São Paulo - Delayed Quote
BRL
IT NOW IDIV FUNDO DE ÍNDICE RESPONSABILIDADE LIMITADA (DIVO11.SA)
119.74
-0.94
(-0.78%)
At close: 5:17:00 PM GMT-3
Currency in BRL
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
119.35 | 120.50 | 118.87 | 119.74 | 119.74 | 625,688 |
|
Oct 29, 2026
|
122.94 | 122.94 | 120.02 | 120.68 | 120.68 | 618,176 |
|
Oct 28, 2026
|
126.15 | 126.94 | 121.05 | 122.42 | 122.42 | 542,187 |
|
Oct 27, 2026
|
128.30 | 128.38 | 124.99 | 126.15 | 126.15 | 1,436,682 |
|
Oct 26, 2026
|
74.52 | 139.09 | 74.52 | 126.57 | 126.57 | 1,032,203 |
|
Oct 23, 2026
|
145.20 | 146.61 | 144.26 | 146.12 | 146.12 | 458,408 |
|
Oct 22, 2026
|
145.27 | 146.36 | 144.00 | 145.08 | 145.08 | 844,642 |
|
Oct 21, 2026
|
147.25 | 147.80 | 145.78 | 146.55 | 146.55 | 590,541 |
|
Oct 20, 2026
|
146.48 | 147.27 | 145.43 | 146.13 | 146.13 | 485,630 |
|
Oct 19, 2026
|
146.70 | 146.70 | 143.61 | 144.44 | 144.44 | 109,671 |
|
Oct 16, 2026
|
145.23 | 145.89 | 144.16 | 145.28 | 145.28 | 178,696 |
|
Oct 15, 2026
|
145.32 | 146.23 | 143.70 | 144.30 | 144.30 | 411,465 |
|
Oct 14, 2026
|
145.45 | 146.68 | 143.43 | 146.30 | 146.30 | 324,716 |
|
Oct 13, 2026
|
146.80 | 147.18 | 145.33 | 146.00 | 146.00 | 377,873 |
|
Oct 9, 2026
|
147.28 | 148.71 | 147.12 | 148.05 | 148.05 | 286,438 |
|
Oct 8, 2026
|
145.18 | 147.46 | 144.58 | 146.10 | 146.10 | 373,568 |
|
Oct 7, 2026
|
146.00 | 146.60 | 144.82 | 145.24 | 145.24 | 188,175 |
|
Oct 6, 2026
|
145.50 | 148.00 | 145.01 | 146.00 | 146.00 | 212,759 |
|
Oct 5, 2026
|
144.10 | 147.47 | 144.10 | 145.29 | 145.29 | 1,014,265 |
|
Oct 2, 2026
|
135.10 | 136.39 | 132.04 | 136.00 | 136.00 | 118,681 |
|
Oct 1, 2026
|
132.42 | 133.76 | 131.35 | 133.27 | 133.27 | 254,270 |
|
Sep 30, 2026
|
132.42 | 133.76 | 131.52 | 132.78 | 132.78 | 247,279 |
|
Sep 29, 2026
|
129.65 | 130.63 | 128.80 | 130.35 | 130.35 | 134,014 |
|
Sep 28, 2026
|
129.60 | 130.36 | 128.85 | 129.98 | 129.98 | 172,782 |
|
Sep 25, 2026
|
130.79 | 130.84 | 129.44 | 130.20 | 130.20 | 146,487 |
|
Sep 24, 2026
|
132.60 | 132.60 | 130.41 | 130.79 | 130.79 | 83,932 |
|
Sep 23, 2026
|
132.09 | 133.99 | 131.70 | 131.89 | 131.89 | 96,416 |
|
Sep 22, 2026
|
132.00 | 133.39 | 131.67 | 133.39 | 133.39 | 148,684 |
|
Sep 21, 2026
|
