DINT
Davis Select International ETF
stockBATSETF
At CloseOct 2, 2026 3:01:31 PM EDT
27.80USD+0.214%(+0.06)6,381
DINT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.70 | 27.92 | 27.70 | 27.92 | +0.647% | 6,381 | 0.000% |
| 2026-10-01 | 27.87 | 27.87 | 27.62 | 27.74 | -0.820% | 4,338 | +0.647% |
| 2026-09-30 | 27.98 | 28.20 | 27.95 | 27.97 | -0.321% | 21,658 | -0.179% |
| 2026-09-29 | 28.07 | 28.08 | 27.93 | 28.06 | -0.357% | 13,487 | -0.499% |
| 2026-09-28 | 28.29 | 28.29 | 28.16 | 28.16 | -0.285% | 9,821 | -0.854% |
| 2026-09-25 | 28.14 | 28.31 | 28.14 | 28.24 | +0.021% | 2,278 | -1.136% |
| 2026-09-24 | 28.15 | 28.32 | 28.15 | 28.23 | -0.952% | 6,053 | -1.116% |
| 2026-09-23 | 28.58 | 28.59 | 28.48 | 28.51 | -1.786% | 5,941 | -2.057% |
| 2026-09-22 | 28.95 | 29.08 | 28.88 | 29.02 | +0.781% | 4,514 | -3.806% |
| 2026-09-21 | 28.68 | 28.80 | 28.62 | 28.80 | +0.682% | 14,018 | -3.056% |
| 2026-09-18 | 28.59 | 28.65 | 28.59 | 28.61 | -0.612% | 1,913 | -2.395% |
| 2026-09-17 | 28.91 | 28.93 | 28.75 | 28.78 | +0.320% | 18,765 | -2.992% |
| 2026-09-16 | 29.23 | 29.23 | 28.66 | 28.69 | -0.774% | 11,589 | -2.682% |
| 2026-09-15 | 29.25 | 29.25 | 28.91 | 28.91 | -1.204% | 12,966 | -3.435% |
| 2026-09-14 | 29.29 | 29.37 | 29.11 | 29.27 | +0.056% | 10,774 | -4.598% |
| 2026-09-11 | 29.24 | 29.27 | 29.17 | 29.25 | +0.467% | 78,229 | -4.544% |
| 2026-09-10 | 29.20 | 29.28 | 29.11 | 29.11 | -1.119% | 2,568 | -4.098% |
| 2026-09-09 | 29.67 | 29.81 | 29.44 | 29.44 | -1.479% | 4,401 | -5.171% |
| 2026-09-08 | 30.33 | 30.33 | 29.82 | 29.88 | -0.917% | 14,880 | -6.574% |
| 2026-09-04 | 30.17 | 30.30 | 29.91 | 30.16 | +0.437% | 14,727 | -7.430% |
| 2026-09-03 | 29.96 | 30.03 | 29.83 | 30.03 | +0.483% | 7,158 | -7.026% |
| 2026-09-02 | 29.64 | 29.99 | 29.64 | 29.89 | +0.681% | 7,556 | -6.577% |
| 2026-09-01 | 29.85 | 29.95 | 29.68 | 29.68 | -1.055% | 7,410 | -5.941% |
| 2026-08-31 | 30.39 | 30.39 | 29.90 | 30.00 | -0.662% | 10,964 | -6.933% |
| 2026-08-28 | 30.32 | 30.44 | 30.13 | 30.20 | -0.050% | 37,445 | -7.550% |
| 2026-08-27 | 30.26 | 30.29 | 30.09 | 30.21 | -0.231% | 5,443 | -7.596% |
| 2026-08-26 | 30.39 | 30.39 | 30.25 | 30.29 | -0.607% | 7,840 | -7.809% |
| 2026-08-25 | 30.21 | 30.47 | 30.21 | 30.47 | +0.961% | 7,742 | -8.369% |
| 2026-08-24 | 30.05 | 30.30 | 30.05 | 30.18 | -0.658% | 2,938 | -7.488% |
| 2026-08-21 | 30.38 | 30.50 | 30.32 | 30.38 | +1.098% | 7,940 | -8.097% |
| 2026-08-20 | 30.09 | 30.12 | 30.00 | 30.05 | +0.075% | 4,475 | -7.088% |
| 2026-08-19 | 29.68 | 30.11 | 29.68 | 30.03 | +0.892% | 8,335 | -7.018% |
