DIHP
Dimensional International High Profitability ETF
stockBATSETF
Market OpenOct 5, 2026 1:10:01 PM EDT
33.81USD-0.412%(-0.14)175,545
33.82Bid33.83Ask0.01SpreadDIHP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.72 | 33.84 | 33.65 | 33.81 | -0.412% | 175,545 | 0.000% |
| 2026-10-02 | 33.85 | 33.99 | 33.74 | 33.95 | +1.404% | 493,992 | -0.412% |
| 2026-10-01 | 33.60 | 33.66 | 33.39 | 33.48 | -0.623% | 645,158 | +0.986% |
| 2026-09-30 | 33.93 | 33.96 | 33.65 | 33.69 | -0.399% | 650,289 | +0.356% |
| 2026-09-29 | 33.94 | 33.94 | 33.63 | 33.83 | -0.251% | 607,172 | -0.044% |
| 2026-09-28 | 33.86 | 34.06 | 33.77 | 33.91 | -0.674% | 614,721 | -0.295% |
| 2026-09-25 | 34.06 | 34.17 | 33.90 | 34.14 | +0.916% | 1,178,801 | -0.967% |
| 2026-09-24 | 33.85 | 33.97 | 33.68 | 33.83 | -0.471% | 812,969 | -0.059% |
| 2026-09-23 | 34.21 | 34.22 | 33.90 | 33.99 | -1.450% | 1,786,373 | -0.530% |
| 2026-09-22 | 34.44 | 34.60 | 34.33 | 34.49 | +0.029% | 691,514 | -1.972% |
| 2026-09-21 | 34.42 | 34.54 | 34.30 | 34.48 | +0.789% | 727,922 | -1.943% |
| 2026-09-18 | 34.27 | 34.27 | 34.09 | 34.21 | -0.797% | 704,124 | -1.169% |
| 2026-09-17 | 34.56 | 34.64 | 34.44 | 34.48 | +0.774% | 712,605 | -1.957% |
| 2026-09-16 | 34.43 | 34.55 | 34.03 | 34.22 | -0.291% | 636,741 | -1.198% |
| 2026-09-15 | 34.39 | 34.39 | 34.21 | 34.32 | -0.319% | 733,241 | -1.486% |
| 2026-09-14 | 34.36 | 34.62 | 34.31 | 34.43 | -0.534% | 794,851 | -1.801% |
| 2026-09-11 | 34.68 | 34.72 | 34.56 | 34.62 | +0.742% | 538,694 | -2.326% |
| 2026-09-10 | 34.45 | 34.56 | 34.33 | 34.36 | -1.008% | 900,723 | -1.601% |
| 2026-09-09 | 34.90 | 34.95 | 34.67 | 34.71 | -0.998% | 892,238 | -2.593% |
| 2026-09-08 | 35.23 | 35.27 | 35.06 | 35.06 | -0.652% | 611,439 | -3.565% |
| 2026-09-04 | 35.15 | 35.39 | 35.15 | 35.29 | +0.028% | 406,773 | -4.194% |
| 2026-09-03 | 35.20 | 35.34 | 35.07 | 35.28 | +0.944% | 546,321 | -4.167% |
| 2026-09-02 | 34.88 | 34.96 | 34.81 | 34.95 | +0.345% | 590,902 | -3.262% |
| 2026-09-01 | 34.99 | 35.08 | 34.78 | 34.83 | -1.107% | 634,410 | -2.929% |
| 2026-08-31 | 35.33 | 35.46 | 35.15 | 35.22 | -0.410% | 546,813 | -4.003% |
| 2026-08-28 | 35.64 | 35.84 | 35.29 | 35.37 | -0.520% | 463,481 | -4.397% |
| 2026-08-27 | 35.47 | 35.55 | 35.41 | 35.55 | -0.322% | 517,632 | -4.895% |
| 2026-08-26 | 35.77 | 35.87 | 35.65 | 35.66 | -0.572% | 552,201 | -5.201% |
| 2026-08-25 | 35.79 | 35.88 | 35.73 | 35.87 | +0.561% | 417,031 | -5.743% |
| 2026-08-24 | 35.66 | 35.70 | 35.59 | 35.67 | -0.210% | 484,662 | -5.214% |
| 2026-08-21 | 35.66 | 35.78 | 35.64 | 35.74 | +0.775% | 444,442 | -5.413% |
| 2026-08-20 | 35.38 | 35.62 | 35.38 | 35.47 | -0.309% | 452,415 | -4.680% |
| 2026-08-19 | 35.49 | 35.66 | 35.47 | 35.58 | +1.195% | 486,679 | -4.975% |
| 2026-08-18 | 35.28 | 35.40 | 35.15 | 35.16 | -1.167% | 811,360 | -3.840% |
| 2026-08-17 | 35.56 | 35.68 | 35.50 | 35.58 | -0.056% | 429,741 | -4.961% |
| 2026-08-14 | 35.69 | 35.70 | 35.55 | 35.59 | -0.014% | 484,985 | -5.015% |
| 2026-08-13 | 35.52 | 35.65 | 35.52 | 35.60 | -0.014% | 535,213 | -5.028% |
| 2026-08-12 | 35.72 | 35.76 | 35.56 | 35.60 | +0.084% | 466,439 | -5.041% |
| 2026-08-11 | 35.63 | 35.75 | 35.51 | 35.58 | 0.000% | 430,470 | -4.961% |
| 2026-08-10 | 35.63 | 35.64 | 35.55 | 35.58 | -0.126% | 584,068 | -4.961% |
| 2026-08-07 | 35.68 | 35.68 | 35.52 | 35.62 | +1.481% | 450,113 | -5.081% |
| 2026-08-06 | 35.22 | 35.27 | 35.09 | 35.10 | -0.071% | 521,117 | -3.675% |
| 2026-08-05 | 35.23 | 35.34 | 35.12 | 35.13 | +0.257% | 390,158 | -3.744% |
| 2026-08-04 | 34.89 | 35.09 | 34.81 | 35.03 | +1.170% | 610,040 | -3.497% |
