UNCFF
UNICREDITO SPA ORD NEW
stockOTC
EODOct 2, 2026
88.26USD-3.660%(-3.35)4,841
UNCFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 88.60 | 88.60 | 86.68 | 88.25 | -3.660% | 4,841 | 0.000% |
| 2026-10-01 | 92.61 | 92.61 | 91.61 | 91.61 | -1.864% | 854 | -3.660% |
| 2026-09-30 | 95.23 | 95.23 | 93.35 | 93.35 | -1.418% | 1,429 | -5.455% |
| 2026-09-29 | 95.56 | 95.56 | 94.48 | 94.69 | -1.169% | 1,360 | -6.796% |
| 2026-09-28 | 96.40 | 96.40 | 95.53 | 95.81 | -1.809% | 1,580 | -7.885% |
| 2026-09-25 | 95.41 | 97.58 | 95.41 | 97.58 | +3.616% | 1,756 | -9.552% |
| 2026-09-24 | 93.68 | 94.79 | 93.68 | 94.17 | +0.146% | 1,281 | -6.281% |
| 2026-09-23 | 95.97 | 96.64 | 93.74 | 94.03 | -2.781% | 1,830 | -6.144% |
| 2026-09-22 | 96.49 | 96.72 | 95.94 | 96.72 | +1.066% | 1,446 | -8.754% |
| 2026-09-21 | 97.65 | 97.65 | 94.79 | 95.70 | +0.426% | 1,618 | -7.782% |
| 2026-09-17 | 94.91 | 96.43 | 94.91 | 95.30 | +0.835% | 2,468 | -7.389% |
| 2026-09-16 | 97.45 | 97.45 | 94.51 | 94.51 | +0.231% | 951 | -6.616% |
| 2026-09-15 | 95.19 | 95.19 | 94.29 | 94.29 | -5.048% | 1,292 | -6.400% |
| 2026-09-14 | 97.00 | 99.30 | 97.00 | 99.30 | +1.849% | 3,959 | -11.125% |
| 2026-09-11 | 101.39 | 101.39 | 97.50 | 97.50 | -1.291% | 1,150 | -9.482% |
| 2026-09-10 | 97.53 | 98.78 | 97.40 | 98.78 | -0.853% | 5,884 | -10.650% |
| 2026-09-09 | 99.63 | 99.63 | 99.63 | 99.63 | +0.297% | 543 | -11.413% |
| 2026-09-08 | 99.29 | 99.33 | 99.29 | 99.33 | +2.603% | 653 | -11.150% |
| 2026-09-04 | 96.81 | 96.81 | 96.81 | 96.81 | -4.058% | 510 | -8.837% |
| 2026-09-03 | 100.01 | 100.91 | 100.01 | 100.91 | +3.529% | 1,680 | -12.537% |
| 2026-09-02 | 98.35 | 98.35 | 97.47 | 97.47 | +0.671% | 8,361 | -9.450% |
| 2026-09-01 | 98.39 | 98.39 | 96.81 | 96.81 | -0.340% | 2,341 | -8.842% |
| 2026-08-31 | 97.73 | 97.73 | 97.14 | 97.14 | -0.341% | 585 | -9.151% |
| 2026-08-28 | 100.45 | 100.45 | 97.48 | 97.48 | +0.705% | 1,013 | -9.461% |
| 2026-08-27 | 97.22 | 97.22 | 96.80 | 96.80 | -3.499% | 842 | -8.823% |
| 2026-08-26 | 100.57 | 100.57 | 99.93 | 100.31 | -0.030% | 1,878 | -12.013% |
| 2026-08-24 | 98.36 | 100.33 | 97.76 | 100.33 | +3.977% | 1,833 | -12.040% |
| 2026-08-21 | 98.00 | 98.47 | 96.50 | 96.50 | -1.470% | 1,198 | -8.542% |
| 2026-08-20 | 96.25 | 97.94 | 96.25 | 97.94 | +2.603% | 890 | -9.886% |
| 2026-08-19 | 97.47 | 97.47 | 95.45 | 95.45 | -0.839% | 1,939 | -7.540% |
| 2026-08-18 | 96.64 | 98.38 | 96.26 | 96.26 | -0.290% | 1,866 | -8.316% |
| 2026-08-17 | 99.97 | 99.97 | 96.54 | 96.54 | -2.347% | 1,303 | -8.582% |
| 2026-08-14 | 100.29 | 100.29 | 98.75 | 98.86 | +2.520% | 844 | -10.727% |
| 2026-08-13 | 98.50 | 98.50 | 96.43 | 96.43 | -0.266% | 2,835 | -8.478% |
| 2026-08-12 | 96.69 | 96.69 | 96.69 | 96.69 | -0.558% | 619 | -8.721% |
| 2026-08-11 | 99.00 | 99.00 | 97.17 | 97.23 | -0.985% | 1,580 | -9.231% |
| 2026-08-07 | 98.00 | 98.20 | 96.59 | 98.20 | +0.592% | 1,603 | -10.125% |
| 2026-08-06 | 97.62 | 97.62 | 97.62 | 97.62 | +0.244% | 1,830 | -9.593% |
| 2026-08-05 | 99.00 | 99.00 | 97.38 | 97.38 | -1.385% | 1,684 | -9.373% |
| 2026-08-04 | 100.19 | 100.19 | 97.95 | 98.75 | +1.631% | 35,901 | -10.628% |
| 2026-08-03 | 95.79 | 98.50 | 95.79 | 97.17 | +3.315% | 2,468 | -9.170% |
| 2026-07-31 | 94.84 | 94.84 | 94.05 | 94.05 | -0.032% | 669 | -6.159% |
| 2026-07-30 | 93.79 | 95.44 | 93.79 | 94.08 | +2.593% | 1,351 | -6.189% |
| 2026-07-29 | 93.06 | 93.06 | 90.47 | 91.70 | -1.265% | 2,238 | -3.757% |
| 2026-07-28 | 92.88 | 92.88 | 92.88 | 92.88 | +0.186% | 1,506 | -4.974% |
