124 | +9.327% |
| 2025-12-04 | 39.03 | 39.48 | 39.03 | 39.20 | +0.026% | 138,171 | +9.439% |
| 2025-12-03 | 39.21 | 39.34 | 38.96 | 39.19 | +0.436% | 144,306 | +9.467% |
| 2025-12-02 | 38.80 | 39.17 | 38.80 | 39.02 | +0.567% | 331,208 | +9.944% |
| 2025-12-01 | 38.67 | 39.14 | 38.67 | 38.80 | -3.794% | 548,135 | +10.567% |
| 2025-11-28 | 40.46 | 40.46 | 40.04 | 40.33 | +0.174% | 83,881 | +6.372% |
| 2025-11-26 | 39.57 | 40.35 | 39.57 | 40.26 | +1.181% | 180,151 | +6.557% |
| 2025-11-25 | 38.78 | 39.90 | 38.78 | 39.79 | +2.552% | 172,045 | +7.816% |
| 2025-11-24 | 38.97 | 39.11 | 38.67 | 38.80 | -0.919% | 263,110 | +10.567% |
| 2025-11-21 | 38.95 | 39.44 | 38.72 | 39.16 | +1.953% | 146,792 | +9.551% |
| 2025-11-20 | 39.20 | 39.44 | 38.39 | 38.41 | -1.031% | 152,372 | +11.690% |
| 2025-11-19 | 38.78 | 39.14 | 38.75 | 38.81 | +0.181% | 197,393 | +10.539% |
| 2025-11-18 | 38.61 | 38.88 | 38.44 | 38.74 | -1.986% | 152,885 | +10.738% |
| 2025-11-17 | 39.88 | 40.12 | 39.39 | 39.52 | -2.185% | 154,900 | +8.539% |
| 2025-11-14 | 40.31 | 40.62 | 40.27 | 40.41 | -2.584% | 192,503 | +6.167% |
| 2025-11-13 | 41.75 | 41.89 | 41.41 | 41.48 | +0.436% | 124,250 | +3.423% |
| 2025-11-12 | 41.27 | 41.54 | 41.24 | 41.30 | +1.300% | 128,863 | +3.874% |
| 2025-11-11 | 40.41 | 40.81 | 40.41 | 40.77 | +1.317% | 243,730 | +5.224% |
| 2025-11-10 | 39.96 | 40.31 | 39.94 | 40.24 | +3.047% | 125,470 | +6.610% |
| 2025-11-07 | 38.68 | 39.12 | 38.68 | 39.05 | +0.983% | 137,228 | +9.859% |
| 2025-11-06 | 38.70 | 38.86 | 38.55 | 38.67 | -0.515% | 712,431 | +10.939% |
| 2025-11-05 | 38.34 | 38.90 | 38.32 | 38.87 | +1.887% | 145,556 | +10.368% |
| 2025-11-04 | 38.12 | 38.60 | 38.11 | 38.15 | -0.522% | 117,952 | +12.451% |
| 2025-11-03 | 38.45 | 38.61 | 38.35 | 38.35 | -1.032% | 160,314 | +11.864% |
| 2025-10-31 | 39.33 | 39.33 | 38.34 | 38.75 | -2.368% | 168,312 | +10.710% |
| 2025-10-30 | 39.33 | 39.72 | 39.33 | 39.69 | +0.126% | 112,862 | +8.088% |
| 2025-10-29 | 39.51 | 39.91 | 39.13 | 39.64 | +0.916% | 131,779 | +8.224% |
| 2025-10-28 | 38.84 | 39.36 | 38.84 | 39.28 | +0.692% | 131,032 | +9.216% |
| 2025-10-27 | 38.87 | 39.07 | 38.82 | 39.01 | +2.631% | 154,327 | +9.972% |
| 2025-10-24 | 38.31 | 38.31 | 37.98 | 38.01 | +0.026% | 118,554 | +12.865% |
| 2025-10-23 | 38.32 | 38.32 | 37.92 | 38.00 | +0.343% | 219,138 | +12.895% |
| 2025-10-22 | 38.20 | 38.20 | 37.74 | 37.87 | -0.424% | 113,972 | +13.282% |
| 2025-10-21 | 38.35 | 38.44 | 38.03 | 38.03 | -0.668% | 126,516 | +12.802% |
| 2025-10-20 | 38.31 | 38.57 | 38.21 | 38.29 | +1.315% | 199,147 | +12.048% |