| 2026-08-03 | 34.56 | 34.68 | 34.50 | 34.63 | +0.319% | 518,880 | -2.368% |
| 2026-07-31 | 34.53 | 34.58 | 34.20 | 34.52 | -0.633% | 718,590 | -2.057% |
| 2026-07-30 | 34.41 | 34.77 | 34.34 | 34.74 | +2.056% | 693,319 | -2.677% |
| 2026-07-29 | 34.06 | 34.47 | 33.90 | 34.04 | -0.117% | 952,312 | -0.676% |
| 2026-07-28 | 33.84 | 34.15 | 33.84 | 34.08 | +0.412% | 608,825 | -0.792% |
| 2026-07-27 | 34.05 | 34.12 | 33.80 | 33.94 | +0.340% | 579,223 | -0.383% |
| 2026-07-24 | 33.88 | 34.00 | 33.77 | 33.83 | +0.311% | 636,151 | -0.044% |
| 2026-07-23 | 33.68 | 33.84 | 33.66 | 33.72 | -1.100% | 586,831 | +0.267% |
| 2026-07-22 | 34.03 | 34.20 | 34.03 | 34.09 | +0.220% | 528,144 | -0.836% |
| 2026-07-21 | 33.90 | 34.05 | 33.77 | 34.02 | +1.070% | 529,217 | -0.617% |
| 2026-07-20 | 33.91 | 33.92 | 33.63 | 33.66 | -0.532% | 684,632 | +0.446% |
| 2026-07-17 | 33.71 | 33.95 | 33.68 | 33.84 | -0.412% | 553,577 | -0.089% |
| 2026-07-16 | 33.88 | 34.08 | 33.85 | 33.98 | -0.454% | 527,362 | -0.500% |
| 2026-07-15 | 34.04 | 34.20 | 33.91 | 34.13 | +0.412% | 678,686 | -0.952% |
| 2026-07-14 | 34.19 | 34.27 | 33.99 | 33.99 | +0.577% | 586,687 | -0.544% |
| 2026-07-13 | 34.03 | 34.05 | 33.77 | 33.80 | -0.851% | 524,587 | +0.030% |
| 2026-07-10 | 34.05 | 34.16 | 33.89 | 34.09 | +0.220% | 434,530 | -0.821% |
| 2026-07-09 | 33.94 | 34.11 | 33.94 | 34.02 | +0.384% | 567,649 | -0.603% |
| 2026-07-08 | 33.73 | 33.89 | 33.55 | 33.88 | -0.660% | 762,294 | -0.221% |
| 2026-07-07 | 34.28 | 34.40 | 34.03 | 34.11 | -1.087% | 677,547 | -0.880% |
| 2026-07-06 | 34.30 | 34.50 | 34.29 | 34.48 | +0.774% | 537,064 | -1.957% |
| 2026-07-02 | 34.30 | 34.47 | 34.02 | 34.22 | +1.333% | 601,732 | -1.198% |
| 2026-07-01 | 33.75 | 33.95 | 33.74 | 33.77 | -1.040% | 1,132,429 | +0.118% |
| 2026-06-30 | 34.05 | 34.16 | 33.97 | 34.13 | +0.191% | 554,080 | -0.923% |
| 2026-06-29 | 33.95 | 34.09 | 33.72 | 34.06 | +0.859% | 679,998 | -0.734% |
| 2026-06-26 | 33.70 | 33.92 | 33.68 | 33.77 | -0.398% | 947,341 | +0.118% |
| 2026-06-25 | 34.00 | 34.04 | 33.73 | 33.91 | +1.028% | 716,108 | -0.280% |
| 2026-06-24 | 33.47 | 33.63 | 33.41 | 33.56 | -0.045% | 1,058,388 | +0.745% |
| 2026-06-23 | 33.51 | 33.72 | 33.51 | 33.58 | -2.540% | 701,808 | +0.700% |
| 2026-06-22 | 34.50 | 34.53 | 34.39 | 34.45 | -0.116% | 675,759 | -1.858% |
| 2026-06-18 | 34.53 | 34.63 | 34.41 | 34.49 | +0.291% | 863,690 | -1.972% |
| 2026-06-17 | 34.75 | 34.95 | 34.31 | 34.39 | -0.664% | 1,083,497 | -1.687% |
| 2026-06-16 | 34.81 | 34.82 | 34.62 | 34.62 | -0.115% | 668,371 | -2.340% |
| 2026-06-15 | 34.82 | 34.84 | 34.65 | 34.66 | +0.435% | 537,020 | -2.452% |
| 2026-06-12 | 34.35 | 34.65 | 34.29 | 34.51 | +0.174% | 601,777 | -2.028% |
| 2026-06-11 | 33.79 | 34.49 | 33.71 | 34.45 | +3.134% | 1,003,428 | -1.858% |
| 2026-06-10 | 33.62 | 33.84 | 33.40 | 33.40 | -0.999% | 433,664 | +1.218% |
| 2026-06-09 | 33.93 | 34.12 | 33.28 | 33.74 | +0.059% | 671,970 | +0.207% |
| 2026-06-08 | 33.75 | 33.89 | 33.68 | 33.72 | +0.597% | 629,940 | +0.267% |
| 2026-06-05 | 34.12 | 34.12 | 33.44 | 33.52 | -2.473% | 544,108 | +0.865% |
| 2026-06-04 | 34.22 | 34.40 | 34.20 | 34.37 | +0.881% | 502,096 | -1.629% |
| 2026-06-03 | 34.15 | 34.23 | 34.07 | 34.07 | -0.569% | 733,643 | -0.763% |
| 2026-06-02 | 34.10 | 34.27 | 34.08 | 34.27 | +0.454% | 558,941 | -1.328% |
| 2026-06-01 | 34.08 | 34.20 | 33.87 | 34.11 | -0.525% | 669,371 | -0.880% |
| 2026-05-29 | 34.34 | 34.50 | 34.29 | 34.29 | +0.117% | 346,491 | -1.400% |
| 2026-05-28 | 34.12 | 34.37 | 34.03 | 34.25 | -0.058% | 611,501 | -1.285% |
| 2026-05-27 | 34.27 | 34.35 | 34.22 | 34.27 | -0.087% | 580,612 | -1.342% |