132.79 | 133.51 | 132.56 | 132.96 | 132.96 | 84,151 |
|
Sep 18, 2026
|
132.09 | 132.42 | 131.60 | 132.16 | 132.16 | 146,325 |
|
Sep 17, 2026
|
133.65 | 133.65 | 130.90 | 132.43 | 132.43 | 103,117 |
|
Sep 16, 2026
|
133.18 | 133.50 | 131.88 | 133.21 | 133.21 | 141,799 |
|
Sep 15, 2026
|
133.27 | 134.06 | 132.38 | 132.95 | 132.95 | 77,093 |
|
Sep 14, 2026
|
131.90 | 133.08 | 131.21 | 132.86 | 132.86 | 241,097 |
|
Sep 11, 2026
|
134.94 | 134.94 | 132.97 | 133.95 | 133.95 | 384,123 |
|
Sep 10, 2026
|
132.34 | 134.95 | 132.00 | 134.43 | 134.43 | 264,219 |
|
Sep 9, 2026
|
133.96 | 134.78 | 132.22 | 132.22 | 132.22 | 332,771 |
|
Sep 8, 2026
|
134.20 | 135.38 | 133.81 | 134.78 | 134.78 | 119,792 |
|
Sep 4, 2026
|
132.35 | 133.60 | 131.33 | 132.85 | 132.85 | 283,953 |
|
Sep 3, 2026
|
134.00 | 135.34 | 132.39 | 132.50 | 132.50 | 200,097 |
|
Sep 2, 2026
|
129.34 | 132.96 | 128.79 | 132.62 | 132.62 | 157,914 |
|
Sep 1, 2026
|
127.76 | 129.39 | 126.71 | 128.74 | 128.74 | 151,764 |
|
Aug 31, 2026
|
126.30 | 127.40 | 126.30 | 127.19 | 127.19 | 267,268 |
|
Aug 28, 2026
|
125.37 | 125.73 | 124.19 | 125.18 | 125.18 | 103,948 |
|
Aug 27, 2026
|
124.18 | 125.19 | 123.89 | 124.65 | 124.65 | 215,314 |
|
Aug 26, 2026
|
124.50 | 125.73 | 124.32 | 124.40 | 124.40 | 381,237 |
|
Aug 25, 2026
|
122.60 | 124.71 | 122.14 | 124.71 | 124.71 | 332,960 |
|
Aug 24, 2026
|
121.68 | 123.42 | 120.90 | 122.81 | 122.81 | 164,314 |
|
Aug 21, 2026
|
120.10 | 122.70 | 120.10 | 122.43 | 122.43 | 287,306 |
|
Aug 20, 2026
|
119.77 | 121.25 | 119.52 | 119.64 | 119.64 | 207,455 |
|
Aug 19, 2026
|
121.00 | 121.66 | 119.90 | 120.51 | 120.51 | 205,740 |
|
Aug 18, 2026
|
119.53 | 120.68 | 118.86 | 118.97 | 118.97 | 181,383 |
|
Aug 17, 2026
|
120.00 | 120.10 | 118.91 | 119.53 | 119.53 | 142,725 |
|
Aug 14, 2026
|
119.73 | 120.07 | 118.28 | 120.00 | 120.00 | 701,853 |
|
Aug 13, 2026
|
120.70 | 121.23 | 119.50 | 120.18 | 120.18 | 208,090 |
|
Aug 12, 2026
|
121.31 | 121.83 | 120.51 | 121.00 | 121.00 | 493,018 |
|
Aug 11, 2026
|
123.90 | 124.00 | 120.66 | 120.67 | 120.67 | 247,943 |
|
Aug 10, 2026
|
124.08 | 124.44 | 123.18 | 124.07 | 124.07 | 257,645 |
|
Aug 7, 2026
|
127.00 | 127.02 | 124.11 | 124.45 | 124.45 | 268,368 |
|
Aug 6, 2026
|
127.38 | 127.68 | 126.36 | 126.44 | 126.44 | 176,660 |
