Dark

ITUB
Itau Unibanco Holding S.A.
stock NYSE ADR

At Close

Jul 28, 2025 3:59:30 PM EDT

6.18USD-3.061%(-0.20)26,736,930

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 28, 2025 9:28:30 AM EDT

6.28USD-1.414%(-0.09)18,660

After-hours

Jul 28, 2025 4:00:30 PM EDT

6.18USD+0.081%(+0.01)36,185

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-28	6.2800	6.2800	6.1100	6.1750	-3.061%	26,736,930	0.000%
2025-07-25	6.4000	6.4200	6.3500	6.3700	+0.315%	27,028,012	-3.061%
2025-07-24	6.3900	6.3900	6.3100	6.3500	-1.550%	18,638,598	-2.756%
2025-07-23	6.3100	6.4600	6.3000	6.4500	+2.219%	33,797,523	-4.264%
2025-07-22	6.4000	6.4300	6.2900	6.3100	-1.252%	27,852,136	-2.139%
2025-07-21	6.3300	6.4200	6.3100	6.3900	+1.429%	21,289,427	-3.365%
2025-07-18	6.4200	6.4651	6.2800	6.3000	-2.326%	29,345,649	-1.984%
2025-07-17	6.3400	6.4700	6.3300	6.4500	+1.896%	33,163,323	-4.264%
2025-07-16	6.3200	6.3600	6.2800	6.3300	+0.636%	40,041,910	-2.449%
2025-07-15	6.3000	6.3350	6.2300	6.2900	+0.319%	25,568,537	-1.828%
2025-07-14	6.2900	6.3200	6.2400	6.2700	-0.476%	24,034,940	-1.515%
2025-07-11	6.2900	6.3400	6.2500	6.3000	-1.099%	40,787,886	-1.984%
2025-07-10	6.4450	6.4550	6.3500	6.3700	-4.211%	52,431,807	-3.061%
2025-07-09	6.8100	6.8100	6.6200	6.6500	-2.349%	20,856,994	-7.143%
2025-07-08	6.8100	6.8400	6.7500	6.8100	-0.439%	21,395,859	-9.325%
2025-07-07	6.9000	6.9200	6.7900	6.8400	-1.156%	21,784,291	-9.722%
2025-07-03	6.8400	6.9500	6.8350	6.9200	+1.615%	16,924,075	-10.766%
2025-07-02	6.7400	6.8400	6.7050	6.8100	+0.295%	25,202,852	-9.325%
2025-07-01	6.8000	6.8600	6.7600	6.7900	0.000%	19,214,387	-9.057%
2025-06-30	6.5800	6.8200	6.5800	6.7900	+2.568%	46,497,927	-9.057%
2025-06-27	6.5950	6.6500	6.5800	6.6200	+0.303%	22,834,536	-6.722%
2025-06-26	6.6400	6.6563	6.5850	6.6000	+0.152%	39,640,932	-6.439%
2025-06-25	6.7100	6.7100	6.5700	6.5900	-2.946%	34,019,338	-6.297%
2025-06-24	6.6800	6.8500	6.6800	6.7900	+2.105%	31,993,494	-9.057%
2025-06-23	6.6000	6.6600	6.5500	6.6500	+0.302%	18,363,024	-7.143%
2025-06-20	6.6900	6.7100	6.6100	6.6300	-0.749%	17,549,948	-6.863%
2025-06-18	6.7500	6.7700	6.6800	6.6800	-0.890%	25,985,626	-7.560%
2025-06-17	6.7200	6.7800	6.7200	6.7400	0.000%	14,943,638	-8.383%
2025-06-16	6.6700	6.7700	6.6650	6.7400	+2.744%	20,428,797	-8.383%
2025-06-13	6.4800	6.5700	6.4600	6.5600	-0.756%	28,319,018	-5.869%
2025-06-12	6.5800	6.6600	6.5750	6.6100	+0.456%	26,948,403	-6.581%
2025-06-11	6.4800	6.6300	6.4400	6.5800	+0.612%	35,105,855	-6.155%
2025-06-10	6.5800	6.6450	6.5200	6.5400	-0.305%	20,175,614	-5.581%
2025-06-09	6.5200	6.5900	6.4300	6.5600	0.000%	26,719,059	-5.869%
2025-06-06	6.5500	6.5900	6.5050	6.5600	+0.613%	23,878,419	-5.869%
2025-06-05	6.5900	6.6100	6.5200	6.5200	-0.153%	25,374,160	-5.291%
2025-06-04	6.6200	6.6400	6.5200	6.5300	-0.910%	28,571,966	-5.436%
2025-06-03	6.5400	6.6000	6.5000	6.5900	+0.765%	27,695,669	-6.297%
2025-06-02	6.6100	6.6200	6.5100	6.5400	-0.759%	26,630,772	-5.581%
2025-05-30	6.5800	6.6200	6.5000	6.5900	-0.603%	37,196,931	-6.297%
2025-05-29	6.6800	6.6900	6.6023	6.6300	-0.151%	37,267,769	-6.863%
2025-05-28	6.6700	6.7200	6.6200	6.6400	-1.337%	48,387,572	-7.003%