| 2026-07-27 | 94.87 | 94.87 | 92.70 | 92.70 | +1.821% | 7,617 | -4.798% |
| 2026-07-24 | 90.80 | 91.05 | 90.80 | 91.05 | +1.988% | 2,711 | -3.064% |
| 2026-07-23 | 90.31 | 91.83 | 89.27 | 89.27 | -5.649% | 4,445 | -1.137% |
| 2026-07-22 | 95.00 | 95.00 | 94.61 | 94.61 | -0.063% | 1,458 | -6.722% |
| 2026-07-21 | 95.50 | 95.50 | 94.67 | 94.67 | +2.465% | 2,812 | -6.781% |
| 2026-07-20 | 93.00 | 93.00 | 92.33 | 92.40 | +0.271% | 1,215 | -4.483% |
| 2026-07-17 | 91.26 | 92.92 | 91.26 | 92.15 | -3.586% | 1,903 | -4.224% |
| 2026-07-16 | 94.35 | 95.58 | 93.34 | 95.58 | +2.758% | 1,234 | -7.659% |
| 2026-07-15 | 93.80 | 95.17 | 92.85 | 93.01 | -1.077% | 2,260 | -5.112% |
| 2026-07-14 | 95.00 | 95.00 | 94.02 | 94.02 | +1.023% | 1,770 | -6.134% |
| 2026-07-13 | 95.46 | 95.49 | 93.07 | 93.07 | -1.623% | 1,650 | -5.174% |
| 2026-07-10 | 94.85 | 96.34 | 94.61 | 94.61 | +0.979% | 1,300 | -6.712% |
| 2026-07-09 | 92.78 | 95.34 | 92.78 | 93.69 | +2.500% | 25,849 | -5.799% |
| 2026-07-08 | 92.95 | 92.95 | 91.40 | 91.40 | -1.667% | 1,007 | -3.444% |
| 2026-07-07 | 94.58 | 95.09 | 92.95 | 92.95 | -0.851% | 2,936 | -5.054% |
| 2026-07-06 | 94.69 | 94.69 | 93.75 | 93.75 | +0.866% | 798 | -5.861% |
| 2026-07-02 | 95.58 | 95.58 | 92.94 | 92.94 | +2.137% | 2,424 | -5.046% |
| 2026-07-01 | 89.42 | 91.00 | 89.39 | 91.00 | +1.773% | 3,863 | -3.016% |
| 2026-06-30 | 89.42 | 89.42 | 89.42 | 89.42 | +0.393% | 843 | -1.297% |
| 2026-06-29 | 88.35 | 89.06 | 87.31 | 89.06 | +0.006% | 1,145 | -0.909% |
| 2026-06-26 | 87.92 | 89.06 | 87.22 | 89.06 | +0.414% | 953 | -0.904% |
| 2026-06-25 | 89.97 | 90.47 | 88.25 | 88.69 | +0.178% | 2,934 | -0.493% |
| 2026-06-24 | 90.18 | 90.18 | 88.53 | 88.53 | -3.459% | 1,428 | -0.316% |
| 2026-06-23 | 91.61 | 91.71 | 90.43 | 91.71 | -0.467% | 1,889 | -3.765% |
| 2026-06-22 | 92.63 | 92.63 | 90.59 | 92.14 | +0.576% | 3,022 | -4.214% |
| 2026-06-18 | 93.36 | 93.36 | 90.92 | 91.61 | -1.346% | 1,007 | -3.662% |
| 2026-06-17 | 92.86 | 92.86 | 92.86 | 92.86 | +4.089% | 816 | -4.959% |
| 2026-06-16 | 91.37 | 91.37 | 89.21 | 89.21 | +4.126% | 2,089 | -1.073% |
| 2026-06-15 | 87.21 | 87.21 | 85.68 | 85.68 | -0.323% | 1,750 | +3.008% |
| 2026-06-12 | 85.91 | 85.95 | 84.72 | 85.95 | +5.447% | 12,839 | +2.676% |
| 2026-06-11 | 82.86 | 82.87 | 81.42 | 81.52 | -1.972% | 7,051 | +8.268% |
| 2026-06-10 | 81.88 | 83.46 | 81.20 | 83.16 | +0.187% | 2,311 | +6.133% |
| 2026-06-09 | 85.88 | 85.88 | 83.00 | 83.00 | +0.906% | 777 | +6.331% |
| 2026-06-08 | 83.42 | 85.27 | 82.25 | 82.25 | -4.006% | 2,461 | +7.294% |
| 2026-06-05 | 86.65 | 86.65 | 83.92 | 85.69 | +1.253% | 1,575 | +2.996% |
| 2026-06-03 | 87.66 | 87.66 | 84.63 | 84.63 | -4.913% | 1,557 | +4.286% |
| 2026-06-02 | 88.07 | 89.00 | 86.53 | 89.00 | +1.936% | 1,332 | -0.837% |
| 2026-06-01 | 86.83 | 87.31 | 85.38 | 87.31 | +0.596% | 2,832 | +1.082% |
| 2026-05-29 | 85.06 | 87.34 | 85.06 | 86.79 | +2.398% | 2,955 | +1.685% |
| 2026-05-28 | 85.29 | 85.29 | 84.07 | 84.76 | -0.065% | 5,601 | +4.123% |
| 2026-05-27 | 84.81 | 84.81 | 84.81 | 84.81 | -0.917% | 1,006 | +4.056% |
| 2026-05-26 | 87.39 | 87.39 | 85.35 | 85.60 | +0.701% | 2,678 | +3.102% |
| 2026-05-22 | 84.73 | 85.00 | 83.70 | 85.00 | +2.147% | 4,630 | +3.825% |
| 2026-05-21 | 81.65 | 83.22 | 81.48 | 83.22 | -0.380% | 5,295 | +6.053% |
| 2026-05-20 | 83.67 | 85.57 | 83.45 | 83.53 | +2.074% | 3,089 | +5.650% |
| 2026-05-19 | 81.84 | 81.84 | 81.84 | 81.84 | -0.586% | 316 | +7.842% |
| 2026-05-18 | 81.05 | 84.64 | 81.05 | 82.32 | -0.556% | 4,498 | +7.210% |