|
Aug 5, 2026
|
128.82 | 129.61 | 127.81 | 127.93 | 127.93 | 167,973 |
|
Aug 4, 2026
|
131.44 | 131.44 | 127.97 | 128.24 | 128.24 | 256,990 |
|
Aug 3, 2026
|
129.95 | 129.95 | 128.35 | 129.00 | 129.00 | 117,675 |
|
Jul 31, 2026
|
129.40 | 129.46 | 128.85 | 129.10 | 129.10 | 75,068 |
|
Jul 30, 2026
|
127.36 | 128.61 | 126.81 | 128.61 | 128.61 | 93,884 |
|
Jul 29, 2026
|
128.30 | 128.30 | 126.26 | 126.42 | 126.42 | 310,859 |
|
Jul 28, 2026
|
128.36 | 129.34 | 127.86 | 128.17 | 128.17 | 155,560 |
|
Jul 27, 2026
|
127.30 | 127.44 | 126.45 | 127.44 | 127.44 | 79,120 |
|
Jul 24, 2026
|
128.24 | 128.44 | 126.73 | 126.73 | 126.73 | 76,081 |
|
Jul 23, 2026
|
129.26 | 129.93 | 128.93 | 129.03 | 129.03 | 216,100 |
|
Jul 22, 2026
|
128.23 | 130.05 | 127.60 | 127.70 | 127.70 | 263,070 |
|
Jul 21, 2026
|
126.90 | 127.66 | 126.41 | 127.44 | 127.44 | 120,784 |
|
Jul 20, 2026
|
127.48 | 127.67 | 126.68 | 126.99 | 126.99 | 57,608 |
|
Jul 17, 2026
|
127.55 | 128.00 | 126.82 | 127.23 | 127.23 | 238,715 |
|
Jul 16, 2026
|
128.05 | 128.28 | 127.10 | 127.35 | 127.35 | 47,860 |
|
Jul 15, 2026
|
129.50 | 129.50 | 127.99 | 128.45 | 128.45 | 73,098 |
|
Jul 14, 2026
|
129.36 | 129.56 | 128.47 | 129.56 | 129.56 | 169,457 |
|
Jul 13, 2026
|
130.34 | 130.70 | 128.79 | 128.86 | 128.86 | 99,602 |
|
Jul 10, 2026
|
127.06 | 130.35 | 126.99 | 130.35 | 130.35 | 89,467 |
|
Jul 9, 2026
|
124.93 | 126.59 | 124.70 | 126.38 | 126.38 | 33,437 |
|
Jul 8, 2026
|
125.70 | 125.70 | 124.07 | 124.84 | 124.84 | 84,700 |
|
Jul 7, 2026
|
125.40 | 125.97 | 124.76 | 125.09 | 125.09 | 93,280 |
|
Jul 6, 2026
|
124.87 | 125.62 | 124.51 | 125.03 | 125.03 | 405,648 |
|
Jul 3, 2026
|
126.55 | 126.55 | 125.39 | 126.13 | 126.13 | 74,278 |
|
Jul 2, 2026
|
125.70 | 126.76 | 125.05 | 125.85 | 125.85 | 581,671 |
|
Jul 1, 2026
|
123.93 | 125.22 | 123.60 | 124.90 | 124.90 | 99,084 |
|
Jun 30, 2026
|
125.40 | 125.55 | 124.18 | 125.36 | 125.36 | 102,435 |
|
Jun 29, 2026
|
125.73 | 126.17 | 125.14 | 125.75 | 125.75 | 81,359 |
|
Jun 26, 2026
|
124.50 | 126.23 | 124.00 | 125.73 | 125.73 | 45,942 |
|
Jun 25, 2026
|
123.91 | 125.42 | 123.73 | 124.42 | 124.42 | 72,533 |
|
Jun 24, 2026
|
123.39 | 124.36 | 123.01 | 123.45 | 123.45 | 94,120 |
|
Jun 23, 2026
|