2025-05-27	6.7400	6.8400	6.7000	6.7300	+1.203%	40,072,234	-8.247%
2025-05-23	6.4200	6.6800	6.3900	6.6500	+0.605%	38,437,625	-7.143%
2025-05-22	6.6300	6.7400	6.5850	6.6100	-0.602%	55,060,681	-6.581%
2025-05-21	6.7300	6.7400	6.5900	6.6500	-1.627%	28,947,640	-7.143%
2025-05-20	6.7800	6.7999	6.6700	6.7600	-0.734%	30,780,619	-8.654%
2025-05-19	6.7300	6.8500	6.7200	6.8100	+1.339%	37,035,209	-9.325%
2025-05-16	6.6100	6.7300	6.5700	6.7200	+1.205%	40,924,649	-8.110%
2025-05-15	6.6700	6.7000	6.5700	6.6400	0.000%	57,457,237	-7.003%
2025-05-14	6.6300	6.6600	6.5950	6.6400	+0.302%	25,211,087	-7.003%
2025-05-13	6.5300	6.6400	6.4900	6.6200	+2.636%	27,171,250	-6.722%
2025-05-12	6.5200	6.5500	6.3900	6.4500	-2.421%	50,499,344	-4.264%
2025-05-09	6.4000	6.6200	6.4000	6.6100	+6.270%	64,222,506	-6.581%
2025-05-08	6.2500	6.3500	6.2200	6.2200	+1.967%	25,627,968	-0.723%
2025-05-07	6.1000	6.1450	6.0700	6.1000	-0.164%	17,167,241	+1.230%
2025-05-06	6.0700	6.1300	6.0500	6.1100	-0.650%	21,995,179	+1.064%
2025-05-05	6.2700	6.2700	6.1300	6.1500	-0.806%	19,967,989	+0.407%
2025-05-02	6.3500	6.3700	6.1550	6.2000	-1.431%	17,006,004	-0.403%
2025-05-01	6.2950	6.3050	6.2150	6.2900	-0.317%	18,760,451	-1.828%
2025-04-30	6.2600	6.3200	6.2200	6.3100	0.000%	24,930,085	-2.139%
2025-04-29	6.2200	6.3200	6.2000	6.3100	+1.610%	36,349,970	-2.139%
2025-04-28	6.1500	6.2300	6.1300	6.2100	+1.140%	22,264,401	-0.564%
2025-04-25	6.1200	6.1600	6.0850	6.1400	0.000%	21,312,483	+0.570%
2025-04-24	6.0900	6.1500	6.0145	6.1400	+2.676%	31,699,188	+0.570%
2025-04-23	5.9400	6.0200	5.9350	5.9800	+2.222%	34,324,400	+3.261%
2025-04-22	5.7000	5.8900	5.7000	5.8500	+2.812%	25,758,675	+5.556%
2025-04-21	5.6800	5.7100	5.6200	5.6900	+0.530%	13,655,295	+8.524%
2025-04-17	5.5300	5.6800	5.5300	5.6600	+1.252%	21,231,521	+9.099%
2025-04-16	5.5700	5.6399	5.5400	5.5900	0.000%	21,739,184	+10.465%
2025-04-15	5.5700	5.6100	5.5300	5.5900	+0.540%	23,815,168	+10.465%
2025-04-14	5.5400	5.5800	5.4700	5.5600	+1.645%	25,206,377	+11.061%
2025-04-11	5.3600	5.5100	5.3450	5.4700	+1.862%	32,574,729	+12.888%
2025-04-10	5.3900	5.4700	5.2400	5.3700	-2.541%	39,967,615	+14.991%
2025-04-09	5.1200	5.5200	5.1200	5.5100	+5.153%	49,767,493	+12.069%
2025-04-08	5.3800	5.4200	5.1750	5.2400	-1.132%	51,166,825	+17.844%
2025-04-07	5.2200	5.4300	5.1750	5.3000	-0.563%	40,068,646	+16.509%
2025-04-04	5.4800	5.5000	5.3100	5.3300	-6.327%	25,110,032	+15.854%
2025-04-03	5.6300	5.7700	5.6300	5.6900	+2.893%	38,702,033	+8.524%
2025-04-02	5.5500	5.5650	5.4700	5.5300	+0.181%	10,629,909	+11.664%
2025-04-01	5.4900	5.5700	5.4800	5.5200	+0.364%	14,373,627	+11.866%
2025-03-31	5.4300	5.5300	5.4300	5.5000	-0.362%	12,492,244	+12.273%
2025-03-28	5.5500	5.6000	5.4600	5.5200	-1.429%	13,797,663	+11.866%
2025-03-27	5.5800	5.6200	5.5550	5.6000	-0.356%	18,498,180	+10.268%
2025-03-26	5.6700	5.6900	5.5900	5.6200	-1.056%	16,118,216	+9.875%
2025-03-25	5.6700	5.8000	5.6700	5.6800	+1.610%	14,550,780	+8.715%
2025-03-24	5.5800	5.6500	5.5600	5.5900	-1.237%	14,725,149	+10.465%
2025-03-21	5.6150	5.6700	5.5900	5.6600	0.000%	16,979,773	+9.099%
2025-03-20	5.7500	5.7500	5.6100	5.6600	-1.222%	23,110,932	+9.099%