| 2026-05-15 | 84.46 | 84.46 | 82.53 | 82.78 | -3.708% | 11,547 | +6.614% |
| 2026-05-14 | 85.93 | 85.97 | 84.23 | 85.97 | +3.082% | 2,354 | +2.661% |
| 2026-05-13 | 83.40 | 83.40 | 83.40 | 83.40 | -0.329% | 830 | +5.825% |
| 2026-05-12 | 83.56 | 83.67 | 81.78 | 83.67 | +1.642% | 7,897 | +5.477% |
| 2026-05-11 | 82.78 | 86.00 | 82.32 | 82.32 | -0.693% | 7,148 | +7.209% |
| 2026-05-08 | 82.15 | 84.14 | 82.15 | 82.89 | -1.766% | 2,333 | +6.466% |
| 2026-05-07 | 85.52 | 85.52 | 83.00 | 84.39 | +0.431% | 1,778 | +4.586% |
| 2026-05-06 | 83.59 | 85.55 | 83.59 | 84.02 | +3.834% | 78,134 | +5.037% |
| 2026-05-05 | 78.86 | 81.16 | 78.69 | 80.92 | +8.512% | 9,548 | +9.065% |
| 2026-05-04 | 75.91 | 77.07 | 74.57 | 74.57 | -5.320% | 3,723 | +18.348% |
| 2026-05-01 | 78.07 | 78.76 | 78.07 | 78.76 | +1.204% | 1,609 | +12.052% |
| 2026-04-30 | 76.25 | 78.35 | 76.25 | 77.83 | +1.534% | 1,919 | +13.401% |
| 2026-04-29 | 76.35 | 77.06 | 76.25 | 76.65 | -2.667% | 3,885 | +15.140% |
| 2026-04-28 | 76.99 | 78.75 | 76.99 | 78.75 | +2.256% | 1,703 | +12.070% |
| 2026-04-27 | 77.22 | 77.22 | 77.01 | 77.01 | +2.335% | 1,398 | +14.598% |
| 2026-04-24 | 75.40 | 76.68 | 75.24 | 75.25 | +0.340% | 3,084 | +17.275% |
| 2026-04-23 | 77.43 | 77.43 | 74.31 | 75.00 | -4.080% | 2,707 | +17.673% |
| 2026-04-22 | 77.92 | 79.21 | 77.18 | 78.19 | -0.350% | 1,887 | +12.872% |
| 2026-04-21 | 80.01 | 80.63 | 78.47 | 78.47 | -3.930% | 1,867 | +12.477% |
| 2026-04-20 | 82.81 | 82.81 | 80.09 | 81.67 | -4.830% | 9,529 | +8.056% |
| 2026-04-17 | 86.42 | 86.42 | 84.93 | 85.82 | +3.782% | 2,963 | +2.837% |
| 2026-04-16 | 82.69 | 82.69 | 82.69 | 82.69 | -1.969% | 735 | +6.727% |
| 2026-04-15 | 84.39 | 84.39 | 84.35 | 84.35 | +2.073% | 9,042 | +4.626% |
| 2026-04-14 | 84.45 | 84.47 | 82.64 | 82.64 | +4.926% | 5,009 | +6.795% |
| 2026-04-13 | 80.84 | 80.84 | 78.76 | 78.76 | -3.716% | 5,259 | +12.056% |
| 2026-04-10 | 81.69 | 81.80 | 80.67 | 81.80 | +5.890% | 1,864 | +7.891% |
| 2026-04-09 | 77.83 | 79.19 | 77.25 | 77.25 | -3.302% | 2,119 | +14.246% |
| 2026-04-08 | 78.90 | 80.50 | 77.60 | 79.89 | +7.109% | 4,211 | +10.474% |
| 2026-04-07 | 72.00 | 74.58 | 72.00 | 74.58 | +2.182% | 1,232 | +18.328% |
| 2026-04-06 | 72.08 | 72.99 | 71.47 | 72.99 | -0.859% | 2,230 | +20.910% |
| 2026-04-02 | 72.83 | 73.76 | 71.54 | 73.63 | -1.922% | 6,362 | +19.871% |
| 2026-04-01 | 75.16 | 75.16 | 74.22 | 75.07 | +3.079% | 3,095 | +17.568% |
| 2026-03-31 | 70.25 | 72.83 | 70.25 | 72.83 | +7.697% | 4,788 | +21.188% |
| 2026-03-30 | 68.27 | 69.95 | 67.56 | 67.62 | -3.819% | 5,905 | +30.516% |
| 2026-03-27 | 69.33 | 70.63 | 69.31 | 70.31 | +0.135% | 6,072 | +25.532% |
| 2026-03-26 | 71.55 | 72.87 | 70.21 | 70.21 | -3.132% | 2,446 | +25.701% |
| 2026-03-25 | 74.24 | 74.24 | 72.48 | 72.48 | +1.948% | 5,665 | +21.765% |
| 2026-03-24 | 71.20 | 71.69 | 70.42 | 71.09 | -0.074% | 1,999 | +24.137% |
| 2026-03-23 | 71.70 | 71.70 | 71.15 | 71.15 | +3.574% | 1,414 | +24.045% |
| 2026-03-20 | 70.29 | 70.51 | 68.69 | 68.69 | -2.175% | 2,321 | +28.478% |
| 2026-03-19 | 70.50 | 72.88 | 70.22 | 70.22 | -3.388% | 3,075 | +25.684% |
| 2026-03-18 | 73.16 | 73.16 | 72.68 | 72.68 | -1.737% | 1,427 | +21.425% |
| 2026-03-17 | 75.13 | 76.42 | 73.92 | 73.97 | +0.636% | 1,873 | +19.316% |
| 2026-03-16 | 73.37 | 74.80 | 73.19 | 73.50 | +1.547% | 2,397 | +20.075% |
| 2026-03-13 | 74.67 | 75.90 | 72.38 | 72.38 | -4.395% | 4,428 | +21.933% |
| 2026-03-12 | 75.23 | 75.72 | 74.31 | 75.71 | -2.256% | 2,013 | +16.574% |