| 2026-08-18 | 29.80 | 29.85 | 29.71 | 29.76 | -1.369% | 3,202 | -6.189% |
| 2026-08-17 | 30.08 | 30.26 | 30.08 | 30.18 | -0.022% | 5,831 | -7.473% |
| 2026-08-14 | 30.15 | 30.25 | 30.13 | 30.18 | +0.203% | 3,536 | -7.493% |
| 2026-08-13 | 30.19 | 30.19 | 30.07 | 30.12 | -0.478% | 5,118 | -7.305% |
| 2026-08-12 | 30.34 | 30.37 | 30.23 | 30.27 | -0.460% | 15,722 | -7.748% |
| 2026-08-11 | 30.32 | 30.55 | 30.32 | 30.41 | -0.049% | 16,756 | -8.173% |
| 2026-08-10 | 30.39 | 30.52 | 30.39 | 30.42 | -0.246% | 18,586 | -8.218% |
| 2026-08-07 | 30.42 | 30.56 | 30.36 | 30.49 | +1.363% | 6,998 | -8.444% |
| 2026-08-06 | 30.32 | 30.32 | 30.02 | 30.08 | -0.825% | 2,677 | -7.196% |
| 2026-08-05 | 30.75 | 30.75 | 30.23 | 30.34 | -0.459% | 14,756 | -7.961% |
| 2026-08-04 | 30.09 | 30.52 | 30.09 | 30.48 | +1.009% | 8,601 | -8.384% |
| 2026-08-03 | 30.11 | 30.17 | 30.11 | 30.17 | +0.549% | 2,736 | -7.459% |
| 2026-07-31 | 30.16 | 30.16 | 29.95 | 30.01 | -0.004% | 1,134 | -6.951% |
| 2026-07-30 | 29.70 | 30.01 | 29.70 | 30.01 | +2.099% | 7,687 | -6.955% |
| 2026-07-29 | 29.35 | 29.81 | 29.31 | 29.39 | +0.170% | 18,955 | -5.002% |
| 2026-07-28 | 29.24 | 29.43 | 29.24 | 29.34 | +0.445% | 9,502 | -4.840% |
| 2026-07-27 | 29.37 | 29.37 | 29.14 | 29.21 | +1.283% | 5,626 | -4.416% |
| 2026-07-24 | 28.97 | 28.97 | 28.61 | 28.84 | +0.626% | 10,995 | -3.190% |
| 2026-07-23 | 28.79 | 28.79 | 28.54 | 28.66 | -0.725% | 24,199 | -2.584% |
| 2026-07-22 | 29.00 | 29.00 | 28.82 | 28.87 | -0.620% | 10,291 | -3.290% |
| 2026-07-21 | 28.96 | 29.13 | 28.96 | 29.05 | +0.245% | 9,383 | -3.890% |
| 2026-07-20 | 28.83 | 29.14 | 28.83 | 28.98 | +0.378% | 3,674 | -3.655% |
| 2026-07-17 | 28.90 | 28.90 | 28.70 | 28.87 | -1.333% | 6,767 | -3.291% |
| 2026-07-16 | 29.22 | 29.46 | 29.20 | 29.26 | -0.981% | 10,663 | -4.580% |
| 2026-07-15 | 29.46 | 29.63 | 29.43 | 29.55 | +1.459% | 19,877 | -5.516% |
| 2026-07-14 | 28.81 | 29.20 | 28.81 | 29.13 | +0.928% | 5,788 | -4.138% |
| 2026-07-13 | 28.81 | 29.00 | 28.81 | 28.86 | -1.271% | 4,843 | -3.248% |
| 2026-07-10 | 29.18 | 29.28 | 29.16 | 29.23 | +0.618% | 7,390 | -4.478% |
| 2026-07-09 | 28.69 | 29.07 | 28.69 | 29.05 | +0.292% | 8,923 | -3.888% |
| 2026-07-08 | 28.86 | 28.96 | 28.77 | 28.96 | +0.066% | 7,946 | -3.607% |
| 2026-07-07 | 29.33 | 29.35 | 28.89 | 28.95 | -1.226% | 161,968 | -3.544% |
| 2026-07-06 | 29.09 | 29.30 | 29.09 | 29.30 | +1.964% | 5,501 | -4.726% |
| 2026-07-02 | 28.70 | 29.00 | 28.61 | 28.74 | +0.246% | 6,559 | -2.855% |