2025-03-19	5.7400	5.8000	5.6900	5.7300	+0.366%	12,422,451	+7.766%
2025-03-18	5.6909	5.7727	5.6545	5.7091	+0.320%	39,464,649	+8.161%
2025-03-17	5.5000	5.7091	5.4955	5.6909	+4.506%	41,674,802	+8.507%
2025-03-14	5.3273	5.4909	5.3045	5.4455	+4.721%	36,486,269	+13.396%
2025-03-13	5.1182	5.2364	5.1182	5.2000	+1.238%	36,271,194	+18.750%
2025-03-12	5.1000	5.1455	5.0636	5.1364	0.000%	27,031,640	+20.220%
2025-03-11	5.1000	5.1364	5.0545	5.1364	+0.356%	34,201,635	+20.220%
2025-03-10	5.0727	5.1545	5.0727	5.1182	-0.879%	37,629,349	+20.648%
2025-03-07	5.1364	5.1909	5.1182	5.1636	+0.177%	20,131,224	+19.587%
2025-03-06	5.1273	5.1909	5.1000	5.1545	+0.530%	24,128,767	+19.798%
2025-03-05	5.0455	5.1455	5.0364	5.1273	+3.109%	27,414,182	+20.434%
2025-03-04	4.9727	5.0272	4.8727	4.9727	-0.727%	23,732,931	+24.178%
2025-03-03	5.0455	5.1455	4.9909	5.0091	+0.365%	13,125,038	+23.276%
2025-02-28	5.0545	5.0909	4.9455	4.9909	-2.660%	28,648,751	+23.725%
2025-02-27	5.1545	5.1727	5.1182	5.1273	0.000%	13,277,409	+20.434%
2025-02-26	5.1636	5.1909	5.1182	5.1273	-1.225%	21,973,667	+20.434%
2025-02-25	5.1909	5.2455	5.1727	5.1909	+1.061%	31,046,679	+18.958%
2025-02-24	5.2091	5.2364	5.1091	5.1364	-1.396%	25,577,641	+20.220%
2025-02-21	5.2091	5.2273	5.1727	5.2091	-0.521%	27,296,407	+18.543%
2025-02-20	5.2364	5.2545	5.2091	5.2364	0.000%	21,235,708	+17.925%
2025-02-19	5.2273	5.2727	5.2182	5.2364	-4.635%	25,359,882	+17.925%
2025-02-18	5.4818	5.5545	5.4818	5.4909	-0.822%	29,146,043	+12.459%
2025-02-14	5.4273	5.5591	5.4273	5.5364	+3.571%	25,505,394	+11.535%
2025-02-13	5.2545	5.3455	5.2545	5.3455	+0.342%	21,019,174	+15.518%
2025-02-12	5.4091	5.4182	5.2728	5.3273	-2.979%	37,449,827	+15.912%
2025-02-11	5.4727	5.5000	5.4182	5.4909	+1.855%	29,898,400	+12.459%
2025-02-10	5.3636	5.4182	5.3545	5.3909	+1.367%	28,028,506	+14.545%
2025-02-07	5.3818	5.4364	5.2773	5.3182	-1.846%	57,089,910	+16.111%
2025-02-06	5.3364	5.4182	5.3092	5.4182	+0.506%	28,930,338	+13.968%
2025-02-05	5.2818	5.4182	5.2773	5.3909	+1.367%	43,129,247	+14.545%
2025-02-04	5.2545	5.3455	5.2097	5.3182	+1.562%	35,268,606	+16.111%
2025-02-03	5.1545	5.2727	5.1364	5.2364	-0.688%	22,320,162	+17.925%
2025-01-31	5.3182	5.3318	5.2545	5.2727	0.000%	26,197,062	+17.113%
2025-01-30	5.1818	5.3000	5.1636	5.2727	+2.472%	45,044,764	+17.113%
2025-01-29	5.1727	5.1909	5.1273	5.1455	-0.526%	20,349,759	+20.008%
2025-01-28	5.0818	5.1909	5.0818	5.1727	+1.245%	34,265,470	+19.377%
2025-01-27	5.0000	5.1364	4.9727	5.1091	+2.743%	39,563,158	+20.863%
2025-01-24	4.9818	5.0182	4.9455	4.9727	+0.183%	14,104,621	+24.178%
2025-01-23	4.9818	5.0273	4.9364	4.9636	-0.183%	32,929,138	+24.406%
2025-01-22	4.9818	5.0182	4.9636	4.9727	+1.108%	17,030,655	+24.178%
2025-01-21	4.9091	4.9455	4.8909	4.9182	+1.691%	18,663,228	+25.554%
2025-01-17	4.8455	4.9091	4.8273	4.8364	+0.189%	22,886,486	+27.678%
2025-01-16	4.8636	4.8818	4.7727	4.8273	-0.932%	17,787,998	+27.918%
2025-01-15	4.7727	4.8818	4.7455	4.8727	+5.097%	42,680,864	+26.726%
2025-01-14	4.5818	4.6545	4.5653	4.6364	+0.197%	20,396,884	+33.185%
2025-01-13	4.5727	4.6545	4.5682	4.6273	+0.993%	18,056,330	+33.447%