| 2026-05-26 | 34.33 | 34.42 | 34.21 | 34.30 | +0.734% | 641,077 | -1.429% |
| 2026-05-22 | 34.14 | 34.22 | 34.01 | 34.05 | -0.220% | 425,302 | -0.705% |
| 2026-05-21 | 33.78 | 34.23 | 33.68 | 34.13 | +0.397% | 579,328 | -0.923% |
| 2026-05-20 | 33.57 | 34.11 | 33.55 | 33.99 | +1.311% | 525,940 | -0.530% |
| 2026-05-19 | 33.59 | 33.73 | 33.48 | 33.55 | -0.504% | 712,457 | +0.775% |
| 2026-05-18 | 33.76 | 33.79 | 33.50 | 33.72 | +0.627% | 708,603 | +0.267% |
| 2026-05-15 | 33.68 | 33.68 | 33.48 | 33.51 | -1.759% | 492,566 | +0.895% |
| 2026-05-14 | 34.20 | 34.22 | 34.08 | 34.11 | -0.351% | 917,994 | -0.880% |
| 2026-05-13 | 34.02 | 34.25 | 33.96 | 34.23 | +0.514% | 562,659 | -1.227% |
| 2026-05-12 | 33.96 | 34.09 | 33.78 | 34.05 | -0.511% | 675,238 | -0.719% |
| 2026-05-11 | 34.23 | 34.27 | 34.16 | 34.23 | -0.029% | 551,953 | -1.227% |
| 2026-05-08 | 34.10 | 34.27 | 34.09 | 34.24 | +1.242% | 481,739 | -1.256% |
| 2026-05-07 | 34.39 | 34.39 | 33.82 | 33.82 | -1.486% | 500,043 | -0.030% |
| 2026-05-06 | 34.33 | 34.41 | 34.22 | 34.33 | +2.142% | 646,088 | -1.515% |
| 2026-05-05 | 33.51 | 33.66 | 33.41 | 33.61 | +1.326% | 522,696 | +0.595% |
| 2026-05-04 | 33.28 | 33.45 | 33.05 | 33.17 | -1.309% | 623,494 | +1.929% |
| 2026-05-01 | 33.65 | 33.81 | 33.59 | 33.61 | -0.237% | 557,648 | +0.595% |
| 2026-04-30 | 33.30 | 33.78 | 33.30 | 33.69 | +2.215% | 492,403 | +0.356% |
| 2026-04-29 | 32.98 | 33.08 | 32.82 | 32.96 | -0.872% | 539,456 | +2.579% |
| 2026-04-28 | 33.26 | 33.35 | 33.15 | 33.25 | -0.746% | 619,947 | +1.684% |
| 2026-04-27 | 33.62 | 33.73 | 33.49 | 33.50 | -0.416% | 558,480 | +0.925% |
| 2026-04-24 | 33.55 | 33.70 | 33.46 | 33.64 | +0.268% | 548,692 | +0.505% |
| 2026-04-23 | 33.56 | 33.79 | 33.22 | 33.55 | -0.268% | 517,706 | +0.775% |
| 2026-04-22 | 33.73 | 33.75 | 33.55 | 33.64 | +0.328% | 475,027 | +0.505% |
| 2026-04-21 | 33.97 | 34.03 | 33.51 | 33.53 | -2.059% | 982,302 | +0.835% |
| 2026-04-20 | 34.14 | 34.23 | 34.01 | 34.23 | -0.219% | 474,963 | -1.241% |
| 2026-04-17 | 34.26 | 34.52 | 34.26 | 34.31 | +1.075% | 455,188 | -1.457% |
| 2026-04-16 | 34.09 | 34.09 | 33.85 | 33.95 | -0.132% | 442,693 | -0.398% |
| 2026-04-15 | 34.07 | 34.07 | 33.87 | 33.99 | -0.454% | 484,195 | -0.530% |
| 2026-04-14 | 34.11 | 34.20 | 34.01 | 34.15 | +0.857% | 451,494 | -0.981% |
| 2026-04-13 | 33.38 | 33.88 | 33.38 | 33.85 | +0.430% | 505,850 | -0.133% |
| 2026-04-10 | 33.80 | 33.91 | 33.64 | 33.71 | +0.119% | 356,405 | +0.297% |
| 2026-04-09 | 33.39 | 33.82 | 33.39 | 33.67 | -0.207% | 409,664 | +0.416% |
| 2026-04-08 | 33.90 | 33.90 | 33.52 | 33.74 | +3.481% | 442,628 | +0.207% |
| 2026-04-07 | 32.47 | 32.66 | 32.15 | 32.60 | -0.168% | 561,216 | +3.696% |
| 2026-04-06 | 32.63 | 32.72 | 32.51 | 32.66 | +0.338% | 551,460 | +3.521% |
| 2026-04-02 | 31.99 | 32.67 | 31.99 | 32.55 | -0.428% | 535,424 | +3.871% |
| 2026-04-01 | 32.72 | 32.91 | 32.59 | 32.69 | +1.459% | 632,722 | +3.426% |
| 2026-03-31 | 31.83 | 32.27 | 31.68 | 32.22 | +2.710% | 865,345 | +4.935% |
| 2026-03-30 | 31.55 | 31.66 | 31.26 | 31.37 | +0.176% | 673,497 | +7.778% |
| 2026-03-27 | 31.37 | 31.61 | 31.23 | 31.32 | -0.682% | 674,036 | +7.967% |
| 2026-03-26 | 31.76 | 32.04 | 31.51 | 31.53 | -1.989% | 701,881 | +7.231% |
| 2026-03-25 | 32.26 | 32.30 | 32.00 | 32.17 | +1.195% | 592,329 | +5.098% |
| 2026-03-24 | 31.54 | 31.95 | 31.50 | 31.79 | -0.625% | 698,707 | +6.354% |
| 2026-03-23 | 31.82 | 32.36 | 31.77 | 31.99 | +2.074% | 1,067,364 | +5.689% |
| 2026-03-20 | 32.01 | 32.06 | 31.17 | 31.34 | -2.656% | 1,083,231 | +7.881% |
| 2026-03-19 | 31.67 | 32.34 | 31.66 | 32.20 | -0.201% | 1,199,863 | +5.016% |