| 2026-07-01 | 28.54 | 28.77 | 28.54 | 28.67 | +0.596% | 8,257 | -2.616% |
| 2026-06-30 | 28.32 | 28.61 | 28.27 | 28.50 | +0.189% | 14,697 | -2.035% |
| 2026-06-29 | 28.19 | 28.47 | 28.19 | 28.45 | +0.845% | 11,533 | -1.849% |
| 2026-06-26 | 28.11 | 28.28 | 27.93 | 28.21 | +0.086% | 3,315 | -1.020% |
| 2026-06-25 | 28.06 | 28.30 | 28.06 | 28.18 | -0.970% | 16,634 | -0.935% |
| 2026-06-24 | 28.16 | 28.56 | 28.16 | 28.46 | -0.055% | 15,538 | -1.895% |
| 2026-06-23 | 28.22 | 28.54 | 28.22 | 28.48 | -2.366% | 9,473 | -1.949% |
| 2026-06-22 | 28.77 | 29.24 | 28.77 | 29.16 | -0.204% | 10,701 | -4.269% |
| 2026-06-18 | 29.29 | 29.30 | 29.22 | 29.22 | +0.343% | 2,918 | -4.464% |
| 2026-06-17 | 29.36 | 29.66 | 29.12 | 29.12 | -1.025% | 8,037 | -4.136% |
| 2026-06-16 | 29.67 | 29.67 | 29.43 | 29.43 | -0.688% | 3,938 | -5.118% |
| 2026-06-15 | 29.55 | 29.89 | 29.55 | 29.63 | +1.368% | 9,503 | -5.771% |
| 2026-06-12 | 29.00 | 29.29 | 29.00 | 29.23 | +0.068% | 9,895 | -4.482% |
| 2026-06-11 | 28.45 | 29.21 | 28.45 | 29.21 | +2.509% | 5,359 | -4.416% |
| 2026-06-10 | 28.37 | 28.86 | 28.37 | 28.50 | -0.680% | 6,984 | -2.018% |
| 2026-06-09 | 29.05 | 29.08 | 28.32 | 28.69 | -0.266% | 10,737 | -2.684% |
| 2026-06-08 | 28.80 | 28.94 | 28.75 | 28.77 | +0.547% | 9,880 | -2.943% |
| 2026-06-05 | 29.10 | 29.44 | 28.58 | 28.61 | -3.900% | 11,193 | -2.412% |
| 2026-06-04 | 29.54 | 29.91 | 29.54 | 29.77 | -0.664% | 13,636 | -6.217% |
| 2026-06-03 | 30.16 | 30.16 | 29.89 | 29.97 | -1.544% | 11,158 | -6.840% |
| 2026-06-02 | 29.98 | 30.48 | 29.98 | 30.44 | +1.578% | 37,170 | -8.279% |
| 2026-06-01 | 29.56 | 30.03 | 29.56 | 29.97 | +1.802% | 23,201 | -6.831% |
| 2026-05-29 | 29.32 | 29.50 | 29.32 | 29.44 | +0.006% | 3,600 | -5.152% |
| 2026-05-28 | 28.98 | 29.49 | 28.98 | 29.43 | -0.410% | 15,161 | -5.146% |
| 2026-05-27 | 29.54 | 29.60 | 29.45 | 29.56 | +0.326% | 5,386 | -5.535% |
| 2026-05-26 | 29.09 | 29.53 | 29.09 | 29.46 | +2.256% | 5,515 | -5.227% |
| 2026-05-22 | 28.55 | 28.95 | 28.55 | 28.81 | -1.959% | 11,960 | -3.089% |
| 2026-05-21 | 29.11 | 29.48 | 29.00 | 29.39 | +0.730% | 6,783 | -4.988% |
| 2026-05-20 | 28.78 | 29.17 | 28.78 | 29.17 | +1.207% | 7,430 | -4.294% |
| 2026-05-19 | 28.55 | 29.06 | 28.55 | 28.82 | -0.416% | 7,706 | -3.140% |
| 2026-05-18 | 28.78 | 29.04 | 28.78 | 28.95 | +0.425% | 3,673 | -3.543% |
| 2026-05-15 | 28.93 | 28.95 | 28.81 | 28.82 | -2.381% | 7,023 | -3.133% |
| 2026-05-14 | 29.92 | 29.92 | 29.50 | 29.53 | -1.214% | 13,522 | -5.440% |
| 2026-05-13 | 29.54 | 29.94 | 29.54 | 29.89 | +1.899% | 11,305 | -6.588% |