2025-01-10	4.5909	4.6181	4.5545	4.5818	-1.178%	35,371,205	+34.772%
2025-01-08	4.6091	4.6364	4.5727	4.6364	-1.353%	29,443,662	+33.185%
2025-01-07	4.7091	4.7818	4.6727	4.7000	+1.972%	26,354,214	+31.383%
2025-01-06	4.5364	4.6455	4.5273	4.6091	+4.106%	25,116,098	+33.974%
2025-01-03	4.4909	4.5090	4.4182	4.4273	-1.616%	25,609,400	+39.476%
2025-01-02	4.4273	4.5636	4.4208	4.5000	-0.202%	28,651,051	+37.222%
2024-12-31	4.5364	4.5364	4.4818	4.5091	-0.801%	7,985,877	+36.945%
2024-12-30	4.5364	4.5727	4.5091	4.5455	+0.402%	21,507,497	+35.849%
2024-12-27	4.4909	4.5682	4.4909	4.5273	-0.400%	17,722,422	+36.395%
2024-12-26	4.4909	4.5727	4.4909	4.5455	+0.201%	23,696,157	+35.849%
2024-12-24	4.5273	4.5545	4.5273	4.5364	+0.403%	7,109,191	+36.121%
2024-12-23	4.5455	4.5545	4.4909	4.5182	-1.972%	19,510,467	+36.669%
2024-12-20	4.6727	4.7000	4.5918	4.6091	+0.997%	51,350,449	+33.974%
2024-12-19	4.6182	4.6545	4.5455	4.5636	+1.209%	97,033,373	+35.310%
2024-12-18	4.6818	4.6818	4.4579	4.5091	-5.161%	56,800,196	+36.945%
2024-12-17	4.6818	4.8182	4.6636	4.7545	+0.382%	47,428,567	+29.877%
2024-12-16	4.7727	4.8182	4.7000	4.7364	-1.138%	33,040,345	+30.373%
2024-12-13	4.8727	4.8818	4.7818	4.7909	-2.045%	36,394,257	+28.890%
2024-12-12	5.0091	5.0182	4.8364	4.8909	-3.237%	43,848,593	+26.255%
2024-12-11	4.9636	5.1091	4.8909	5.0545	+1.090%	65,328,040	+22.168%
2024-12-10	4.9273	5.0273	4.9273	5.0000	+2.421%	28,857,172	+23.500%
2024-12-09	4.9364	4.9818	4.8818	4.8818	0.000%	18,512,211	+26.490%
2024-12-06	4.9909	5.0045	4.8727	4.8818	-2.894%	31,820,119	+26.490%
2024-12-05	5.0364	5.0636	5.0000	5.0273	+2.789%	41,546,707	+22.829%
2024-12-04	4.8909	4.9455	4.8636	4.8909	+0.561%	45,639,818	+26.255%
2024-12-03	4.8364	4.8727	4.7909	4.8636	+0.752%	29,522,876	+26.964%
2024-12-02	4.8273	4.8727	4.7727	4.8273	-0.932%	34,834,488	+27.918%
2024-11-29	4.8455	4.9545	4.8000	4.8727	-6.621%	30,820,131	+26.726%
2024-11-27	5.4182	5.4273	5.1818	5.2182	-4.174%	37,698,359	+18.336%
2024-11-26	5.3818	5.5000	5.3727	5.4455	+2.394%	23,425,009	+13.396%
2024-11-25	5.3545	5.3727	5.3091	5.3182	0.000%	19,963,351	+16.111%
2024-11-22	5.3091	5.3545	5.3000	5.3182	-0.171%	14,876,271	+16.111%
2024-11-21	5.3455	5.3818	5.3136	5.3273	-1.678%	27,434,369	+15.912%
2024-11-20	5.4182	5.4273	5.3909	5.4182	-0.335%	7,266,479	+13.968%
2024-11-19	5.4273	5.4636	5.4091	5.4364	+0.336%	16,159,111	+13.586%
2024-11-18	5.4091	5.4545	5.4000	5.4182	0.000%	20,185,273	+13.968%
2024-11-15	5.3909	5.4818	5.3909	5.4182	+0.847%	15,040,704	+13.968%
2024-11-14	5.4182	5.4364	5.3545	5.3727	-0.338%	34,826,237	+14.933%
2024-11-13	5.4273	5.4364	5.3545	5.3909	-1.658%	24,224,769	+14.545%
2024-11-12	5.5182	5.5364	5.4591	5.4818	-0.823%	18,345,253	+12.645%
2024-11-11	5.5091	5.5818	5.4910	5.5273	-0.490%	21,125,864	+11.718%
2024-11-08	5.5545	5.5818	5.4773	5.5545	-2.240%	21,726,863	+11.171%
2024-11-07	5.8091	5.8136	5.6591	5.6818	-1.730%	25,234,332	+8.680%
2024-11-06	5.6636	5.8363	5.5818	5.7818	+1.112%	37,271,482	+6.801%
2024-11-05	5.6636	5.8091	5.6273	5.7182	+3.454%	65,411,513	+7.989%
2024-11-04	5.5727	5.6091	5.5000	5.5273	+2.357%	31,019,069	+11.718%
2024-11-01	5.5091	5.5364	5.3909	5.4000	-1.818%	26,169,738	+14.352%