| 2026-03-18 | 32.68 | 32.68 | 32.26 | 32.26 | -2.005% | 687,278 | +4.805% |
| 2026-03-17 | 33.06 | 33.12 | 32.90 | 32.92 | +0.061% | 459,623 | +2.704% |
| 2026-03-16 | 32.71 | 32.97 | 32.68 | 32.90 | +1.669% | 556,356 | +2.766% |
| 2026-03-13 | 32.74 | 32.90 | 32.30 | 32.36 | -1.070% | 625,308 | +4.481% |
| 2026-03-12 | 32.94 | 32.94 | 32.62 | 32.71 | -1.298% | 760,706 | +3.363% |
| 2026-03-11 | 33.08 | 33.24 | 32.94 | 33.14 | -0.451% | 576,958 | +2.022% |
| 2026-03-10 | 33.43 | 33.74 | 33.23 | 33.29 | 0.000% | 644,687 | +1.562% |
| 2026-03-09 | 32.56 | 33.35 | 32.32 | 33.29 | +0.635% | 629,522 | +1.562% |
| 2026-03-06 | 32.76 | 33.21 | 32.73 | 33.08 | -0.720% | 550,275 | +2.207% |
| 2026-03-05 | 33.53 | 33.67 | 33.03 | 33.32 | -2.115% | 785,037 | +1.471% |
| 2026-03-04 | 33.93 | 34.07 | 33.74 | 34.04 | +1.279% | 539,280 | -0.676% |
| 2026-03-03 | 33.19 | 33.75 | 32.92 | 33.61 | -2.959% | 630,364 | +0.595% |
| 2026-03-02 | 34.46 | 34.73 | 34.45 | 34.63 | -1.549% | 682,055 | -2.382% |
| 2026-02-27 | 35.16 | 35.31 | 35.10 | 35.18 | +0.285% | 523,711 | -3.894% |
| 2026-02-26 | 35.00 | 35.09 | 34.80 | 35.08 | -0.085% | 540,563 | -3.620% |
| 2026-02-25 | 35.08 | 35.15 | 34.95 | 35.11 | +0.833% | 637,670 | -3.703% |
| 2026-02-24 | 34.70 | 34.90 | 34.66 | 34.82 | +0.259% | 637,526 | -2.901% |
| 2026-02-23 | 34.60 | 34.81 | 34.60 | 34.73 | +0.086% | 678,339 | -2.649% |
| 2026-02-20 | 34.43 | 34.74 | 34.43 | 34.70 | +0.376% | 517,256 | -2.565% |
| 2026-02-19 | 34.40 | 34.57 | 34.32 | 34.57 | -0.058% | 470,576 | -2.198% |
| 2026-02-18 | 34.64 | 34.76 | 34.52 | 34.59 | +0.043% | 427,484 | -2.255% |
| 2026-02-17 | 34.36 | 34.62 | 34.17 | 34.58 | +0.043% | 682,654 | -2.213% |
| 2026-02-13 | 34.29 | 34.60 | 34.26 | 34.56 | +0.787% | 464,807 | -2.170% |
| 2026-02-12 | 34.59 | 34.59 | 34.22 | 34.29 | -0.925% | 596,161 | -1.400% |
| 2026-02-11 | 34.46 | 34.66 | 34.37 | 34.61 | +0.728% | 1,052,605 | -2.311% |
| 2026-02-10 | 34.46 | 34.47 | 34.36 | 34.36 | +0.233% | 456,737 | -1.601% |
| 2026-02-09 | 33.99 | 34.30 | 33.99 | 34.28 | +1.360% | 453,561 | -1.371% |
| 2026-02-06 | 33.52 | 33.84 | 33.52 | 33.82 | +2.083% | 413,944 | -0.030% |
| 2026-02-05 | 33.24 | 33.41 | 33.13 | 33.13 | -1.163% | 757,560 | +2.053% |
| 2026-02-04 | 33.56 | 33.74 | 33.37 | 33.52 | +0.465% | 844,606 | +0.865% |
| 2026-02-03 | 33.30 | 33.41 | 33.11 | 33.37 | +0.135% | 591,355 | +1.334% |
| 2026-02-02 | 33.21 | 33.35 | 33.19 | 33.32 | +0.543% | 407,075 | +1.471% |
| 2026-01-30 | 33.34 | 33.44 | 33.03 | 33.14 | -1.281% | 450,490 | +2.022% |
| 2026-01-29 | 33.73 | 33.75 | 33.23 | 33.57 | +0.209% | 643,317 | +0.715% |
| 2026-01-28 | 33.55 | 33.59 | 33.31 | 33.50 | -0.755% | 1,248,177 | +0.925% |
| 2026-01-27 | 33.47 | 33.82 | 33.47 | 33.76 | +1.427% | 878,140 | +0.163% |
| 2026-01-26 | 33.34 | 33.41 | 33.26 | 33.28 | +0.483% | 453,894 | +1.593% |
| 2026-01-23 | 32.85 | 33.15 | 32.80 | 33.12 | +0.730% | 475,605 | +2.083% |
| 2026-01-22 | 32.85 | 32.94 | 32.77 | 32.88 | +0.489% | 504,748 | +2.828% |
| 2026-01-21 | 32.50 | 32.81 | 32.40 | 32.72 | +0.770% | 648,154 | +3.331% |
| 2026-01-20 | 32.46 | 32.65 | 32.40 | 32.47 | -1.066% | 496,382 | +4.127% |
| 2026-01-16 | 32.83 | 32.84 | 32.67 | 32.82 | +0.214% | 598,652 | +3.016% |
| 2026-01-15 | 32.91 | 32.91 | 32.74 | 32.75 | -0.289% | 496,881 | +3.237% |
| 2026-01-14 | 32.81 | 32.85 | 32.73 | 32.84 | +0.505% | 596,227 | +2.938% |
| 2026-01-13 | 32.72 | 32.73 | 32.59 | 32.68 | -0.669% | 548,505 | +3.458% |
| 2026-01-12 | 32.80 | 32.90 | 32.80 | 32.90 | +0.642% | 383,917 | +2.766% |