| 2026-05-12 | 29.43 | 29.43 | 29.19 | 29.33 | -1.434% | 46,371 | -4.814% |
| 2026-05-11 | 29.80 | 29.85 | 29.71 | 29.76 | +0.124% | 9,054 | -6.179% |
| 2026-05-08 | 29.73 | 29.81 | 29.64 | 29.72 | +1.094% | 78,879 | -6.062% |
| 2026-05-07 | 29.94 | 29.94 | 29.40 | 29.40 | -1.398% | 16,967 | -5.034% |
| 2026-05-06 | 29.31 | 29.84 | 29.31 | 29.82 | +3.613% | 16,835 | -6.361% |
| 2026-05-05 | 28.63 | 28.87 | 28.63 | 28.78 | +1.037% | 9,058 | -2.978% |
| 2026-05-04 | 28.75 | 28.75 | 28.46 | 28.48 | -0.899% | 15,998 | -1.972% |
| 2026-05-01 | 28.56 | 28.91 | 28.56 | 28.74 | +0.771% | 7,415 | -2.853% |
| 2026-04-30 | 28.19 | 28.61 | 28.18 | 28.52 | +2.537% | 13,084 | -2.104% |
| 2026-04-29 | 28.05 | 28.09 | 27.81 | 27.81 | -0.510% | 8,079 | +0.380% |
| 2026-04-28 | 27.76 | 28.01 | 27.76 | 27.96 | -1.080% | 9,556 | -0.132% |
| 2026-04-27 | 28.41 | 28.41 | 28.25 | 28.26 | -0.514% | 16,240 | -1.210% |
| 2026-04-24 | 28.24 | 28.43 | 28.24 | 28.41 | +0.877% | 9,143 | -1.718% |
| 2026-04-23 | 28.28 | 28.43 | 27.98 | 28.16 | -1.659% | 25,179 | -0.856% |
| 2026-04-22 | 28.63 | 28.65 | 28.53 | 28.64 | +0.443% | 13,062 | -2.501% |
| 2026-04-21 | 28.69 | 28.95 | 28.50 | 28.51 | -1.724% | 10,775 | -2.069% |
| 2026-04-20 | 28.91 | 29.01 | 28.83 | 29.01 | -0.386% | 6,158 | -3.757% |
| 2026-04-17 | 28.97 | 29.37 | 28.97 | 29.12 | +1.306% | 8,735 | -4.129% |
| 2026-04-16 | 28.80 | 28.80 | 28.69 | 28.75 | +0.953% | 7,060 | -2.876% |
| 2026-04-15 | 28.31 | 28.52 | 28.31 | 28.48 | +0.090% | 9,781 | -1.951% |
| 2026-04-14 | 28.37 | 28.46 | 28.32 | 28.45 | +1.378% | 7,694 | -1.863% |
| 2026-04-13 | 27.73 | 28.12 | 27.73 | 28.06 | +0.278% | 5,816 | -0.510% |
| 2026-04-10 | 28.14 | 28.14 | 27.93 | 27.99 | +0.242% | 4,677 | -0.233% |
| 2026-04-09 | 27.68 | 28.01 | 27.61 | 27.92 | -0.578% | 11,664 | +0.008% |
| 2026-04-08 | 28.12 | 28.39 | 27.98 | 28.08 | +4.384% | 6,631 | -0.570% |
| 2026-04-07 | 27.07 | 27.07 | 26.68 | 26.90 | -0.736% | 25,777 | +3.789% |
| 2026-04-06 | 26.92 | 27.16 | 26.92 | 27.10 | +0.850% | 8,383 | +3.025% |
| 2026-04-02 | 26.43 | 26.87 | 26.43 | 26.87 | -1.098% | 10,784 | +3.902% |
| 2026-04-01 | 27.39 | 27.39 | 27.13 | 27.17 | +0.947% | 19,829 | +2.760% |
| 2026-03-31 | 26.15 | 26.91 | 26.15 | 26.91 | +3.640% | 10,043 | +3.734% |
| 2026-03-30 | 26.27 | 26.27 | 25.96 | 25.97 | -0.105% | 5,680 | +7.510% |
| 2026-03-27 | 25.77 | 26.17 | 25.77 | 26.00 | -0.641% | 14,475 | +7.397% |
| 2026-03-26 | 26.08 | 26.61 | 26.08 | 26.16 | -2.661% | 4,975 | +6.709% |