2024-10-31	5.5545	5.5909	5.4909	5.5000	-1.465%	15,228,882	+12.273%
2024-10-30	5.5545	5.6000	5.5455	5.5818	0.000%	11,957,293	+10.627%
2024-10-29	5.7182	5.7273	5.5727	5.5818	-2.385%	23,395,715	+10.627%
2024-10-28	5.7091	5.7455	5.6818	5.7182	+1.615%	22,167,455	+7.989%
2024-10-25	5.7000	5.7091	5.6182	5.6273	-1.746%	14,042,338	+9.733%
2024-10-24	5.6636	5.7545	5.6364	5.7273	+1.125%	20,247,380	+7.817%
2024-10-23	5.5909	5.6727	5.5818	5.6636	+0.483%	17,516,714	+9.030%
2024-10-22	5.6000	5.6455	5.5636	5.6364	+0.650%	16,645,957	+9.556%
2024-10-21	5.6091	5.6436	5.5818	5.6000	-0.324%	11,669,404	+10.268%
2024-10-18	5.6818	5.6909	5.6091	5.6182	-0.484%	13,079,969	+9.911%
2024-10-17	5.5636	5.6909	5.5636	5.6455	+0.161%	16,446,949	+9.379%
2024-10-16	5.6455	5.6784	5.5909	5.6364	-0.320%	30,408,296	+9.556%
2024-10-15	5.6364	5.6909	5.6091	5.6545	-0.798%	20,490,814	+9.205%
2024-10-14	5.6273	5.7273	5.6182	5.7000	+1.292%	15,631,393	+8.333%
2024-10-11	5.6455	5.6500	5.5819	5.6273	-1.275%	19,601,886	+9.733%
2024-10-10	5.6727	5.7182	5.6318	5.7000	+0.643%	37,277,737	+8.333%
2024-10-09	5.7091	5.7455	5.6364	5.6636	-2.961%	18,628,037	+9.030%
2024-10-08	5.7909	5.8727	5.7909	5.8364	-0.309%	20,978,162	+5.802%
2024-10-07	5.8091	5.9091	5.8091	5.8545	0.000%	19,325,492	+5.474%
2024-10-04	5.7909	5.8682	5.7773	5.8545	+0.940%	18,830,364	+5.474%
2024-10-03	5.8273	5.8409	5.7364	5.8000	-2.891%	26,553,300	+6.466%
2024-10-02	6.0727	6.0818	5.9545	5.9727	+0.766%	24,845,679	+3.387%
2024-10-01	6.0455	6.0545	5.9000	5.9273	-1.955%	33,190,111	+4.179%
2024-09-30	6.1364	6.1984	6.0455	6.0455	-1.916%	38,746,500	+2.142%
2024-09-27	6.1364	6.1818	6.1091	6.1636	+0.443%	27,252,380	+0.185%
2024-09-26	6.0909	6.1818	6.0909	6.1364	+2.273%	49,451,611	+0.629%
2024-09-25	5.9909	6.0091	5.9545	6.0000	+0.764%	23,543,704	+2.917%
2024-09-24	6.0182	6.0682	5.9273	5.9545	+0.924%	20,301,249	+3.703%
2024-09-23	5.8727	5.9273	5.8364	5.9000	-0.308%	22,818,255	+4.661%
2024-09-20	6.0727	6.0864	5.9045	5.9182	-3.125%	20,228,645	+4.339%
2024-09-19	6.1727	6.1818	6.0909	6.1091	-0.149%	15,577,377	+1.079%
2024-09-18	6.1545	6.2000	6.0727	6.1182	+0.149%	16,516,173	+0.928%
2024-09-17	6.0727	6.1272	6.0636	6.1091	-0.149%	11,580,753	+1.079%
2024-09-16	6.1182	6.1455	6.0755	6.1182	+0.900%	12,143,302	+0.928%
2024-09-13	6.0727	6.1064	5.9909	6.0636	+0.754%	15,490,234	+1.837%
2024-09-12	5.9727	6.0455	5.9000	6.0182	0.000%	18,495,192	+2.605%
2024-09-11	6.0364	6.0682	5.9818	6.0182	-0.151%	17,872,636	+2.605%
2024-09-10	6.0364	6.0545	5.9764	6.0273	-1.044%	18,784,428	+2.451%
2024-09-09	6.0091	6.1000	6.0045	6.0909	+1.361%	15,525,235	+1.381%
2024-09-06	6.1364	6.1455	5.9909	6.0091	-1.929%	17,075,918	+2.761%
2024-09-05	6.0545	6.1364	6.0364	6.1273	+1.659%	15,906,877	+0.778%
2024-09-04	6.0364	6.1273	6.0182	6.0273	+1.223%	18,132,326	+2.451%
2024-09-03	5.9455	5.9716	5.8773	5.9545	+0.459%	17,666,684	+3.703%
2024-08-30	5.8636	5.9727	5.8455	5.9273	-1.062%	21,401,387	+4.179%
2024-08-29	6.0273	6.0364	5.9773	5.9909	-2.226%	17,320,925	+3.073%
2024-08-28	5.9909	6.1545	5.9818	6.1273	+1.051%	21,167,413	+0.778%
2024-08-27	6.0455	6.0818	6.0136	6.0636	-0.150%	14,820,644	+1.837%