| 2026-03-11 | 79.62 | 79.62 | 77.45 | 77.45 | -4.600% | 1,530 | +13.944% |
| 2026-03-10 | 81.80 | 81.80 | 79.61 | 81.19 | +5.944% | 17,731 | +8.702% |
| 2026-03-09 | 76.01 | 76.64 | 73.57 | 76.64 | -1.004% | 2,173 | +15.163% |
| 2026-03-06 | 78.56 | 78.56 | 75.34 | 77.41 | -2.442% | 3,558 | +14.006% |
| 2026-03-05 | 78.45 | 79.35 | 76.56 | 79.35 | -2.429% | 2,452 | +11.222% |
| 2026-03-04 | 80.01 | 81.78 | 80.01 | 81.33 | +1.583% | 1,833 | +8.521% |
| 2026-03-03 | 76.04 | 80.09 | 76.04 | 80.06 | -2.713% | 14,641 | +10.240% |
| 2026-03-02 | 83.10 | 83.10 | 82.29 | 82.29 | -4.864% | 4,221 | +7.249% |
| 2026-02-27 | 85.54 | 86.86 | 84.85 | 86.50 | -0.942% | 2,539 | +2.032% |
| 2026-02-26 | 86.96 | 87.32 | 86.96 | 87.32 | -0.174% | 4,321 | +1.071% |
| 2026-02-25 | 88.73 | 89.17 | 87.47 | 87.47 | +0.532% | 3,264 | +0.895% |
| 2026-02-24 | 87.06 | 87.08 | 87.01 | 87.01 | -1.695% | 1,068 | +1.431% |
| 2026-02-23 | 90.19 | 90.19 | 87.05 | 88.51 | +2.002% | 2,141 | -0.288% |
| 2026-02-19 | 86.00 | 86.78 | 85.03 | 86.77 | -2.705% | 3,273 | +1.708% |
| 2026-02-18 | 88.18 | 89.94 | 88.00 | 89.19 | +3.071% | 4,562 | -1.043% |
| 2026-02-17 | 87.84 | 87.84 | 85.91 | 86.53 | +1.821% | 6,053 | +1.996% |
| 2026-02-13 | 85.00 | 86.16 | 84.95 | 84.98 | -3.245% | 9,292 | +3.854% |
| 2026-02-12 | 91.81 | 91.81 | 87.83 | 87.83 | -0.679% | 2,905 | +0.484% |
| 2026-02-11 | 88.44 | 90.48 | 88.43 | 88.43 | -3.453% | 1,147 | -0.198% |
| 2026-02-10 | 95.39 | 95.39 | 91.59 | 91.59 | -3.445% | 2,868 | -3.644% |
| 2026-02-09 | 94.88 | 94.88 | 93.58 | 94.86 | +6.244% | 2,175 | -6.963% |
| 2026-02-06 | 89.31 | 89.31 | 87.02 | 89.28 | +2.758% | 1,727 | -1.154% |
| 2026-02-05 | 88.67 | 88.67 | 85.85 | 86.89 | -4.990% | 3,314 | +1.572% |
| 2026-02-04 | 91.64 | 91.64 | 89.67 | 91.45 | +1.192% | 4,424 | -3.496% |
| 2026-02-03 | 92.28 | 92.28 | 90.05 | 90.38 | +2.269% | 2,068 | -2.346% |
| 2026-02-02 | 90.02 | 90.02 | 88.37 | 88.37 | +1.873% | 1,434 | -0.130% |
| 2026-01-30 | 87.78 | 89.39 | 86.75 | 86.75 | -2.107% | 5,747 | +1.741% |
| 2026-01-29 | 86.36 | 88.61 | 86.00 | 88.61 | +2.990% | 2,370 | -0.403% |
| 2026-01-28 | 88.56 | 88.56 | 86.04 | 86.04 | -3.597% | 2,742 | +2.574% |
| 2026-01-27 | 88.17 | 89.25 | 88.17 | 89.25 | +2.228% | 3,762 | -1.115% |
| 2026-01-26 | 85.60 | 87.80 | 85.60 | 87.31 | +2.657% | 2,338 | +1.088% |
| 2026-01-23 | 85.31 | 85.35 | 84.82 | 85.05 | +0.088% | 2,840 | +3.774% |
| 2026-01-22 | 82.78 | 86.13 | 82.78 | 84.97 | +3.294% | 2,645 | +3.866% |
| 2026-01-21 | 83.57 | 83.57 | 81.44 | 82.26 | -1.305% | 5,697 | +7.288% |
| 2026-01-20 | 84.88 | 84.88 | 83.35 | 83.35 | -2.275% | 1,617 | +5.888% |
| 2026-01-16 | 85.28 | 85.29 | 83.83 | 85.29 | +1.370% | 2,580 | +3.479% |
| 2026-01-15 | 84.28 | 84.28 | 84.14 | 84.14 | +0.797% | 998 | +4.897% |
| 2026-01-14 | 83.71 | 83.71 | 83.47 | 83.47 | -1.435% | 8,617 | +5.733% |
| 2026-01-13 | 84.69 | 84.69 | 83.22 | 84.69 | +2.345% | 3,685 | +4.216% |
| 2026-01-12 | 83.00 | 83.03 | 82.75 | 82.75 | +1.462% | 3,968 | +6.659% |
| 2026-01-09 | 82.47 | 82.56 | 81.55 | 81.55 | -1.202% | 2,224 | +8.219% |
| 2026-01-08 | 83.94 | 83.94 | 82.55 | 82.55 | -1.427% | 7,053 | +6.917% |
| 2026-01-07 | 81.76 | 84.17 | 81.76 | 83.74 | +0.528% | 3,322 | +5.392% |
| 2026-01-06 | 84.90 | 84.90 | 83.00 | 83.30 | -0.240% | 2,893 | +5.948% |
| 2026-01-05 | 84.67 | 85.25 | 82.86 | 83.50 | +1.307% | 6,167 | +5.695% |
| 2026-01-02 | 82.00 | 83.20 | 82.00 | 82.42 | -1.290% | 5,322 | +7.076% |
| 2025-12-31 | 84.81 | 84.81 | 83.46 | 83.50 | -0.595% | 1,197 | +5.695% |