| 2026-01-09 | 32.47 | 32.73 | 32.47 | 32.69 | +0.989% | 374,499 | +3.426% |
| 2026-01-08 | 32.23 | 32.38 | 32.22 | 32.37 | +0.093% | 480,925 | +4.449% |
| 2026-01-07 | 32.32 | 32.42 | 32.28 | 32.34 | -0.154% | 421,532 | +4.545% |
| 2026-01-06 | 32.30 | 32.45 | 32.30 | 32.39 | +0.294% | 491,192 | +4.384% |
| 2026-01-05 | 32.09 | 32.31 | 32.02 | 32.30 | +0.906% | 516,156 | +4.691% |
| 2026-01-02 | 31.97 | 32.01 | 31.83 | 32.01 | +1.074% | 578,959 | +5.640% |
| 2025-12-31 | 31.78 | 31.78 | 31.65 | 31.66 | -0.487% | 365,568 | +6.774% |
| 2025-12-30 | 31.88 | 31.91 | 31.80 | 31.82 | +0.236% | 470,585 | +6.254% |
| 2025-12-29 | 31.67 | 31.80 | 31.67 | 31.75 | -0.486% | 498,487 | +6.505% |
| 2025-12-26 | 31.87 | 31.90 | 31.81 | 31.90 | +0.188% | 457,148 | +5.987% |
| 2025-12-24 | 31.75 | 31.87 | 31.75 | 31.84 | +0.031% | 212,462 | +6.187% |
| 2025-12-23 | 31.78 | 31.86 | 31.77 | 31.83 | +0.616% | 579,651 | +6.221% |
| 2025-12-22 | 31.56 | 31.64 | 31.53 | 31.64 | +0.445% | 576,391 | +6.875% |
| 2025-12-19 | 31.42 | 31.61 | 31.42 | 31.50 | +0.446% | 574,350 | +7.350% |
| 2025-12-18 | 31.42 | 31.52 | 31.29 | 31.36 | +0.655% | 649,629 | +7.830% |
| 2025-12-17 | 31.34 | 31.38 | 31.14 | 31.15 | -0.793% | 584,706 | +8.536% |
| 2025-12-16 | 31.51 | 31.52 | 31.32 | 31.40 | -0.884% | 632,660 | +7.675% |
| 2025-12-15 | 31.70 | 31.73 | 31.58 | 31.68 | +0.635% | 457,254 | +6.723% |
| 2025-12-12 | 31.67 | 31.69 | 31.36 | 31.48 | -0.631% | 523,096 | +7.402% |
| 2025-12-11 | 31.54 | 31.74 | 31.54 | 31.68 | +0.444% | 500,003 | +6.723% |
| 2025-12-10 | 31.24 | 31.60 | 31.23 | 31.54 | +0.960% | 569,300 | +7.197% |
| 2025-12-09 | 31.34 | 31.41 | 31.23 | 31.24 | -0.128% | 363,150 | +8.227% |
| 2025-12-08 | 31.35 | 31.38 | 31.23 | 31.28 | -0.303% | 447,399 | +8.088% |
| 2025-12-05 | 31.49 | 31.53 | 31.35 | 31.38 | -0.111% | 427,161 | +7.761% |
| 2025-12-04 | 31.47 | 31.52 | 31.36 | 31.41 | +0.064% | 503,851 | +7.641% |
| 2025-12-03 | 31.24 | 31.39 | 31.23 | 31.39 | +0.738% | 546,501 | +7.709% |
| 2025-12-02 | 31.17 | 31.20 | 31.05 | 31.16 | +0.225% | 442,595 | +8.504% |
| 2025-12-01 | 31.10 | 31.24 | 31.09 | 31.09 | -0.734% | 411,972 | +8.749% |
| 2025-11-28 | 31.19 | 31.32 | 31.16 | 31.32 | +0.417% | 182,340 | +7.950% |
| 2025-11-26 | 31.00 | 31.26 | 31.00 | 31.19 | +1.020% | 473,615 | +8.400% |
| 2025-11-25 | 30.64 | 30.91 | 30.58 | 30.88 | +1.014% | 886,656 | +9.506% |
| 2025-11-24 | 30.49 | 30.61 | 30.42 | 30.57 | +0.115% | 610,532 | +10.617% |
| 2025-11-21 | 30.33 | 30.60 | 30.24 | 30.53 | +1.631% | 723,625 | +10.744% |
| 2025-11-20 | 30.67 | 30.68 | 30.04 | 30.04 | -1.314% | 723,922 | +12.550% |
| 2025-11-19 | 30.51 | 30.61 | 30.32 | 30.44 | -0.409% | 853,515 | +11.071% |
| 2025-11-18 | 30.48 | 30.65 | 30.36 | 30.57 | -0.731% | 587,272 | +10.617% |
| 2025-11-17 | 30.94 | 31.05 | 30.68 | 30.79 | -1.045% | 603,822 | +9.808% |
| 2025-11-14 | 30.87 | 31.18 | 30.87 | 31.11 | -0.048% | 423,213 | +8.661% |
| 2025-11-13 | 31.39 | 31.41 | 31.10 | 31.13 | -0.970% | 696,016 | +8.609% |
| 2025-11-12 | 31.31 | 31.47 | 31.31 | 31.43 | +0.560% | 465,412 | +7.555% |
| 2025-11-11 | 31.10 | 31.30 | 31.10 | 31.26 | +0.774% | 318,153 | +8.157% |
| 2025-11-10 | 30.90 | 31.03 | 30.79 | 31.02 | +1.174% | 344,459 | +8.994% |
| 2025-11-07 | 30.41 | 30.66 | 30.36 | 30.66 | +0.558% | 374,243 | +10.274% |
| 2025-11-06 | 30.62 | 30.62 | 30.42 | 30.49 | -0.363% | 589,814 | +10.889% |
| 2025-11-05 | 30.39 | 30.66 | 30.39 | 30.60 | +0.827% | 492,492 | +10.487% |
| 2025-11-04 | 30.31 | 30.51 | 30.31 | 30.35 | -1.092% | 366,056 | +11.400% |
| 2025-11-03 | 30.70 | 30.70 | 30.57 | 30.68 | -0.033% | 540,651 | +10.184% |