2024-08-26	6.0273	6.0909	6.0273	6.0727	-0.299%	13,998,137	+1.685%
2024-08-23	6.0636	6.1273	6.0364	6.0909	+1.824%	24,053,511	+1.381%
2024-08-22	5.9636	6.0227	5.9273	5.9818	-3.235%	31,453,105	+3.230%
2024-08-21	6.2273	6.2364	6.1227	6.1818	-0.440%	20,452,607	-0.110%
2024-08-20	6.1818	6.2182	6.1318	6.2091	-0.583%	20,842,001	-0.549%
2024-08-19	6.1727	6.3000	6.1545	6.2455	+1.929%	20,352,109	-1.129%
2024-08-16	6.2364	6.2455	6.1000	6.1273	-0.442%	26,552,551	+0.778%
2024-08-15	6.0909	6.1908	6.0827	6.1545	+0.893%	23,160,271	+0.333%
2024-08-14	6.0091	6.1182	5.9909	6.1000	+2.444%	33,097,648	+1.230%
2024-08-13	5.7636	5.9545	5.7636	5.9545	+4.132%	30,158,161	+3.703%
2024-08-12	5.7455	5.7727	5.7091	5.7182	+0.319%	16,090,062	+7.989%
2024-08-09	5.6091	5.7273	5.5727	5.7000	+3.808%	22,034,923	+8.333%
2024-08-08	5.5000	5.5455	5.4727	5.4909	+0.333%	20,819,013	+12.459%
2024-08-07	5.4455	5.5000	5.3773	5.4727	+1.176%	26,886,112	+12.833%
2024-08-06	5.3455	5.4818	5.3273	5.4091	+3.658%	32,052,000	+14.159%
2024-08-05	5.1091	5.2635	5.1091	5.2182	-0.348%	33,367,398	+18.336%
2024-08-02	5.3000	5.3091	5.2182	5.2364	-1.030%	21,711,956	+17.925%
2024-08-01	5.4636	5.4727	5.2818	5.2909	-3.322%	13,895,806	+16.710%
2024-07-31	5.5182	5.5545	5.4545	5.4727	-1.794%	17,082,827	+12.833%
2024-07-30	5.5545	5.5955	5.5000	5.5727	+0.328%	16,067,231	+10.808%
2024-07-29	5.5455	5.5909	5.5000	5.5545	+0.824%	16,806,372	+11.171%
2024-07-26	5.4909	5.5182	5.4545	5.5091	+0.498%	10,768,571	+12.087%
2024-07-25	5.4818	5.5409	5.4545	5.4818	-0.331%	15,260,461	+12.645%
2024-07-24	5.5091	5.5636	5.5000	5.5000	-1.305%	14,214,377	+12.273%
2024-07-23	5.5636	5.6364	5.5545	5.5727	-0.487%	12,341,613	+10.808%
2024-07-22	5.6273	5.6682	5.5909	5.6000	+0.326%	12,114,529	+10.268%
2024-07-19	5.6545	5.6818	5.5727	5.5818	+1.153%	15,819,544	+10.627%
2024-07-18	5.6091	5.6182	5.5182	5.5182	-2.724%	12,906,500	+11.902%
2024-07-17	5.6000	5.7000	5.5909	5.6727	+0.161%	13,469,869	+8.855%
2024-07-16	5.6545	5.6909	5.6091	5.6636	+1.136%	21,555,433	+9.030%
2024-07-15	5.6091	5.6273	5.5636	5.6000	-0.485%	16,162,505	+10.268%
2024-07-12	5.6182	5.6364	5.5636	5.6273	0.000%	12,224,981	+9.733%
2024-07-11	5.6455	5.6727	5.5909	5.6273	-0.161%	15,304,544	+9.733%
2024-07-10	5.6455	5.6591	5.5727	5.6364	+1.474%	15,924,376	+9.556%
2024-07-09	5.4545	5.5682	5.4409	5.5545	+2.172%	16,015,527	+11.171%
2024-07-08	5.4545	5.4909	5.4000	5.4364	-0.828%	23,097,832	+13.586%
2024-07-05	5.4545	5.5091	5.3818	5.4818	+0.501%	22,514,296	+12.645%
2024-07-03	5.3545	5.4636	5.3545	5.4545	+3.627%	17,724,897	+13.209%
2024-07-02	5.1818	5.2636	5.1727	5.2636	+1.046%	24,731,039	+17.315%
2024-07-01	5.3091	5.3454	5.2000	5.2091	-1.884%	15,923,475	+18.543%
2024-06-28	5.3000	5.3273	5.2364	5.3091	-1.016%	26,412,738	+16.310%
2024-06-27	5.3727	5.4091	5.3182	5.3636	+0.339%	17,397,720	+15.128%
2024-06-26	5.2909	5.3455	5.2636	5.3455	-1.342%	15,068,253	+15.518%
2024-06-25	5.4455	5.4864	5.4091	5.4182	-1.160%	13,997,449	+13.968%
2024-06-24	5.4909	5.5727	5.4636	5.4818	+1.174%	24,956,205	+12.645%
2024-06-21	5.3273	5.4364	5.3273	5.4182	+1.190%	30,836,014	+13.968%
2024-06-20	5.4182	5.4545	5.3182	5.3545	+0.168%	26,344,314	+15.324%