122.50 | 124.45 | 122.50 | 124.23 | 124.23 | 152,258 |
|
Jun 22, 2026
|
122.23 | 123.60 | 122.04 | 123.55 | 123.55 | 220,647 |
|
Jun 19, 2026
|
122.01 | 122.38 | 121.63 | 121.79 | 121.79 | 395,507 |
|
Jun 18, 2026
|
122.00 | 122.86 | 121.60 | 122.02 | 122.02 | 68,879 |
|
Jun 17, 2026
|
123.30 | 123.84 | 121.30 | 121.79 | 121.79 | 117,490 |
|
Jun 16, 2026
|
122.70 | 122.70 | 121.47 | 122.23 | 122.23 | 221,490 |
|
Jun 15, 2026
|
124.82 | 125.39 | 122.41 | 122.78 | 122.78 | 100,899 |
|
Jun 12, 2026
|
123.00 | 124.54 | 122.90 | 123.52 | 123.52 | 68,885 |
|
Jun 11, 2026
|
121.52 | 123.97 | 121.29 | 123.66 | 123.66 | 79,882 |
|
Jun 10, 2026
|
121.26 | 121.79 | 120.46 | 121.40 | 121.40 | 107,601 |
|
Jun 9, 2026
|
121.00 | 121.86 | 120.60 | 121.66 | 121.66 | 53,825 |
|
Jun 8, 2026
|
120.68 | 121.00 | 119.84 | 120.38 | 120.38 | 143,590 |
|
Jun 5, 2026
|
121.54 | 121.54 | 120.46 | 120.68 | 120.68 | 71,137 |
|
Jun 3, 2026
|
121.99 | 122.28 | 120.80 | 121.55 | 121.55 | 146,735 |
|
Jun 2, 2026
|
122.50 | 123.72 | 122.41 | 122.97 | 122.97 | 149,126 |
|
Jun 1, 2026
|
123.52 | 123.63 | 121.77 | 121.85 | 121.85 | 285,201 |
|
May 29, 2026
|
124.20 | 124.20 | 122.56 | 123.84 | 123.84 | 102,554 |
|
May 28, 2026
|
125.20 | 125.20 | 123.90 | 124.12 | 124.12 | 299,196 |
|
May 27, 2026
|
125.90 | 125.96 | 124.39 | 124.74 | 124.74 | 81,431 |
|
May 26, 2026
|
125.88 | 125.88 | 124.05 | 125.03 | 125.03 | 75,866 |
|
May 25, 2026
|
125.20 | 125.79 | 124.86 | 125.72 | 125.72 | 348,680 |
|
May 22, 2026
|
124.89 | 125.10 | 123.57 | 124.71 | 124.71 | 292,426 |
|
May 21, 2026
|
125.40 | 126.69 | 124.70 | 125.58 | 125.58 | 53,281 |
|
May 20, 2026
|
124.15 | 126.40 | 123.97 | 125.94 | 125.94 | 101,380 |
|
May 19, 2026
|
124.00 | 124.50 | 122.94 | 123.50 | 123.50 | 138,881 |
|
May 18, 2026
|
125.12 | 125.25 | 124.35 | 124.90 | 124.90 | 491,709 |
|
May 15, 2026
|
124.86 | 125.40 | 124.22 | 125.18 | 125.18 | 113,092 |
|
May 14, 2026
|
125.82 | 126.94 | 125.75 | 126.21 | 126.21 | 171,123 |
|
May 13, 2026
|
127.28 | 127.69 | 124.86 | 125.18 | 125.18 | 382,735 |
|
May 12, 2026
|
127.84 | 128.34 | 127.00 | 127.33 | 127.33 | 171,669 |
|
May 11, 2026
|
129.55 | 129.86 | 127.89 | 128.36 | 128.36 | 100,538 |
|
May 8, 2026
|
129.60 | 130.65 | 129.60 | 129.78 | 129.78 | 60,732 |