| 2025-10-17 | 37.96 | 37.96 | 37.38 | 37.79 | -0.683% | 238,693 | +13.522% |
| 2025-10-16 | 38.01 | 38.50 | 37.95 | 38.05 | +1.036% | 176,960 | +12.746% |
| 2025-10-15 | 37.74 | 37.84 | 37.32 | 37.66 | -1.594% | 148,627 | +13.914% |
| 2025-10-14 | 37.78 | 38.45 | 37.66 | 38.27 | +0.552% | 137,438 | +12.098% |
| 2025-10-13 | 38.42 | 38.42 | 37.85 | 38.06 | +0.794% | 309,827 | +12.717% |
| 2025-10-10 | 38.27 | 38.67 | 37.75 | 37.76 | -1.100% | 145,995 | +13.612% |
| 2025-10-09 | 38.63 | 38.63 | 38.03 | 38.18 | -1.037% | 116,835 | +12.362% |
| 2025-10-08 | 38.84 | 38.84 | 38.49 | 38.58 | +0.104% | 171,069 | +11.198% |
| 2025-10-07 | 38.88 | 38.91 | 38.46 | 38.54 | -0.516% | 99,836 | +11.313% |
| 2025-10-06 | 38.97 | 39.19 | 38.69 | 38.74 | -1.850% | 163,122 | +10.738% |
| 2025-10-03 | 39.66 | 39.74 | 39.34 | 39.47 | +0.381% | 333,280 | +8.690% |
| 2025-10-02 | 40.00 | 40.00 | 39.11 | 39.32 | -2.116% | 273,807 | +9.105% |
| 2025-10-01 | 40.07 | 40.32 | 40.05 | 40.17 | +1.209% | 152,729 | +6.796% |
| 2025-09-30 | 39.66 | 39.70 | 39.19 | 39.69 | +1.464% | 118,697 | +8.088% |
| 2025-09-29 | 39.13 | 39.25 | 39.03 | 39.12 | +0.070% | 135,725 | +9.670% |
| 2025-09-26 | 38.61 | 39.13 | 38.61 | 39.09 | +2.572% | 148,542 | +9.747% |
| 2025-09-25 | 38.00 | 38.25 | 37.86 | 38.11 | -0.418% | 195,404 | +12.569% |
| 2025-09-24 | 38.20 | 38.44 | 38.11 | 38.27 | -0.597% | 358,614 | +12.098% |
| 2025-09-23 | 38.70 | 38.83 | 38.42 | 38.50 | -0.722% | 138,297 | +11.429% |
| 2025-09-22 | 38.49 | 38.79 | 38.40 | 38.78 | +0.103% | 130,144 | +10.624% |
| 2025-09-19 | 38.54 | 38.77 | 38.54 | 38.74 | +0.650% | 240,652 | +10.738% |
| 2025-09-18 | 38.15 | 38.64 | 38.11 | 38.49 | -0.337% | 171,113 | +11.458% |
| 2025-09-17 | 38.40 | 38.88 | 38.39 | 38.62 | -1.655% | 171,126 | +11.082% |
| 2025-09-16 | 39.18 | 39.28 | 38.85 | 39.27 | -1.133% | 130,526 | +9.244% |
| 2025-09-15 | 39.61 | 39.81 | 39.58 | 39.72 | +2.636% | 1,360,127 | +8.006% |
| 2025-09-12 | 38.52 | 38.73 | 38.43 | 38.70 | -0.412% | 821,928 | +10.853% |
| 2025-09-11 | 38.54 | 38.86 | 38.41 | 38.86 | +1.621% | 852,906 | +10.396% |
| 2025-09-10 | 38.16 | 38.40 | 38.08 | 38.24 | +0.262% | 1,927,974 | +12.186% |
| 2025-09-09 | 37.94 | 38.22 | 37.94 | 38.14 | +0.633% | 158,328 | +12.480% |
| 2025-09-08 | 37.50 | 37.90 | 37.46 | 37.90 | +1.283% | 140,216 | +13.193% |
| 2025-09-05 | 37.58 | 37.60 | 37.06 | 37.42 | -0.505% | 192,592 | +14.645% |
| 2025-09-04 | 37.41 | 37.66 | 37.25 | 37.61 | +1.021% | 140,344 | +14.065% |