2024-06-18	5.3364	5.4455	5.3364	5.3455	-0.842%	19,454,214	+15.518%
2024-06-17	5.2909	5.3909	5.2909	5.3909	+2.242%	24,667,066	+14.545%
2024-06-14	5.2545	5.3273	5.2364	5.2727	-0.344%	18,506,650	+17.113%
2024-06-13	5.3273	5.3545	5.2455	5.2909	-0.853%	21,371,261	+16.710%
2024-06-12	5.3455	5.3773	5.2364	5.3364	-0.170%	45,940,063	+15.715%
2024-06-11	5.3455	5.4000	5.3091	5.3455	+1.032%	12,304,850	+15.518%
2024-06-10	5.3000	5.3182	5.2409	5.2909	-2.020%	34,878,170	+16.710%
2024-06-07	5.4455	5.5000	5.3636	5.4000	-2.624%	16,599,719	+14.352%
2024-06-06	5.4818	5.5545	5.4727	5.5455	+2.007%	16,228,423	+11.352%
2024-06-05	5.4636	5.4636	5.3818	5.4364	-0.332%	15,730,831	+13.586%
2024-06-04	5.4091	5.4727	5.3909	5.4545	-0.991%	17,020,451	+13.209%
2024-06-03	5.4182	5.5273	5.3818	5.5091	+1.168%	21,465,498	+12.087%
2024-05-31	5.4364	5.4682	5.3727	5.4455	-1.317%	31,098,126	+13.396%
2024-05-30	5.5182	5.5636	5.4727	5.5182	+0.331%	11,669,316	+11.902%
2024-05-29	5.4545	5.5182	5.4364	5.5000	-1.626%	17,861,943	+12.273%
2024-05-28	5.6455	5.6636	5.5636	5.5909	-0.324%	21,781,549	+10.447%
2024-05-24	5.6727	5.6999	5.5909	5.6091	-1.121%	13,245,475	+10.089%
2024-05-23	5.7000	5.7260	5.6545	5.6727	-0.638%	12,037,617	+8.855%
2024-05-22	5.7636	5.8000	5.7091	5.7091	-2.635%	14,273,962	+8.161%
2024-05-21	5.9091	5.9364	5.8273	5.8636	-0.770%	15,132,072	+5.311%
2024-05-20	5.8909	5.9636	5.8773	5.9091	-0.460%	11,169,610	+4.500%
2024-05-17	5.8909	5.9455	5.8682	5.9364	+0.928%	12,716,873	+4.019%
2024-05-16	5.9545	5.9636	5.8682	5.8818	-0.154%	19,000,354	+4.985%
2024-05-15	5.9182	5.9364	5.8545	5.8909	-0.461%	23,089,725	+4.823%
2024-05-14	5.8545	5.9455	5.8364	5.9182	+1.402%	21,277,578	+4.339%
2024-05-13	5.8091	5.8864	5.7682	5.8364	+1.263%	23,201,031	+5.802%
2024-05-10	5.8000	5.8273	5.7636	5.7636	+0.794%	22,357,217	+7.138%
2024-05-09	5.7545	5.7727	5.6727	5.7182	-3.823%	20,840,358	+7.989%
2024-05-08	5.8636	5.9636	5.8545	5.9455	+0.153%	13,809,183	+3.860%
2024-05-07	5.8273	5.9682	5.8001	5.9364	+2.352%	23,323,693	+4.019%
2024-05-06	5.8000	5.8636	5.7636	5.8000	+0.632%	15,214,277	+6.466%
2024-05-03	5.7909	5.8318	5.7455	5.7636	+1.440%	18,378,896	+7.138%
2024-05-02	5.6545	5.7091	5.6000	5.6818	+2.458%	22,687,481	+8.680%
2024-05-01	5.4909	5.6364	5.4727	5.5455	+0.827%	12,911,571	+11.352%
2024-04-30	5.6455	5.6727	5.4818	5.5000	-2.889%	27,214,246	+12.273%
2024-04-29	5.7182	5.7182	5.6364	5.6636	-1.112%	13,523,519	+9.030%
2024-04-26	5.6364	5.7545	5.6364	5.7273	+3.111%	21,075,148	+7.817%
2024-04-25	5.5636	5.6364	5.5364	5.5545	-1.612%	15,557,112	+11.171%
2024-04-24	5.6273	5.6727	5.5818	5.6455	-0.639%	20,016,117	+9.379%
2024-04-23	5.5636	5.7364	5.5455	5.6818	+2.458%	32,033,125	+8.680%
2024-04-22	5.4909	5.5818	5.4636	5.5455	+0.827%	12,744,014	+11.352%
2024-04-19	5.4818	5.5727	5.4818	5.5000	+0.332%	16,074,368	+12.273%
2024-04-18	5.5273	5.5591	5.4091	5.4818	-0.331%	20,030,747	+12.645%
2024-04-17	5.4727	5.5091	5.4000	5.5000	+0.834%	25,666,218	+12.273%
2024-04-16	5.4909	5.5182	5.4091	5.4545	-2.281%	40,850,989	+13.209%
2024-04-15	5.6909	5.7409	5.5682	5.5818	-3.307%	35,844,477	+10.627%
2024-04-12	5.7909	5.8000	5.7364	5.7727	-1.550%	18,010,867	+6.969%