| 2025-12-30 | 84.90 | 84.90 | 84.00 | 84.00 | +3.870% | 1,982 | +5.065% |
| 2025-12-29 | 83.49 | 83.49 | 80.87 | 80.87 | -1.161% | 2,528 | +9.132% |
| 2025-12-26 | 83.05 | 83.08 | 81.82 | 81.82 | -2.534% | 2,393 | +7.865% |
| 2025-12-24 | 83.95 | 83.95 | 83.95 | 83.95 | +2.375% | 800 | +5.131% |
| 2025-12-23 | 83.83 | 83.83 | 82.00 | 82.00 | -0.207% | 2,076 | +7.628% |
| 2025-12-22 | 83.71 | 83.71 | 82.17 | 82.17 | -0.146% | 2,269 | +7.405% |
| 2025-12-19 | 83.00 | 84.32 | 82.04 | 82.29 | -0.993% | 4,190 | +7.249% |
| 2025-12-18 | 84.55 | 84.69 | 83.09 | 83.11 | -0.770% | 3,460 | +6.184% |
| 2025-12-17 | 84.13 | 84.20 | 82.98 | 83.76 | +0.594% | 3,009 | +5.367% |
| 2025-12-16 | 83.00 | 84.17 | 83.00 | 83.27 | +2.131% | 2,199 | +5.993% |
| 2025-12-15 | 82.53 | 82.53 | 80.92 | 81.53 | +2.021% | 3,173 | +8.252% |
| 2025-12-12 | 81.32 | 81.32 | 79.91 | 79.91 | -0.890% | 1,004 | +10.440% |
| 2025-12-11 | 80.51 | 80.63 | 79.88 | 80.63 | +3.422% | 2,401 | +9.457% |
| 2025-12-10 | 79.03 | 79.16 | 77.70 | 77.96 | +0.199% | 1,779 | +13.202% |
| 2025-12-09 | 76.38 | 77.90 | 76.38 | 77.81 | +0.637% | 1,996 | +13.427% |
| 2025-12-08 | 77.40 | 77.40 | 75.69 | 77.31 | -0.751% | 1,278 | +14.150% |
| 2025-12-05 | 76.77 | 78.19 | 75.89 | 77.90 | +2.238% | 2,243 | +13.293% |
| 2025-12-04 | 77.50 | 77.50 | 76.12 | 76.19 | -0.509% | 1,736 | +15.828% |
| 2025-12-03 | 77.14 | 77.42 | 76.02 | 76.58 | -0.581% | 15,644 | +15.238% |
| 2025-12-02 | 77.51 | 77.51 | 76.96 | 77.03 | +1.976% | 1,040 | +14.569% |
| 2025-12-01 | 74.67 | 76.36 | 74.67 | 75.54 | -0.438% | 2,181 | +16.832% |
| 2025-11-28 | 74.50 | 75.87 | 74.50 | 75.87 | +1.254% | 1,132 | +16.320% |
| 2025-11-26 | 75.44 | 75.44 | 73.89 | 74.93 | +2.542% | 2,969 | +17.779% |
| 2025-11-25 | 74.92 | 74.92 | 72.43 | 73.08 | +0.946% | 2,153 | +20.773% |
| 2025-11-24 | 73.50 | 73.50 | 70.94 | 72.39 | -2.897% | 1,990 | +21.916% |
| 2025-11-21 | 73.26 | 74.66 | 72.14 | 74.55 | +1.505% | 2,522 | +18.384% |
| 2025-11-20 | 74.59 | 74.59 | 71.91 | 73.44 | +0.427% | 2,427 | +20.165% |
| 2025-11-19 | 73.62 | 73.64 | 71.46 | 73.13 | -1.518% | 3,484 | +20.678% |
| 2025-11-18 | 72.81 | 74.26 | 72.64 | 74.26 | 0.000% | 10,358 | +18.846% |
| 2025-11-17 | 73.46 | 75.86 | 73.46 | 74.26 | -1.184% | 4,146 | +18.846% |
| 2025-11-14 | 76.58 | 77.26 | 75.15 | 75.15 | -6.221% | 2,565 | +17.438% |
| 2025-11-13 | 80.61 | 80.61 | 80.14 | 80.14 | +1.536% | 1,660 | +10.133% |
| 2025-11-12 | 80.26 | 80.26 | 78.92 | 78.92 | +2.497% | 3,317 | +11.825% |
| 2025-11-11 | 77.91 | 78.61 | 77.00 | 77.00 | +0.045% | 74,568 | +14.617% |
| 2025-11-10 | 75.35 | 77.85 | 75.32 | 76.97 | +5.140% | 10,967 | +14.669% |
| 2025-11-07 | 73.87 | 74.44 | 73.02 | 73.20 | -0.334% | 1,993 | +20.563% |
| 2025-11-06 | 74.10 | 74.99 | 73.45 | 73.45 | -0.403% | 1,247 | +20.161% |
| 2025-11-05 | 74.92 | 74.92 | 73.59 | 73.75 | -1.951% | 1,668 | +19.676% |
| 2025-11-04 | 74.86 | 75.42 | 73.84 | 75.21 | +1.443% | 2,152 | +17.341% |
| 2025-11-03 | 75.69 | 75.72 | 74.14 | 74.14 | -1.954% | 2,275 | +19.034% |
| 2025-10-31 | 75.10 | 75.62 | 73.92 | 75.62 | +2.031% | 1,192 | +16.709% |
| 2025-10-30 | 75.57 | 75.57 | 74.11 | 74.11 | -1.180% | 2,834 | +19.078% |
| 2025-10-29 | 75.33 | 75.36 | 74.29 | 75.00 | -0.130% | 2,232 | +17.673% |
| 2025-10-28 | 72.29 | 75.10 | 72.29 | 75.10 | +0.535% | 2,464 | +17.521% |
| 2025-10-27 | 73.35 | 74.89 | 73.31 | 74.70 | +4.087% | 3,500 | +18.150% |
| 2025-10-24 | 71.55 | 71.76 | 71.55 | 71.76 | -1.575% | 1,711 | +22.979% |