|
May 7, 2026
|
131.92 | 132.03 | 128.31 | 128.75 | 128.75 | 361,275 |
|
May 6, 2026
|
132.99 | 135.63 | 131.33 | 132.11 | 132.11 | 68,401 |
|
May 5, 2026
|
131.92 | 132.82 | 131.50 | 131.98 | 131.98 | 48,390 |
|
May 4, 2026
|
133.20 | 133.38 | 130.62 | 131.75 | 131.75 | 92,701 |
|
Apr 30, 2026
|
132.42 | 133.61 | 132.01 | 133.45 | 133.45 | 182,378 |
|
Apr 29, 2026
|
132.75 | 133.28 | 131.28 | 131.50 | 131.50 | 161,883 |
|
Apr 28, 2026
|
133.50 | 133.71 | 132.62 | 133.21 | 133.21 | 90,564 |
|
Apr 27, 2026
|
135.76 | 136.00 | 134.13 | 134.18 | 134.18 | 90,859 |
|
Apr 24, 2026
|
136.40 | 139.10 | 135.16 | 135.57 | 135.57 | 77,835 |
|
Apr 23, 2026
|
137.63 | 137.87 | 136.04 | 136.40 | 136.40 | 90,984 |
|
Apr 22, 2026
|
139.80 | 139.98 | 137.50 | 137.62 | 137.62 | 69,664 |
|
Apr 20, 2026
|
139.70 | 140.33 | 139.38 | 139.98 | 139.98 | 33,329 |
|
Apr 17, 2026
|
141.01 | 141.84 | 139.21 | 139.62 | 139.62 | 83,373 |
|
Apr 16, 2026
|
141.00 | 141.00 | 139.66 | 140.20 | 140.20 | 53,085 |
|
Apr 15, 2026
|
141.50 | 141.89 | 140.03 | 140.42 | 140.42 | 94,193 |
|
Apr 14, 2026
|
141.84 | 142.37 | 141.25 | 141.84 | 141.84 | 75,344 |
|
Apr 13, 2026
|
140.72 | 141.65 | 140.04 | 141.65 | 141.65 | 106,717 |
|
Apr 10, 2026
|
140.65 | 140.97 | 140.00 | 140.72 | 140.72 | 72,320 |
|
Apr 9, 2026
|
138.06 | 139.65 | 137.51 | 139.48 | 139.48 | 27,485 |
|
Apr 8, 2026
|
138.01 | 139.50 | 136.68 | 137.24 | 137.24 | 330,348 |
|
Apr 7, 2026
|
134.47 | 134.84 | 133.38 | 134.84 | 134.84 | 45,243 |
|
Apr 6, 2026
|
135.50 | 135.73 | 134.64 | 134.93 | 134.93 | 157,739 |
|
Apr 2, 2026
|
133.15 | 135.35 | 132.79 | 134.62 | 134.62 | 94,697 |
|
Apr 1, 2026
|
135.30 | 135.63 | 134.22 | 134.82 | 134.82 | 212,457 |
|
Mar 31, 2026
|
134.00 | 135.67 | 132.78 | 135.67 | 135.67 | 184,778 |
|
Mar 30, 2026
|
132.00 | 133.14 | 131.49 | 131.65 | 131.65 | 104,243 |
|
Mar 27, 2026
|
130.85 | 132.14 | 130.60 | 131.21 | 131.21 | 76,772 |
|
Mar 26, 2026
|
131.92 | 132.79 | 131.17 | 131.54 | 131.54 | 61,301 |
|
Mar 25, 2026
|
131.70 | 133.54 | 131.61 | 133.06 | 133.06 | 48,568 |
|
Mar 24, 2026
|
130.00 | 131.22 | 129.14 | 130.98 | 130.98 | 46,407 |
|
Mar 23, 2026
|
127.70 | 131.31 | 127.63 | 130.83 | 130.83 | 121,372 |
|
Mar 20, 2026
|