2024-04-11	5.8545	5.9000	5.8273	5.8636	-0.155%	13,665,226	+5.311%
2024-04-10	6.0091	6.0273	5.8546	5.8727	-4.155%	23,797,397	+5.148%
2024-04-09	6.0818	6.1273	6.0455	6.1273	+2.122%	21,414,776	+0.778%
2024-04-08	5.9455	6.0727	5.9409	6.0000	+1.852%	13,419,454	+2.917%
2024-04-05	5.9364	5.9409	5.8455	5.8909	-0.154%	23,100,100	+4.823%
2024-04-04	6.0636	6.0818	5.8818	5.9000	-1.367%	30,072,953	+4.661%
2024-04-03	5.9909	6.0364	5.9275	5.9818	-0.605%	21,218,458	+3.230%
2024-04-02	6.0000	6.0636	5.9636	6.0182	-0.151%	14,541,624	+2.605%
2024-04-01	6.2818	6.2909	6.0023	6.0273	-4.329%	14,086,713	+2.451%
2024-03-28	6.2818	6.3455	6.2636	6.3000	-0.144%	9,660,097	-1.984%
2024-03-27	6.2545	6.3273	6.2273	6.3091	+0.873%	9,280,113	-2.126%
2024-03-26	6.1727	6.2636	6.1636	6.2545	+2.076%	10,325,294	-1.271%
2024-03-25	6.1182	6.1591	6.1182	6.1273	-0.148%	8,347,023	+0.778%
2024-03-22	6.1818	6.2000	6.1114	6.1364	-1.747%	10,875,612	+0.629%
2024-03-21	6.3545	6.3545	6.2455	6.2455	-1.856%	10,785,064	-1.129%
2024-03-20	6.3000	6.3909	6.2591	6.3636	+1.597%	18,046,020	-2.964%
2024-03-19	6.2636	6.3091	6.2545	6.2636	-0.145%	9,437,924	-1.415%
2024-03-18	6.3545	6.3636	6.2273	6.2727	+0.291%	14,092,386	-1.558%
2024-03-15	6.3091	6.3364	6.2545	6.2545	-1.008%	12,336,482	-1.271%
2024-03-14	6.3818	6.3977	6.2909	6.3182	-1.138%	18,257,593	-2.266%
2024-03-13	6.2818	6.4000	6.2636	6.3909	+1.443%	21,648,933	-3.378%
2024-03-12	6.2636	6.3273	6.2273	6.3000	+1.167%	12,451,342	-1.984%
2024-03-11	6.2364	6.2773	6.2091	6.2273	+0.146%	13,007,958	-0.840%
2024-03-08	6.1909	6.2726	6.1909	6.2182	-0.146%	11,177,355	-0.695%
2024-03-07	6.3000	6.3000	6.1818	6.2273	-0.724%	15,096,774	-0.840%
2024-03-06	6.2636	6.3182	6.2136	6.2727	+1.470%	17,687,071	-1.558%
2024-03-05	6.2273	6.2545	6.1727	6.1818	-0.876%	12,528,553	-0.110%
2024-03-04	6.2364	6.3000	6.2227	6.2364	-0.579%	14,599,674	-0.985%
2024-03-01	6.2727	6.3000	6.2091	6.2727	+1.173%	18,604,286	-1.558%
2024-02-29	6.2273	6.2545	6.1636	6.2000	-2.710%	28,067,259	-0.403%
2024-02-28	6.3545	6.4000	6.3227	6.3727	-0.427%	14,398,533	-3.102%
2024-02-27	6.3182	6.4273	6.3000	6.4000	+1.882%	13,533,748	-3.516%
2024-02-26	6.2545	6.2909	6.2364	6.2818	+0.875%	11,592,202	-1.700%
2024-02-23	6.1909	6.2818	6.1773	6.2273	-0.868%	25,482,266	-0.840%
2024-02-22	6.3091	6.3636	6.2636	6.2818	-3.627%	18,064,803	-1.700%
2024-02-21	6.5636	6.5727	6.5182	6.5182	-0.829%	20,445,574	-5.265%
2024-02-20	6.4818	6.6091	6.4636	6.5727	+4.028%	33,701,122	-6.051%
2024-02-16	6.2818	6.3545	6.2591	6.3182	+0.289%	22,029,888	-2.266%
2024-02-15	6.2455	6.3182	6.2364	6.3000	+1.020%	22,376,148	-1.984%
2024-02-14	6.2000	6.3182	6.1455	6.2364	+0.735%	21,489,259	-0.985%
2024-02-13	6.2091	6.2641	6.1273	6.1909	-2.296%	23,213,263	-0.257%
2024-02-12	6.2636	6.3636	6.2455	6.3364	+0.869%	8,742,463	-2.547%
2024-02-09	6.1864	6.2909	6.1455	6.2818	+1.918%	16,276,750	-1.700%
2024-02-08	6.3182	6.3455	6.1455	6.1636	-2.447%	27,268,272	+0.185%
2024-02-07	6.2455	6.3273	6.2273	6.3182	-1.418%	47,218,108	-2.266%
2024-02-06	6.0818	6.4091	6.0636	6.4091	+6.495%	70,031,631	-3.653%
2024-02-05	5.9727	6.0711	5.9273	6.0182	+0.916%	16,457,126	+2.605%