| 2025-10-23 | 74.20 | 74.20 | 72.75 | 72.91 | +1.120% | 2,198 | +21.042% |
| 2025-10-22 | 72.71 | 72.80 | 71.48 | 72.11 | -3.748% | 3,345 | +22.398% |
| 2025-10-21 | 75.11 | 75.17 | 74.91 | 74.91 | +1.411% | 9,376 | +17.811% |
| 2025-10-20 | 75.31 | 75.31 | 73.87 | 73.87 | +2.370% | 8,359 | +19.473% |
| 2025-10-17 | 73.73 | 73.76 | 72.16 | 72.16 | -3.112% | 1,580 | +22.305% |
| 2025-10-16 | 73.40 | 74.55 | 72.95 | 74.48 | +0.448% | 1,857 | +18.499% |
| 2025-10-15 | 74.92 | 74.92 | 74.14 | 74.14 | +0.795% | 970 | +19.030% |
| 2025-10-14 | 72.47 | 74.59 | 72.47 | 73.56 | +1.263% | 1,296 | +19.977% |
| 2025-10-13 | 72.00 | 73.82 | 72.00 | 72.64 | +0.547% | 1,624 | +21.492% |
| 2025-10-10 | 73.05 | 74.16 | 72.25 | 72.25 | -2.348% | 3,336 | +22.156% |
| 2025-10-09 | 75.28 | 75.28 | 73.98 | 73.98 | -2.827% | 1,631 | +19.288% |
| 2025-10-08 | 76.08 | 76.14 | 74.99 | 76.14 | +1.146% | 1,841 | +15.915% |
| 2025-10-07 | 75.67 | 75.67 | 75.28 | 75.28 | +0.675% | 1,744 | +17.243% |
| 2025-10-06 | 74.10 | 75.39 | 74.10 | 74.77 | -1.430% | 1,964 | +18.035% |
| 2025-10-03 | 74.69 | 76.93 | 74.69 | 75.86 | +0.013% | 1,672 | +16.347% |
| 2025-10-02 | 74.36 | 75.84 | 74.36 | 75.84 | -1.455% | 1,124 | +16.362% |
| 2025-10-01 | 77.70 | 77.74 | 76.42 | 76.97 | -0.032% | 3,980 | +14.669% |
| 2025-09-30 | 76.98 | 76.99 | 75.94 | 76.99 | +2.599% | 14,598 | +14.632% |
| 2025-09-29 | 76.27 | 76.27 | 74.80 | 75.04 | -3.554% | 3,032 | +17.611% |
| 2025-09-26 | 75.58 | 77.81 | 75.58 | 77.81 | +3.733% | 1,031 | +13.431% |
| 2025-09-25 | 76.73 | 76.73 | 75.00 | 75.00 | +0.264% | 985 | +17.665% |
| 2025-09-24 | 77.62 | 77.62 | 74.81 | 74.81 | -3.318% | 27,383 | +17.976% |
| 2025-09-23 | 77.11 | 77.38 | 76.14 | 77.38 | +0.772% | 2,265 | +14.061% |
| 2025-09-22 | 77.65 | 77.71 | 76.66 | 76.78 | -1.346% | 2,204 | +14.942% |
| 2025-09-19 | 78.80 | 78.80 | 76.31 | 77.83 | +2.746% | 3,386 | +13.395% |
| 2025-09-18 | 76.85 | 76.85 | 75.75 | 75.75 | -3.195% | 3,172 | +16.508% |
| 2025-09-17 | 78.11 | 78.25 | 78.11 | 78.25 | -2.898% | 1,367 | +12.786% |
| 2025-09-16 | 80.15 | 80.58 | 79.07 | 80.58 | -0.601% | 2,373 | +9.518% |
| 2025-09-15 | 82.08 | 82.08 | 79.75 | 81.07 | +2.539% | 3,269 | +8.859% |
| 2025-09-12 | 80.26 | 80.26 | 78.02 | 79.06 | +1.048% | 1,883 | +11.623% |
| 2025-09-11 | 78.45 | 78.45 | 78.25 | 78.25 | -0.789% | 1,329 | +12.793% |
| 2025-09-10 | 77.71 | 79.14 | 77.71 | 78.87 | -0.048% | 1,489 | +11.903% |
| 2025-09-09 | 77.67 | 78.91 | 77.67 | 78.91 | +0.586% | 810 | +11.850% |
| 2025-09-08 | 78.22 | 78.44 | 77.23 | 78.44 | +1.141% | 1,554 | +12.506% |
| 2025-09-04 | 78.55 | 78.55 | 77.19 | 77.56 | +1.392% | 1,215 | +13.789% |
| 2025-09-03 | 76.85 | 78.22 | 76.50 | 76.50 | -1.503% | 2,437 | +15.374% |
| 2025-09-02 | 76.21 | 78.34 | 76.21 | 77.66 | -1.506% | 2,075 | +13.639% |
| 2025-08-29 | 78.52 | 78.85 | 77.98 | 78.85 | +2.310% | 1,476 | +11.928% |
| 2025-08-28 | 78.65 | 78.65 | 76.87 | 77.07 | -0.346% | 2,201 | +14.513% |
| 2025-08-27 | 78.11 | 78.51 | 77.34 | 77.34 | -2.213% | 1,183 | +14.117% |
| 2025-08-26 | 79.10 | 79.10 | 77.68 | 79.09 | -1.669% | 1,689 | +11.592% |
| 2025-08-25 | 82.00 | 82.22 | 80.43 | 80.43 | -2.444% | 2,165 | +9.729% |
| 2025-08-22 | 80.59 | 82.44 | 80.59 | 82.44 | +0.798% | 1,236 | +7.047% |
| 2025-08-21 | 82.51 | 82.51 | 80.56 | 81.79 | +1.625% | 2,646 | +7.901% |
| 2025-08-20 | 81.09 | 81.09 | 80.48 | 80.48 | -0.596% | 1,026 | +9.654% |
| 2025-08-19 | 80.97 | 80.97 | 80.97 | 80.97 | -0.528% | 832 | +9.001% |
| 2025-08-18 | 82.27 | 82.27 | 81.36 | 81.40 | -0.991% | 2,126 | +8.425% |