| 2026-03-25 | 26.74 | 27.00 | 26.74 | 26.88 | +1.664% | 98,113 | +3.869% |
| 2026-03-24 | 26.19 | 26.52 | 26.19 | 26.44 | -0.793% | 9,917 | +5.598% |
| 2026-03-23 | 26.35 | 26.82 | 26.35 | 26.65 | +2.612% | 7,018 | +4.760% |
| 2026-03-20 | 26.40 | 26.40 | 25.92 | 25.97 | -2.759% | 15,655 | +7.496% |
| 2026-03-19 | 26.48 | 26.74 | 26.27 | 26.71 | -0.595% | 18,188 | +4.530% |
| 2026-03-18 | 27.29 | 27.29 | 26.87 | 26.87 | -2.195% | 6,943 | +3.908% |
| 2026-03-17 | 27.59 | 27.62 | 27.36 | 27.47 | +0.120% | 19,413 | +1.627% |
| 2026-03-16 | 27.36 | 27.48 | 27.27 | 27.44 | +2.045% | 16,310 | +1.749% |
| 2026-03-13 | 27.15 | 27.34 | 26.85 | 26.89 | -0.260% | 5,003 | +3.830% |
| 2026-03-12 | 27.41 | 27.41 | 26.96 | 26.96 | -2.566% | 21,398 | +3.561% |
| 2026-03-11 | 27.70 | 27.81 | 27.46 | 27.67 | -0.646% | 25,897 | +0.904% |
| 2026-03-10 | 27.70 | 28.32 | 27.70 | 27.85 | +0.906% | 15,481 | +0.251% |
| 2026-03-09 | 26.82 | 27.65 | 26.79 | 27.60 | +1.025% | 20,947 | +1.159% |
| 2026-03-06 | 27.25 | 27.48 | 27.25 | 27.32 | -0.292% | 12,845 | +2.196% |
| 2026-03-05 | 27.38 | 27.55 | 27.09 | 27.40 | -1.154% | 5,461 | +1.898% |
| 2026-03-04 | 27.50 | 27.82 | 27.47 | 27.72 | +0.800% | 25,118 | +0.722% |
| 2026-03-03 | 27.35 | 27.61 | 26.75 | 27.50 | -4.014% | 12,139 | +1.527% |
| 2026-03-02 | 28.50 | 28.65 | 28.36 | 28.65 | -1.682% | 10,973 | -2.548% |
| 2026-02-27 | 29.09 | 29.16 | 29.08 | 29.14 | -0.308% | 16,500 | -4.187% |
| 2026-02-26 | 28.95 | 29.27 | 28.95 | 29.23 | -0.273% | 17,523 | -4.482% |
| 2026-02-25 | 29.32 | 29.32 | 29.13 | 29.31 | +0.895% | 24,730 | -4.742% |
| 2026-02-24 | 29.09 | 29.10 | 28.92 | 29.05 | +0.086% | 12,666 | -3.890% |
| 2026-02-23 | 29.08 | 29.25 | 28.94 | 29.02 | -0.531% | 63,213 | -3.807% |
| 2026-02-20 | 28.73 | 29.21 | 28.73 | 29.18 | +0.899% | 47,037 | -4.318% |
| 2026-02-19 | 28.91 | 29.04 | 28.89 | 28.92 | -0.261% | 29,306 | -3.458% |
| 2026-02-18 | 29.10 | 29.14 | 28.98 | 29.00 | +0.885% | 295,701 | -3.710% |
| 2026-02-17 | 28.85 | 28.85 | 28.41 | 28.74 | -0.273% | 7,154 | -2.858% |
| 2026-02-13 | 28.73 | 28.86 | 28.70 | 28.82 | -0.173% | 17,633 | -3.123% |
| 2026-02-12 | 29.34 | 29.34 | 28.75 | 28.87 | -1.903% | 13,397 | -3.291% |
| 2026-02-11 | 29.33 | 29.43 | 29.13 | 29.43 | +0.375% | 7,759 | -5.131% |
| 2026-02-10 | 29.58 | 29.58 | 29.32 | 29.32 | -0.408% | 15,833 | -4.775% |
| 2026-02-09 | 29.17 | 29.47 | 29.17 | 29.44 | +0.581% | 12,278 | -5.163% |
| 2026-02-06 | 28.82 | 29.35 | 28.82 | 29.27 | +1.809% | 11,757 | -4.612% |
| 2026-02-05 | 28.99 | 28.99 | 28.65 | 28.75 | -1.084% | 9,582 | -2.887% |