| 2025-10-31 | 30.73 | 30.73 | 30.57 | 30.70 | -0.146% | 548,929 | +10.148% |
| 2025-10-30 | 30.69 | 30.85 | 30.65 | 30.74 | -0.260% | 449,742 | +9.987% |
| 2025-10-29 | 31.00 | 31.07 | 30.71 | 30.82 | -0.677% | 475,037 | +9.701% |
| 2025-10-28 | 31.07 | 31.13 | 31.02 | 31.03 | -0.321% | 540,797 | +8.959% |
| 2025-10-27 | 31.11 | 31.16 | 31.05 | 31.13 | +0.484% | 444,479 | +8.609% |
| 2025-10-24 | 31.03 | 31.05 | 30.97 | 30.98 | -0.129% | 430,270 | +9.135% |
| 2025-10-23 | 30.92 | 31.05 | 30.92 | 31.02 | +0.518% | 379,489 | +8.994% |
| 2025-10-22 | 30.80 | 30.95 | 30.74 | 30.86 | 0.000% | 370,167 | +9.559% |
| 2025-10-21 | 30.93 | 30.98 | 30.85 | 30.86 | -0.867% | 439,182 | +9.559% |
| 2025-10-20 | 31.04 | 31.16 | 31.04 | 31.13 | +0.679% | 257,183 | +8.609% |
| 2025-10-17 | 30.73 | 30.95 | 30.73 | 30.92 | +0.243% | 360,016 | +9.347% |
| 2025-10-16 | 30.89 | 30.99 | 30.76 | 30.84 | +0.440% | 465,725 | +9.613% |
| 2025-10-15 | 30.69 | 30.79 | 30.56 | 30.71 | +0.689% | 472,361 | +10.094% |
| 2025-10-14 | 30.14 | 30.60 | 30.14 | 30.50 | +0.561% | 413,706 | +10.852% |
| 2025-10-13 | 30.24 | 30.40 | 30.21 | 30.33 | +0.731% | 459,472 | +11.474% |
| 2025-10-10 | 30.53 | 30.55 | 30.10 | 30.11 | -1.666% | 511,061 | +12.288% |
| 2025-10-09 | 30.89 | 30.93 | 30.55 | 30.62 | -0.810% | 495,380 | +10.418% |
| 2025-10-08 | 30.90 | 30.90 | 30.80 | 30.87 | +0.390% | 398,101 | +9.524% |
| 2025-10-07 | 30.91 | 30.93 | 30.74 | 30.75 | -0.918% | 753,853 | +9.951% |
| 2025-10-06 | 31.05 | 31.13 | 31.02 | 31.04 | +0.372% | 393,128 | +8.942% |
| 2025-10-03 | 30.86 | 30.99 | 30.84 | 30.92 | +0.684% | 315,088 | +9.347% |
| 2025-10-02 | 30.75 | 30.77 | 30.55 | 30.71 | +0.098% | 355,338 | +10.094% |
| 2025-10-01 | 30.50 | 30.73 | 30.50 | 30.68 | +0.938% | 969,742 | +10.202% |
| 2025-09-30 | 30.16 | 30.42 | 30.16 | 30.39 | +0.513% | 354,554 | +11.235% |
| 2025-09-29 | 30.22 | 30.27 | 30.18 | 30.24 | +0.565% | 311,561 | +11.806% |
| 2025-09-26 | 29.99 | 30.09 | 29.98 | 30.07 | +0.367% | 472,627 | +12.438% |
| 2025-09-25 | 30.00 | 30.01 | 29.84 | 29.96 | -0.597% | 511,409 | +12.850% |
| 2025-09-24 | 30.21 | 30.26 | 30.09 | 30.14 | -0.806% | 353,152 | +12.177% |
| 2025-09-23 | 30.47 | 30.55 | 30.35 | 30.39 | -0.573% | 329,062 | +11.272% |
| 2025-09-22 | 30.42 | 30.59 | 30.41 | 30.56 | +0.394% | 369,316 | +10.635% |
| 2025-09-19 | 30.45 | 30.50 | 30.38 | 30.44 | -0.490% | 659,358 | +11.071% |
| 2025-09-18 | 30.56 | 30.63 | 30.45 | 30.59 | +0.427% | 570,028 | +10.526% |
| 2025-09-17 | 30.53 | 30.72 | 30.33 | 30.46 | -0.392% | 581,596 | +10.998% |
| 2025-09-16 | 30.53 | 30.60 | 30.48 | 30.58 | +0.033% | 661,062 | +10.562% |
| 2025-09-15 | 30.46 | 30.60 | 30.46 | 30.57 | +0.526% | 699,857 | +10.599% |
| 2025-09-12 | 30.47 | 30.47 | 30.35 | 30.41 | -0.458% | 526,168 | +11.181% |
| 2025-09-11 | 30.32 | 30.56 | 30.32 | 30.55 | +1.059% | 790,453 | +10.671% |
| 2025-09-10 | 30.32 | 30.34 | 30.20 | 30.23 | -0.099% | 543,469 | +11.843% |
| 2025-09-09 | 30.29 | 30.32 | 30.20 | 30.26 | -0.336% | 615,571 | +11.732% |
| 2025-09-08 | 30.32 | 30.38 | 30.21 | 30.36 | +0.803% | 413,675 | +11.356% |
| 2025-09-05 | 30.20 | 30.29 | 30.04 | 30.12 | +0.501% | 394,107 | +12.251% |
| 2025-09-04 | 29.82 | 29.97 | 29.82 | 29.97 | +0.604% | 291,743 | +12.813% |
| 2025-09-03 | 29.72 | 29.80 | 29.69 | 29.79 | +0.337% | 351,343 | +13.494% |
| 2025-09-02 | 29.50 | 29.71 | 29.50 | 29.69 | -0.852% | 322,487 | +13.877% |
| 2025-08-29 | 29.96 | 29.98 | 29.90 | 29.95 | -0.498% | 355,223 | +12.907% |
| 2025-08-28 | 30.09 | 30.13 | 30.02 | 30.09 | +0.283% | 352,376 | +12.344% |
| 2025-08-27 | 29.82 | 30.02 | 29.79 | 30.01 | +0.050% | 368,902 | +12.662% |