| 2025-08-15 | 81.97 | 82.21 | 80.25 | 82.21 | +0.714% | 1,432 | +7.350% |
| 2025-08-14 | 81.67 | 81.67 | 80.65 | 81.63 | +0.691% | 1,233 | +8.116% |
| 2025-08-13 | 81.80 | 81.80 | 80.41 | 81.07 | -0.009% | 2,282 | +8.863% |
| 2025-08-12 | 79.93 | 81.08 | 79.63 | 81.08 | +2.058% | 2,153 | +8.853% |
| 2025-08-11 | 79.47 | 79.47 | 77.91 | 79.44 | +1.459% | 1,428 | +11.093% |
| 2025-08-08 | 79.18 | 80.10 | 78.30 | 78.30 | +1.821% | 1,676 | +12.714% |
| 2025-08-07 | 77.00 | 77.31 | 76.90 | 76.90 | +0.500% | 5,473 | +14.766% |
| 2025-08-06 | 75.10 | 76.52 | 75.10 | 76.52 | +2.625% | 4,422 | +15.340% |
| 2025-08-05 | 75.65 | 75.77 | 74.56 | 74.56 | -0.301% | 1,123 | +18.368% |
| 2025-08-04 | 74.66 | 76.26 | 74.66 | 74.78 | +2.002% | 2,018 | +18.012% |
| 2025-08-01 | 73.69 | 73.89 | 72.86 | 73.32 | -2.279% | 3,535 | +20.374% |
| 2025-07-31 | 73.25 | 75.05 | 73.25 | 75.03 | +0.570% | 1,076 | +17.630% |
| 2025-07-30 | 74.94 | 74.94 | 72.81 | 74.60 | +0.461% | 945 | +18.300% |
| 2025-07-29 | 74.11 | 74.26 | 74.11 | 74.26 | +1.431% | 1,319 | +18.846% |
| 2025-07-28 | 72.25 | 74.12 | 71.90 | 73.21 | +1.196% | 1,656 | +20.546% |
| 2025-07-25 | 71.98 | 73.88 | 71.98 | 72.35 | -2.233% | 2,914 | +21.988% |
| 2025-07-24 | 71.76 | 74.00 | 71.56 | 74.00 | +2.821% | 3,797 | +19.264% |
| 2025-07-23 | 72.46 | 72.46 | 71.32 | 71.97 | +2.346% | 797 | +22.627% |
| 2025-07-22 | 69.49 | 70.32 | 68.53 | 70.32 | +3.870% | 1,445 | +25.505% |
| 2025-07-21 | 69.19 | 69.19 | 67.70 | 67.70 | +0.055% | 4,969 | +30.362% |
| 2025-07-18 | 69.26 | 69.26 | 67.66 | 67.66 | +0.408% | 1,709 | +30.434% |
| 2025-07-17 | 68.39 | 68.39 | 67.12 | 67.39 | +1.182% | 1,165 | +30.966% |
| 2025-07-16 | 67.46 | 69.09 | 66.56 | 66.60 | -0.653% | 2,760 | +32.515% |
| 2025-07-15 | 67.00 | 68.63 | 67.00 | 67.04 | -1.762% | 1,176 | +31.650% |
| 2025-07-14 | 68.18 | 69.32 | 68.16 | 68.24 | +0.342% | 6,782 | +29.330% |
| 2025-07-11 | 69.01 | 69.07 | 68.01 | 68.01 | -4.286% | 1,649 | +29.772% |
| 2025-07-10 | 71.21 | 71.21 | 69.67 | 71.05 | -2.421% | 1,731 | +24.211% |
| 2025-07-09 | 72.75 | 72.81 | 71.77 | 72.81 | +3.969% | 2,591 | +21.204% |
| 2025-07-08 | 69.97 | 70.03 | 68.90 | 70.03 | +2.051% | 954 | +26.016% |
| 2025-07-07 | 68.78 | 68.80 | 66.87 | 68.63 | +1.954% | 1,929 | +28.600% |
| 2025-07-03 | 68.35 | 68.42 | 67.31 | 67.31 | -0.366% | 17,199 | +31.112% |
| 2025-07-02 | 67.78 | 67.91 | 67.56 | 67.56 | +2.020% | 1,925 | +30.632% |
| 2025-07-01 | 67.70 | 67.70 | 66.21 | 66.22 | -1.230% | 1,622 | +33.270% |
| 2025-06-30 | 67.97 | 67.97 | 67.05 | 67.05 | +1.453% | 1,184 | +31.631% |
| 2025-06-27 | 66.44 | 67.05 | 65.78 | 66.09 | -0.482% | 2,193 | +33.543% |
| 2025-06-26 | 66.92 | 66.92 | 65.61 | 66.41 | -0.773% | 1,887 | +32.899% |
| 2025-06-25 | 67.70 | 67.70 | 66.92 | 66.92 | -0.925% | 26,936 | +31.871% |
| 2025-06-24 | 67.61 | 67.66 | 66.31 | 67.55 | +4.794% | 1,283 | +30.651% |
| 2025-06-23 | 63.36 | 64.46 | 63.10 | 64.46 | -0.983% | 3,336 | +36.914% |
| 2025-06-20 | 65.03 | 65.10 | 64.81 | 65.10 | -1.116% | 1,213 | +35.568% |
| 2025-06-18 | 65.82 | 66.20 | 65.11 | 65.83 | +2.070% | 77,953 | +34.055% |
| 2025-06-17 | 66.76 | 66.76 | 64.50 | 64.50 | -4.039% | 1,109 | +36.829% |
| 2025-06-16 | 68.44 | 68.45 | 66.89 | 67.22 | +3.723% | 2,927 | +31.303% |
| 2025-06-13 | 65.93 | 66.07 | 64.77 | 64.80 | -3.215% | 3,684 | +36.191% |
| 2025-06-12 | 68.25 | 68.25 | 66.31 | 66.95 | +0.360% | 9,109 | +31.812% |
| 2025-06-11 | 66.78 | 66.78 | 66.17 | 66.72 | +2.473% | 17,861 | +32.287% |