129.03 | 129.05 | 125.83 | 126.40 | 126.40 | 133,700 |
|
Mar 19, 2026
|
127.60 | 130.07 | 126.99 | 129.44 | 129.44 | 60,302 |
|
Mar 18, 2026
|
129.46 | 130.37 | 128.93 | 128.93 | 128.93 | 43,165 |
|
Mar 17, 2026
|
129.29 | 131.38 | 129.20 | 129.90 | 129.90 | 67,734 |
|
Mar 16, 2026
|
129.69 | 130.35 | 129.13 | 129.63 | 129.63 | 34,222 |
|
Mar 13, 2026
|
129.69 | 130.31 | 127.82 | 128.16 | 128.16 | 407,736 |
|
Mar 12, 2026
|
130.52 | 130.67 | 128.16 | 128.74 | 128.74 | 41,056 |
|
Mar 11, 2026
|
130.30 | 132.74 | 130.15 | 131.47 | 131.47 | 77,822 |
|
Mar 10, 2026
|
130.38 | 132.20 | 129.30 | 130.87 | 130.87 | 86,797 |
|
Mar 9, 2026
|
128.50 | 130.55 | 128.00 | 129.97 | 129.97 | 68,422 |
|
Mar 6, 2026
|
128.77 | 129.59 | 127.92 | 129.08 | 129.08 | 126,176 |
|
Mar 5, 2026
|
131.90 | 131.98 | 128.77 | 128.92 | 128.92 | 82,344 |
|
Mar 4, 2026
|
131.67 | 133.14 | 130.88 | 132.27 | 132.27 | 104,182 |
|
Mar 3, 2026
|
132.49 | 132.49 | 129.35 | 130.60 | 130.60 | 193,628 |
|
Mar 2, 2026
|
133.99 | 135.46 | 133.62 | 135.10 | 135.10 | 108,054 |
|
Feb 27, 2026
|
135.99 | 136.55 | 134.95 | 135.05 | 135.05 | 86,707 |
|
Feb 26, 2026
|
136.50 | 136.79 | 135.02 | 136.43 | 136.43 | 51,998 |
|
Feb 25, 2026
|
137.23 | 137.62 | 135.65 | 136.25 | 136.25 | 56,627 |
|
Feb 24, 2026
|
134.98 | 136.67 | 134.51 | 136.24 | 136.24 | 120,038 |
|
Feb 23, 2026
|
134.64 | 135.62 | 134.01 | 134.46 | 134.46 | 78,586 |
|
Feb 20, 2026
|
133.62 | 135.26 | 132.52 | 135.26 | 135.26 | 155,854 |
|
Feb 19, 2026
|
132.32 | 133.96 | 132.20 | 133.96 | 133.96 | 154,400 |
|
Feb 18, 2026
|
132.50 | 133.22 | 131.50 | 132.32 | 132.32 | 33,437 |
|
Feb 13, 2026
|
132.50 | 132.91 | 130.49 | 132.48 | 132.48 | 67,069 |
|
Feb 12, 2026
|
135.20 | 135.32 | 133.29 | 133.91 | 133.91 | 78,834 |
|
Feb 11, 2026
|
133.50 | 135.96 | 133.02 | 135.60 | 135.60 | 311,074 |
|
Feb 10, 2026
|
131.92 | 133.15 | 131.92 | 132.48 | 132.48 | 50,958 |
|
Feb 9, 2026
|
131.00 | 132.45 | 130.40 | 132.37 | 132.37 | 51,046 |
|
Feb 6, 2026
|
130.50 | 130.67 | 129.26 | 130.08 | 130.08 | 96,070 |
|
Feb 5, 2026
|
130.34 | 131.62 | 130.00 | 130.42 | 130.42 | 70,432 |
|
Feb 4, 2026
|
131.90 | 132.05 | 128.72 | 129.77 | 129.77 | 56,113 |
|
Feb 3, 2026
|
132.00 | 133.57 | 131.68 | 132.33 | 132.33 | 112,417 |