| 2025-09-03 | 37.00 | 37.30 | 37.00 | 37.23 | -0.375% | 263,013 | +15.230% |
| 2025-09-02 | 36.94 | 37.37 | 36.84 | 37.37 | -1.111% | 148,058 | +14.798% |
| 2025-08-29 | 37.56 | 37.89 | 37.53 | 37.79 | -0.343% | 1,177,690 | +13.522% |
| 2025-08-28 | 37.67 | 38.08 | 37.66 | 37.92 | +0.584% | 121,076 | +13.133% |
| 2025-08-27 | 37.59 | 37.76 | 37.33 | 37.70 | -2.935% | 218,784 | +13.793% |
| 2025-08-26 | 38.59 | 38.86 | 38.51 | 38.84 | -1.183% | 96,883 | +10.453% |
| 2025-08-25 | 39.80 | 39.91 | 39.25 | 39.30 | -1.169% | 83,345 | +9.146% |
| 2025-08-22 | 39.49 | 39.93 | 39.45 | 39.77 | +1.688% | 173,526 | +7.870% |
| 2025-08-21 | 38.95 | 39.26 | 38.91 | 39.11 | -0.051% | 134,407 | +9.691% |
| 2025-08-20 | 39.01 | 39.17 | 38.91 | 39.13 | +0.333% | 116,335 | +9.635% |
| 2025-08-19 | 39.23 | 39.34 | 38.97 | 39.00 | +1.194% | 120,097 | +10.000% |
| 2025-08-18 | 38.48 | 38.58 | 38.33 | 38.54 | -1.205% | 454,461 | +11.313% |
| 2025-08-15 | 38.30 | 39.10 | 38.30 | 39.01 | +0.723% | 99,441 | +9.972% |
| 2025-08-14 | 38.44 | 38.79 | 38.42 | 38.73 | +1.096% | 144,830 | +10.767% |
| 2025-08-13 | 38.10 | 38.32 | 37.96 | 38.31 | +1.618% | 127,135 | +11.981% |
| 2025-08-12 | 37.43 | 37.70 | 37.43 | 37.70 | +1.290% | 139,064 | +13.793% |
| 2025-08-11 | 37.11 | 37.32 | 36.96 | 37.22 | -0.694% | 141,456 | +15.261% |
| 2025-08-08 | 37.19 | 37.60 | 37.15 | 37.48 | +1.710% | 128,461 | +14.461% |
| 2025-08-07 | 36.69 | 36.94 | 36.51 | 36.85 | +1.320% | 337,033 | +16.418% |
| 2025-08-06 | 36.12 | 36.37 | 36.12 | 36.37 | +1.649% | 90,431 | +17.954% |
| 2025-08-05 | 35.70 | 35.87 | 35.42 | 35.78 | -0.417% | 126,006 | +19.899% |
| 2025-08-04 | 35.94 | 36.04 | 35.79 | 35.93 | +3.068% | 161,273 | +19.399% |
| 2025-08-01 | 34.99 | 35.12 | 34.56 | 34.86 | -4.045% | 124,564 | +23.062% |
| 2025-07-31 | 36.46 | 36.61 | 36.32 | 36.33 | -2.861% | 140,616 | +18.084% |
| 2025-07-30 | 37.11 | 37.54 | 37.09 | 37.40 | +3.486% | 138,011 | +14.706% |
| 2025-07-29 | 36.08 | 36.35 | 35.95 | 36.14 | +1.860% | 161,220 | +18.705% |
| 2025-07-28 | 35.70 | 35.73 | 35.30 | 35.48 | -1.060% | 106,774 | +20.913% |
| 2025-07-25 | 35.58 | 35.86 | 35.50 | 35.86 | +0.280% | 90,534 | +19.632% |
| 2025-07-24 | 35.60 | 35.91 | 35.58 | 35.76 | -1.243% | 143,951 | +19.966% |
| 2025-07-23 | 34.98 | 36.33 | 34.94 | 36.21 | +4.201% | 194,969 | +18.476% |
| 2025-07-22 | 34.47 | 34.85 | 34.26 | 34.75 | +1.164% | 107,221 | +23.453% |
| 2025-07-21 | 34.28 | 34.74 | 34.24 | 34.35 | 0.000% | 173,270 | +24.891% |
| 2025-07-18 | 34.53 | 34.69 | 34.30 | 34.35 | +0.058% | 109,063 | +24.891% |