| 2025-06-10 | 65.51 | 66.53 | 65.07 | 65.11 | -2.687% | 2,346 | +35.558% |
| 2025-06-09 | 68.02 | 68.02 | 66.81 | 66.90 | -0.889% | 30,286 | +31.916% |
| 2025-06-06 | 67.64 | 67.66 | 66.37 | 67.50 | +2.068% | 3,062 | +30.743% |
| 2025-06-05 | 66.75 | 66.75 | 66.13 | 66.14 | +0.155% | 1,769 | +33.447% |
| 2025-06-04 | 65.01 | 66.03 | 65.01 | 66.03 | +1.464% | 33,265 | +33.654% |
| 2025-06-03 | 65.97 | 65.97 | 65.00 | 65.08 | -1.357% | 37,020 | +35.610% |
| 2025-06-02 | 65.84 | 65.98 | 64.90 | 65.97 | +3.167% | 1,470 | +33.770% |
| 2025-05-30 | 65.95 | 65.95 | 63.95 | 63.95 | -2.612% | 5,126 | +38.006% |
| 2025-05-29 | 65.73 | 65.73 | 65.05 | 65.67 | +1.931% | 3,974 | +34.402% |
| 2025-05-28 | 64.43 | 66.21 | 64.34 | 64.42 | -0.122% | 6,111 | +36.997% |
| 2025-05-27 | 66.05 | 66.05 | 64.00 | 64.50 | +0.797% | 4,189 | +36.829% |
| 2025-05-23 | 63.70 | 64.88 | 63.38 | 63.99 | -1.679% | 4,327 | +37.920% |
| 2025-05-22 | 64.86 | 66.36 | 64.32 | 65.08 | +0.312% | 3,407 | +35.605% |
| 2025-05-21 | 66.78 | 66.78 | 64.88 | 64.88 | -1.165% | 949 | +36.028% |
| 2025-05-20 | 65.50 | 66.94 | 65.50 | 65.64 | +1.421% | 1,571 | +34.443% |
| 2025-05-19 | 65.84 | 67.10 | 64.72 | 64.72 | -0.120% | 2,218 | +36.354% |
| 2025-05-16 | 64.90 | 64.90 | 63.20 | 64.80 | +2.674% | 4,012 | +36.191% |
| 2025-05-15 | 62.37 | 64.41 | 62.37 | 63.12 | -1.945% | 29,378 | +39.832% |
| 2025-05-14 | 63.94 | 64.37 | 63.94 | 64.37 | +2.324% | 2,944 | +37.112% |
| 2025-05-13 | 63.41 | 63.41 | 61.61 | 62.91 | -1.711% | 2,105 | +40.299% |
| 2025-05-12 | 63.77 | 64.66 | 62.39 | 64.00 | +4.648% | 5,626 | +37.898% |
| 2025-05-09 | 61.14 | 61.79 | 60.47 | 61.16 | +1.675% | 2,997 | +44.308% |
| 2025-05-08 | 61.38 | 61.40 | 59.35 | 60.15 | +1.058% | 52,870 | +46.725% |
| 2025-05-07 | 59.03 | 60.83 | 58.96 | 59.52 | +0.422% | 2,738 | +48.278% |
| 2025-05-06 | 59.32 | 60.13 | 58.98 | 59.27 | +0.381% | 4,378 | +48.903% |
| 2025-05-05 | 59.77 | 59.77 | 58.52 | 59.05 | -1.225% | 2,633 | +49.471% |
| 2025-05-02 | 59.37 | 59.78 | 58.85 | 59.78 | +2.311% | 4,440 | +47.639% |
| 2025-05-01 | 59.12 | 59.12 | 56.90 | 58.43 | +0.863% | 2,712 | +51.050% |
| 2025-04-30 | 57.93 | 57.93 | 57.93 | 57.93 | -3.414% | 457 | +52.354% |
| 2025-04-29 | 61.32 | 61.41 | 59.94 | 59.98 | +1.752% | 4,716 | +47.153% |
| 2025-04-28 | 60.83 | 60.83 | 58.63 | 58.94 | +1.098% | 2,337 | +49.731% |
| 2025-04-25 | 58.13 | 59.63 | 58.13 | 58.30 | +3.040% | 51,277 | +51.374% |
| 2025-04-24 | 56.75 | 58.08 | 56.58 | 56.58 | -0.993% | 1,043 | +55.976% |
| 2025-04-23 | 56.45 | 57.15 | 56.45 | 57.15 | +1.858% | 2,250 | +54.427% |
| 2025-04-22 | 56.91 | 57.60 | 56.11 | 56.11 | -2.827% | 1,484 | +57.296% |
| 2025-04-21 | 58.97 | 58.97 | 56.72 | 57.74 | -1.282% | 2,475 | +52.849% |
| 2025-04-17 | 57.91 | 58.49 | 56.40 | 58.49 | +1.664% | 3,126 | +50.889% |
| 2025-04-16 | 57.72 | 58.02 | 56.68 | 57.53 | +3.063% | 7,874 | +53.400% |
| 2025-04-15 | 56.45 | 57.03 | 55.82 | 55.82 | +1.884% | 77,270 | +58.099% |
| 2025-04-14 | 54.14 | 55.64 | 54.13 | 54.79 | +1.215% | 6,317 | +61.079% |
| 2025-04-11 | 53.98 | 54.13 | 52.91 | 54.13 | +1.362% | 28,131 | +63.035% |
| 2025-04-10 | 53.14 | 54.52 | 52.06 | 53.41 | -0.918% | 2,161 | +65.256% |
| 2025-04-09 | 48.82 | 54.04 | 47.74 | 53.90 | +18.046% | 60,590 | +63.738% |
| 2025-04-08 | 48.00 | 48.95 | 45.66 | 45.66 | -3.304% | 3,945 | +93.287% |
| 2025-04-07 | 45.94 | 47.87 | 45.94 | 47.22 | -0.106% | 15,421 | +86.902% |
| 2025-04-04 | 49.85 | 49.85 | 46.94 | 47.27 | 0.000% | 5,009 | +86.704% |