| 2025-08-26 | 29.96 | 30.01 | 29.92 | 30.00 | +0.017% | 373,255 | +12.719% |
| 2025-08-25 | 30.25 | 30.26 | 29.99 | 29.99 | -1.332% | 262,286 | +12.738% |
| 2025-08-22 | 30.04 | 30.45 | 30.04 | 30.39 | +1.418% | 414,995 | +11.235% |
| 2025-08-21 | 29.99 | 30.00 | 29.90 | 29.97 | -0.333% | 334,592 | +12.813% |
| 2025-08-20 | 30.06 | 30.11 | 30.00 | 30.07 | +0.233% | 343,930 | +12.438% |
| 2025-08-19 | 30.02 | 30.09 | 29.96 | 30.00 | +0.067% | 613,544 | +12.700% |
| 2025-08-18 | 29.88 | 29.98 | 29.88 | 29.98 | +0.100% | 397,486 | +12.775% |
| 2025-08-15 | 29.92 | 29.99 | 29.92 | 29.95 | +0.537% | 387,154 | +12.888% |
| 2025-08-14 | 29.69 | 29.80 | 29.67 | 29.79 | -0.234% | 353,494 | +13.494% |
| 2025-08-13 | 29.80 | 29.86 | 29.78 | 29.86 | +0.776% | 1,330,809 | +13.228% |
| 2025-08-12 | 29.38 | 29.66 | 29.38 | 29.63 | +1.092% | 314,844 | +14.107% |
| 2025-08-11 | 29.30 | 29.38 | 29.27 | 29.31 | -0.374% | 310,711 | +15.353% |
| 2025-08-08 | 29.40 | 29.48 | 29.37 | 29.42 | +0.410% | 309,698 | +14.922% |
| 2025-08-07 | 29.39 | 29.40 | 29.17 | 29.30 | +0.618% | 441,413 | +15.392% |
| 2025-08-06 | 29.09 | 29.17 | 29.07 | 29.12 | +0.224% | 352,870 | +16.106% |
| 2025-08-05 | 29.08 | 29.09 | 28.97 | 29.05 | +0.034% | 743,235 | +16.366% |
| 2025-08-04 | 28.93 | 29.05 | 28.93 | 29.05 | +1.237% | 389,114 | +16.406% |
| 2025-08-01 | 28.64 | 28.73 | 28.54 | 28.69 | -0.035% | 434,762 | +17.846% |
| 2025-07-31 | 28.89 | 28.89 | 28.64 | 28.70 | -1.034% | 425,965 | +17.805% |
| 2025-07-30 | 29.15 | 29.19 | 28.89 | 29.00 | -0.787% | 530,752 | +16.586% |
| 2025-07-29 | 29.29 | 29.29 | 29.19 | 29.23 | -0.171% | 372,687 | +15.669% |
| 2025-07-28 | 29.47 | 29.47 | 29.24 | 29.28 | -1.613% | 288,041 | +15.471% |
| 2025-07-25 | 29.61 | 29.76 | 29.55 | 29.76 | -0.201% | 278,190 | +13.609% |
| 2025-07-24 | 29.85 | 29.94 | 29.82 | 29.82 | -0.617% | 293,842 | +13.380% |
| 2025-07-23 | 29.72 | 30.02 | 29.72 | 30.00 | +2.110% | 490,307 | +12.681% |
| 2025-07-22 | 29.24 | 29.41 | 29.20 | 29.39 | +0.599% | 357,231 | +15.059% |
| 2025-07-21 | 29.23 | 29.35 | 29.15 | 29.21 | +0.464% | 376,025 | +15.748% |
| 2025-07-18 | 29.29 | 29.29 | 29.05 | 29.07 | -0.394% | 337,284 | +16.285% |
| 2025-07-17 | 29.10 | 29.20 | 29.09 | 29.19 | 0.000% | 304,204 | +15.827% |
| 2025-07-16 | 29.07 | 29.20 | 28.97 | 29.19 | +0.413% | 398,839 | +15.827% |
| 2025-07-15 | 29.38 | 29.38 | 29.06 | 29.07 | -1.072% | 326,868 | +16.305% |
| 2025-07-14 | 29.31 | 29.41 | 29.28 | 29.39 | -0.051% | 380,992 | +15.059% |
| 2025-07-11 | 29.41 | 29.45 | 29.35 | 29.40 | -0.776% | 435,785 | +15.000% |
| 2025-07-10 | 29.53 | 29.66 | 29.50 | 29.63 | +0.101% | 349,645 | +14.107% |
| 2025-07-09 | 29.51 | 29.61 | 29.45 | 29.60 | +0.543% | 376,028 | +14.223% |
| 2025-07-08 | 29.29 | 29.47 | 29.24 | 29.44 | +0.650% | 783,417 | +14.844% |
| 2025-07-07 | 29.41 | 29.42 | 29.16 | 29.25 | -1.015% | 584,811 | +15.590% |
| 2025-07-03 | 29.49 | 29.59 | 29.49 | 29.55 | -0.169% | 289,473 | +14.416% |
| 2025-07-02 | 29.42 | 29.60 | 29.34 | 29.60 | +0.407% | 372,159 | +14.223% |
| 2025-07-01 | 29.41 | 29.52 | 29.39 | 29.48 | -0.034% | 367,773 | +14.688% |
| 2025-06-30 | 29.39 | 29.50 | 29.31 | 29.49 | +0.306% | 489,512 | +14.649% |
| 2025-06-27 | 29.37 | 29.49 | 29.26 | 29.40 | +0.754% | 367,866 | +15.000% |
| 2025-06-26 | 29.09 | 29.20 | 29.04 | 29.18 | +1.109% | 527,590 | +15.867% |
| 2025-06-25 | 28.86 | 28.88 | 28.77 | 28.86 | -0.500% | 559,835 | +17.152% |
| 2025-06-24 | 28.90 | 29.05 | 28.85 | 29.00 | -0.258% | 360,964 | +16.566% |
| 2025-06-23 | 28.70 | 29.09 | 28.70 | 29.08 | +0.762% | 520,059 | +16.265% |