| 2025-07-17 | 33.98 | 34.39 | 33.97 | 34.33 | -0.348% | 108,693 | +24.964% |
| 2025-07-16 | 34.15 | 34.49 | 34.11 | 34.45 | +1.294% | 137,120 | +24.528% |
| 2025-07-15 | 34.27 | 34.27 | 33.93 | 34.01 | -1.677% | 132,417 | +26.139% |
| 2025-07-14 | 34.41 | 34.70 | 34.41 | 34.59 | +0.087% | 105,950 | +24.024% |
| 2025-07-11 | 34.42 | 34.64 | 34.34 | 34.56 | -1.314% | 151,566 | +24.132% |
| 2025-07-10 | 35.31 | 35.38 | 34.95 | 35.02 | -1.657% | 133,325 | +22.501% |
| 2025-07-09 | 35.62 | 35.68 | 35.48 | 35.61 | +2.328% | 175,696 | +20.472% |
| 2025-07-08 | 34.69 | 34.91 | 34.63 | 34.80 | +0.520% | 123,001 | +23.276% |
| 2025-07-07 | 34.54 | 34.89 | 34.54 | 34.62 | -0.305% | 108,538 | +23.917% |
| 2025-07-03 | 34.58 | 34.96 | 34.57 | 34.73 | +0.480% | 93,497 | +23.539% |
| 2025-07-02 | 34.29 | 34.64 | 34.16 | 34.56 | +0.641% | 122,194 | +24.132% |
| 2025-07-01 | 34.35 | 34.53 | 34.20 | 34.34 | -0.895% | 170,876 | +24.927% |
| 2025-06-30 | 34.21 | 34.65 | 34.18 | 34.65 | +0.932% | 126,323 | +23.810% |
| 2025-06-27 | 34.15 | 34.44 | 34.08 | 34.33 | +1.448% | 139,230 | +24.964% |
| 2025-06-26 | 33.80 | 33.96 | 33.72 | 33.84 | 0.000% | 138,373 | +26.773% |
| 2025-06-25 | 33.57 | 33.96 | 33.50 | 33.84 | -0.908% | 247,295 | +26.773% |
| 2025-06-24 | 33.99 | 34.22 | 33.81 | 34.15 | +2.093% | 187,833 | +25.622% |
| 2025-06-23 | 32.88 | 33.45 | 32.84 | 33.45 | +0.935% | 143,995 | +28.251% |
| 2025-06-20 | 33.35 | 33.61 | 33.14 | 33.14 | -0.331% | 195,259 | +29.451% |
| 2025-06-18 | 33.17 | 33.52 | 33.13 | 33.25 | +0.575% | 140,402 | +29.023% |
| 2025-06-17 | 33.42 | 33.49 | 32.99 | 33.06 | -3.192% | 132,466 | +29.764% |
| 2025-06-16 | 34.13 | 34.38 | 34.11 | 34.15 | +2.614% | 141,327 | +25.622% |
| 2025-06-13 | 33.26 | 33.69 | 33.21 | 33.28 | -1.829% | 165,576 | +28.906% |
| 2025-06-12 | 33.97 | 34.17 | 33.71 | 33.90 | +0.743% | 130,990 | +26.549% |
| 2025-06-11 | 33.59 | 33.84 | 33.45 | 33.65 | +0.268% | 656,378 | +27.489% |
| 2025-06-10 | 33.89 | 33.95 | 33.49 | 33.56 | -2.300% | 250,289 | +27.831% |
| 2025-06-09 | 34.36 | 34.50 | 34.17 | 34.35 | -0.290% | 152,061 | +24.891% |
| 2025-06-06 | 34.18 | 34.55 | 34.14 | 34.45 | +1.953% | 316,881 | +24.528% |
| 2025-06-05 | 33.57 | 34.03 | 33.57 | 33.79 | +1.168% | 111,215 | +26.961% |
| 2025-06-04 | 33.39 | 33.53 | 33.20 | 33.40 | -0.551% | 89,858 | +28.443% |
| 2025-06-03 | 33.44 | 33.63 | 33.40 | 33.59 | -1.046% | 226,604 | +27.736% |
| 2025-06-02 | 33.43 | 33.94 | 33.30 | 33.94 | +1.313% | 206,666 | +26.400% |