|
Feb 2, 2026
|
129.60 | 130.85 | 129.53 | 130.82 | 130.82 | 135,208 |
|
Jan 30, 2026
|
129.85 | 130.60 | 128.37 | 129.13 | 129.13 | 58,230 |
|
Jan 29, 2026
|
132.20 | 132.65 | 129.17 | 130.08 | 130.08 | 118,694 |
|
Jan 28, 2026
|
131.01 | 131.92 | 130.11 | 131.60 | 131.60 | 58,628 |
|
Jan 27, 2026
|
128.79 | 130.99 | 128.50 | 129.71 | 129.71 | 89,064 |
|
Jan 26, 2026
|
125.76 | 128.77 | 125.22 | 127.51 | 127.51 | 158,037 |
|
Jan 23, 2026
|
125.76 | 128.77 | 125.22 | 127.47 | 127.47 | 63,675 |
|
Jan 22, 2026
|
123.20 | 126.48 | 123.00 | 125.22 | 125.22 | 135,428 |
|
Jan 21, 2026
|
120.01 | 122.67 | 120.01 | 122.56 | 122.56 | 67,281 |
|
Jan 20, 2026
|
117.16 | 119.05 | 117.00 | 118.75 | 118.75 | 61,087 |
|
Jan 19, 2026
|
118.05 | 118.44 | 117.63 | 118.08 | 118.08 | 49,905 |
|
Jan 16, 2026
|
118.95 | 119.01 | 117.60 | 118.05 | 118.05 | 43,780 |
|
Jan 15, 2026
|
118.46 | 119.04 | 117.95 | 118.62 | 118.62 | 47,202 |
|
Jan 14, 2026
|
116.92 | 118.23 | 116.40 | 118.23 | 118.23 | 158,961 |
|
Jan 13, 2026
|
117.00 | 117.10 | 116.21 | 116.43 | 116.43 | 57,280 |
|
Jan 12, 2026
|
117.28 | 117.61 | 116.67 | 117.52 | 117.52 | 47,267 |
|
Jan 9, 2026
|
116.95 | 117.69 | 116.53 | 117.36 | 117.36 | 57,549 |
|
Jan 8, 2026
|
116.95 | 117.01 | 116.36 | 116.96 | 116.96 | 65,815 |
|
Jan 7, 2026
|
117.46 | 117.65 | 116.34 | 116.34 | 116.34 | 76,127 |
|
Jan 6, 2026
|
117.99 | 118.46 | 117.39 | 117.46 | 117.46 | 71,985 |
|
Jan 5, 2026
|
117.32 | 117.37 | 116.12 | 117.10 | 117.10 | 37,401 |
|
Jan 2, 2026
|
117.27 | 117.87 | 116.24 | 116.24 | 116.24 | 90,166 |
|
Dec 30, 2025
|
117.20 | 117.52 | 116.60 | 116.97 | 116.97 | 42,470 |
|
Dec 29, 2025
|
116.55 | 116.89 | 115.81 | 116.03 | 116.03 | 101,322 |
|
Dec 26, 2025
|
116.09 | 116.55 | 115.01 | 116.55 | 116.55 | 36,681 |
|
Dec 23, 2025
|
115.23 | 116.75 | 114.41 | 116.02 | 116.02 | 189,982 |
|
Dec 22, 2025
|
114.55 | 115.34 | 113.91 | 114.41 | 114.41 | 122,540 |
|
Dec 19, 2025
|
114.20 | 115.22 | 114.20 | 114.60 | 114.60 | 53,119 |
|
Dec 18, 2025
|
113.89 | 114.59 | 113.80 | 114.20 | 114.20 | 161,092 |
|
Dec 17, 2025
|
114.40 | 114.44 | 113.03 | 113.89 | 113.89 | 66,931 |
|
Dec 16, 2025
|
115.80 | 115.81 | 114.45 | 114.45 | 114.45 | 79,435 |
|
Dec 15, 2025
|