| 2025-06-20 | 29.13 | 29.13 | 28.85 | 28.86 | -0.893% | 393,293 | +17.152% |
| 2025-06-18 | 29.20 | 29.30 | 29.10 | 29.12 | +0.034% | 350,652 | +16.106% |
| 2025-06-17 | 29.38 | 29.38 | 29.11 | 29.11 | -1.087% | 417,831 | +16.146% |
| 2025-06-16 | 29.57 | 29.70 | 29.43 | 29.43 | +0.068% | 306,829 | +14.883% |
| 2025-06-13 | 29.41 | 29.56 | 29.34 | 29.41 | -1.093% | 358,843 | +14.961% |
| 2025-06-12 | 29.66 | 29.75 | 29.64 | 29.73 | +0.831% | 1,173,481 | +13.704% |
| 2025-06-11 | 29.56 | 29.60 | 29.48 | 29.49 | +0.051% | 476,693 | +14.649% |
| 2025-06-10 | 29.48 | 29.52 | 29.40 | 29.48 | +0.221% | 307,624 | +14.707% |
| 2025-06-09 | 29.39 | 29.49 | 29.35 | 29.41 | +0.170% | 303,574 | +14.961% |
| 2025-06-06 | 29.40 | 29.43 | 29.31 | 29.36 | -0.034% | 321,188 | +15.157% |
| 2025-06-05 | 29.50 | 29.51 | 29.30 | 29.37 | -0.068% | 382,489 | +15.117% |
| 2025-06-04 | 29.38 | 29.47 | 29.34 | 29.39 | +0.427% | 397,225 | +15.039% |
| 2025-06-03 | 29.24 | 29.30 | 29.14 | 29.27 | -0.847% | 410,451 | +15.530% |
| 2025-06-02 | 29.23 | 29.52 | 29.19 | 29.52 | +1.217% | 432,810 | +14.552% |
| 2025-05-30 | 29.12 | 29.20 | 28.97 | 29.16 | +0.086% | 344,426 | +15.947% |
| 2025-05-29 | 29.18 | 29.18 | 29.00 | 29.14 | +0.414% | 2,256,462 | +16.046% |
| 2025-05-28 | 29.03 | 29.11 | 28.97 | 29.02 | -0.973% | 375,725 | +16.526% |
| 2025-05-27 | 29.30 | 29.33 | 29.23 | 29.30 | +1.454% | 371,773 | +15.392% |
| 2025-05-23 | 28.54 | 28.95 | 28.54 | 28.88 | +0.243% | 350,829 | +17.071% |
| 2025-05-22 | 28.73 | 28.89 | 28.68 | 28.81 | 0.000% | 354,843 | +17.355% |
| 2025-05-21 | 29.00 | 29.13 | 28.81 | 28.81 | -0.741% | 319,336 | +17.355% |
| 2025-05-20 | 28.94 | 29.04 | 28.92 | 29.02 | +0.676% | 418,202 | +16.486% |
| 2025-05-19 | 28.60 | 28.86 | 28.60 | 28.83 | +0.734% | 268,333 | +17.274% |
| 2025-05-16 | 28.54 | 28.65 | 28.46 | 28.62 | +0.351% | 298,838 | +18.134% |
| 2025-05-15 | 28.38 | 28.54 | 28.37 | 28.52 | +0.992% | 366,277 | +18.548% |
| 2025-05-14 | 28.51 | 28.51 | 28.22 | 28.24 | -0.598% | 324,302 | +19.724% |
| 2025-05-13 | 28.36 | 28.48 | 28.32 | 28.41 | +0.176% | 329,354 | +19.007% |
| 2025-05-12 | 28.33 | 28.37 | 28.15 | 28.36 | +0.425% | 367,168 | +19.217% |
| 2025-05-09 | 28.32 | 28.32 | 28.18 | 28.24 | +0.534% | 354,367 | +19.724% |
| 2025-05-08 | 28.26 | 28.26 | 28.07 | 28.09 | -0.284% | 303,020 | +20.363% |
| 2025-05-07 | 28.22 | 28.28 | 28.07 | 28.17 | -0.248% | 467,814 | +20.021% |
| 2025-05-06 | 28.20 | 28.32 | 28.18 | 28.24 | +0.053% | 411,427 | +19.724% |
| 2025-05-05 | 28.24 | 28.30 | 28.21 | 28.23 | +0.177% | 465,112 | +19.787% |
| 2025-05-02 | 28.13 | 28.24 | 28.09 | 28.18 | +1.605% | 421,316 | +20.000% |
| 2025-05-01 | 27.80 | 27.86 | 27.67 | 27.73 | -0.288% | 380,735 | +21.926% |
| 2025-04-30 | 27.70 | 27.87 | 27.53 | 27.81 | +0.108% | 361,371 | +21.575% |
| 2025-04-29 | 27.75 | 27.85 | 27.70 | 27.78 | +0.108% | 335,521 | +21.706% |
| 2025-04-28 | 27.56 | 27.79 | 27.56 | 27.75 | +0.726% | 468,157 | +21.838% |
| 2025-04-25 | 27.49 | 27.59 | 27.39 | 27.55 | -0.073% | 325,788 | +22.722% |
| 2025-04-24 | 27.34 | 27.60 | 27.33 | 27.57 | +1.249% | 450,785 | +22.633% |
| 2025-04-23 | 27.48 | 27.54 | 27.18 | 27.23 | -0.147% | 460,027 | +24.165% |
| 2025-04-22 | 27.10 | 27.40 | 27.07 | 27.27 | +1.830% | 422,318 | +23.982% |
| 2025-04-21 | 26.93 | 27.02 | 26.62 | 26.78 | -0.594% | 589,779 | +26.251% |
| 2025-04-17 | 26.88 | 27.07 | 26.82 | 26.94 | +1.221% | 553,415 | +25.501% |
| 2025-04-16 | 26.67 | 26.86 | 26.53 | 26.61 | -0.244% | 450,832 | +27.034% |
| 2025-04-15 | 26.68 | 26.79 | 26.55 | 26.68 | 0.000% | 415,666 | +26.724% |