| 2025-05-30 | 33.39 | 33.60 | 33.25 | 33.50 | +1.224% | 92,313 | +28.060% |
| 2025-05-29 | 33.10 | 33.21 | 32.89 | 33.09 | +0.288% | 107,891 | +29.627% |
| 2025-05-28 | 32.94 | 33.06 | 32.84 | 33.00 | +0.076% | 115,908 | +30.000% |
| 2025-05-27 | 32.93 | 33.12 | 32.85 | 32.98 | +1.493% | 147,085 | +30.099% |
| 2025-05-23 | 32.39 | 32.72 | 32.16 | 32.49 | -3.015% | 107,222 | +32.041% |
| 2025-05-22 | 33.56 | 33.56 | 33.12 | 33.50 | -0.119% | 157,096 | +28.060% |
| 2025-05-21 | 33.45 | 33.75 | 33.41 | 33.54 | +0.329% | 101,546 | +27.907% |
| 2025-05-20 | 33.48 | 33.48 | 33.05 | 33.43 | -1.705% | 94,130 | +28.328% |
| 2025-05-19 | 33.89 | 34.17 | 33.62 | 34.01 | +1.644% | 100,874 | +26.139% |
| 2025-05-16 | 33.50 | 33.65 | 33.25 | 33.46 | -0.476% | 79,722 | +28.213% |
| 2025-05-15 | 33.67 | 33.67 | 33.30 | 33.62 | +1.235% | 186,104 | +27.603% |
| 2025-05-14 | 33.07 | 33.49 | 33.07 | 33.21 | +0.893% | 118,976 | +29.178% |
| 2025-05-13 | 33.01 | 33.01 | 32.56 | 32.92 | +0.354% | 153,195 | +30.332% |
| 2025-05-12 | 33.07 | 33.07 | 32.42 | 32.80 | -0.606% | 121,204 | +30.793% |
| 2025-05-09 | 33.24 | 33.24 | 32.76 | 33.00 | +1.196% | 111,283 | +30.000% |
| 2025-05-08 | 32.74 | 32.74 | 32.41 | 32.61 | +2.451% | 168,884 | +31.555% |
| 2025-05-07 | 32.30 | 32.30 | 31.78 | 31.83 | -1.971% | 144,318 | +34.779% |
| 2025-05-06 | 32.11 | 32.65 | 32.11 | 32.47 | -0.673% | 131,348 | +32.122% |
| 2025-05-05 | 32.53 | 32.88 | 32.53 | 32.69 | +0.554% | 194,049 | +31.233% |
| 2025-05-02 | 32.53 | 32.56 | 32.34 | 32.51 | +0.557% | 338,605 | +31.959% |
| 2025-05-01 | 31.84 | 32.33 | 31.84 | 32.33 | +0.529% | 124,598 | +32.694% |
| 2025-04-30 | 31.84 | 32.19 | 31.39 | 32.16 | -1.832% | 515,839 | +33.396% |
| 2025-04-29 | 32.53 | 32.85 | 32.36 | 32.76 | +2.183% | 1,549,469 | +30.952% |
| 2025-04-28 | 31.95 | 32.31 | 31.95 | 32.06 | -0.062% | 196,610 | +33.812% |
| 2025-04-25 | 31.59 | 32.08 | 31.59 | 32.08 | +2.296% | 109,184 | +33.728% |
| 2025-04-24 | 31.21 | 31.49 | 31.03 | 31.36 | +1.129% | 128,339 | +36.798% |
| 2025-04-23 | 30.80 | 31.17 | 30.80 | 31.01 | +1.274% | 125,856 | +38.342% |
| 2025-04-22 | 30.32 | 30.79 | 30.18 | 30.62 | +3.341% | 188,517 | +40.105% |
| 2025-04-21 | 29.58 | 30.60 | 29.26 | 29.63 | -0.837% | 225,994 | +44.786% |
| 2025-04-17 | 29.49 | 30.14 | 29.49 | 29.88 | +0.878% | 554,141 | +43.574% |
| 2025-04-16 | 29.57 | 30.09 | 29.53 | 29.62 | +0.203% | 350,098 | +44.835% |
| 2025-04-15 | 29.53 | 29.82 | 29.43 | 29.56 | +2.710% | 199,956 | +45.129% |
| 2025-04-14 | 28.75 | 29.11 | 28.68 | 28.78 | 0.000% | 191,734 | +49.062% |