116.75 | 117.76 | 116.17 | 116.77 | 116.77 | 68,545 |
|
Dec 12, 2025
|
114.64 | 120.00 | 114.15 | 115.59 | 115.59 | 72,058 |
|
Dec 11, 2025
|
114.64 | 115.29 | 114.15 | 114.49 | 114.49 | 53,218 |
|
Dec 10, 2025
|
114.60 | 115.00 | 113.31 | 114.77 | 114.77 | 59,696 |
|
Dec 9, 2025
|
113.90 | 114.11 | 111.76 | 113.56 | 113.56 | 117,843 |
|
Dec 8, 2025
|
114.26 | 115.00 | 113.48 | 113.83 | 113.83 | 126,812 |
|
Dec 5, 2025
|
117.71 | 118.06 | 112.84 | 113.12 | 113.12 | 143,105 |
|
Dec 4, 2025
|
116.48 | 117.80 | 116.25 | 117.80 | 117.80 | 82,443 |
|
Dec 3, 2025
|
116.05 | 116.47 | 115.46 | 116.02 | 116.02 | 144,393 |
|
Dec 2, 2025
|
114.68 | 115.62 | 114.32 | 115.62 | 115.62 | 59,752 |
|
Dec 1, 2025
|
115.47 | 115.47 | 114.14 | 114.22 | 114.22 | 71,956 |
|
Nov 28, 2025
|
114.70 | 115.38 | 114.57 | 115.25 | 115.25 | 36,403 |
|
Nov 27, 2025
|
114.15 | 114.59 | 114.02 | 114.57 | 114.57 | 40,928 |
|
Nov 26, 2025
|
113.15 | 114.62 | 112.82 | 114.51 | 114.51 | 41,412 |
|
Nov 25, 2025
|
112.26 | 112.97 | 111.94 | 112.78 | 112.78 | 68,346 |
|
Nov 24, 2025
|
111.91 | 112.70 | 111.73 | 112.26 | 112.26 | 62,174 |
|
Nov 21, 2025
|
112.36 | 112.36 | 111.15 | 112.04 | 112.04 | 62,986 |
|
Nov 19, 2025
|
113.40 | 113.40 | 112.00 | 112.00 | 112.00 | 55,872 |
|
Nov 18, 2025
|
113.80 | 113.80 | 113.02 | 113.34 | 113.34 | 160,769 |
|
Nov 17, 2025
|
114.14 | 114.18 | 113.44 | 113.88 | 113.88 | 37,637 |
|
Nov 14, 2025
|
113.95 | 114.59 | 113.42 | 113.85 | 113.85 | 60,919 |
|
Nov 13, 2025
|
114.00 | 114.39 | 113.42 | 113.96 | 113.96 | 562,225 |
|
Nov 12, 2025
|
114.33 | 114.55 | 113.35 | 114.07 | 114.07 | 35,000 |
|
Nov 11, 2025
|
112.97 | 114.70 | 112.93 | 114.38 | 114.38 | 130,248 |
|
Nov 10, 2025
|
112.31 | 112.65 | 112.04 | 112.41 | 112.41 | 77,606 |
|
Nov 7, 2025
|
111.20 | 111.72 | 110.98 | 111.69 | 111.69 | 30,004 |
|
Nov 6, 2025
|
111.76 | 112.03 | 111.16 | 111.64 | 111.64 | 358,691 |
|
Nov 5, 2025
|
110.48 | 111.71 | 110.14 | 111.66 | 111.66 | 89,276 |
|
Nov 4, 2025
|
109.90 | 110.48 | 109.64 | 110.48 | 110.48 | 214,035 |
|
Nov 3, 2025
|
109.70 | 110.30 | 109.20 | 109.90 | 109.90 | 36,170 |
|
Oct 31, 2025
|
109.28 | 109.89 | 108.80 | 109.35 | 109.35 | 29,883 |
|
Oct 30, 2025
|
108.52 | 109.21 | 107.95 | 108.95 | 108.95 | 22,960 |