| 2026-02-04 | 29.23 | 29.25 | 28.97 | 29.07 | -0.546% | 9,417 | -3.939% |
| 2026-02-03 | 29.29 | 29.39 | 29.05 | 29.22 | +0.096% | 27,427 | -4.464% |
| 2026-02-02 | 29.06 | 29.30 | 28.94 | 29.20 | -0.154% | 27,569 | -4.373% |
| 2026-01-30 | 29.64 | 29.64 | 29.17 | 29.24 | -1.742% | 10,691 | -4.520% |
| 2026-01-29 | 30.01 | 30.01 | 29.49 | 29.76 | -0.067% | 20,364 | -6.183% |
| 2026-01-28 | 30.03 | 30.03 | 29.70 | 29.78 | -0.268% | 18,417 | -6.246% |
| 2026-01-27 | 29.76 | 29.86 | 29.70 | 29.86 | +1.683% | 13,259 | -6.497% |
| 2026-01-26 | 29.44 | 29.44 | 29.35 | 29.37 | +0.071% | 7,726 | -4.923% |
| 2026-01-23 | 29.14 | 29.38 | 29.14 | 29.34 | +0.393% | 13,949 | -4.856% |
| 2026-01-22 | 29.32 | 29.33 | 29.19 | 29.23 | +0.447% | 19,306 | -4.482% |
| 2026-01-21 | 29.06 | 29.15 | 28.87 | 29.10 | +1.376% | 14,370 | -4.055% |
| 2026-01-20 | 28.33 | 28.82 | 28.33 | 28.70 | -1.391% | 22,427 | -2.735% |
| 2026-01-16 | 29.20 | 29.20 | 28.95 | 29.11 | -0.496% | 28,816 | -4.088% |
| 2026-01-15 | 29.24 | 29.28 | 29.15 | 29.26 | +0.326% | 5,835 | -4.564% |
| 2026-01-14 | 29.25 | 29.28 | 29.16 | 29.16 | -1.153% | 29,474 | -4.252% |
| 2026-01-13 | 29.67 | 29.69 | 29.40 | 29.50 | -0.761% | 31,015 | -5.356% |
| 2026-01-12 | 29.60 | 29.78 | 29.54 | 29.73 | +1.178% | 13,023 | -6.076% |
| 2026-01-09 | 29.21 | 29.44 | 29.21 | 29.38 | +0.203% | 14,406 | -4.969% |
| 2026-01-08 | 29.26 | 29.39 | 29.26 | 29.32 | -0.619% | 9,690 | -4.777% |
| 2026-01-07 | 29.65 | 29.65 | 29.46 | 29.50 | -1.262% | 14,532 | -5.366% |
| 2026-01-06 | 29.95 | 29.95 | 29.84 | 29.88 | +0.895% | 24,281 | -6.560% |
| 2026-01-05 | 29.62 | 29.71 | 29.58 | 29.61 | +1.213% | 12,668 | -5.723% |
| 2026-01-02 | 29.08 | 29.26 | 29.04 | 29.26 | +2.667% | 37,133 | -4.580% |
| 2025-12-31 | 28.89 | 28.89 | 28.45 | 28.50 | -1.007% | 74,078 | -2.035% |
| 2025-12-30 | 28.96 | 28.96 | 28.77 | 28.79 | +0.209% | 23,146 | -3.022% |
| 2025-12-29 | 28.39 | 28.73 | 28.39 | 28.73 | -1.307% | 6,853 | -2.819% |
| 2025-12-26 | 29.11 | 29.11 | 29.10 | 29.11 | +0.797% | 1,560 | -4.089% |
| 2025-12-24 | 28.85 | 28.91 | 28.81 | 28.88 | +0.250% | 1,589 | -3.324% |
| 2025-12-23 | 28.64 | 28.82 | 28.64 | 28.81 | +0.271% | 11,287 | -3.082% |
| 2025-12-22 | 28.85 | 28.85 | 28.58 | 28.73 | +1.020% | 9,320 | -2.819% |
| 2025-12-19 | 28.51 | 28.59 | 28.44 | 28.44 | +0.353% | 9,020 | -1.828% |
| 2025-12-18 | 28.32 | 28.44 | 28.32 | 28.34 | +0.962% | 9,426 | -1.482% |
| 2025-12-17 | 28.44 | 28.44 | 28.07 | 28.07 | -0.320% | 12,788 | -0.534% |
| 2025-12-16 | 28.20 | 28.20 | 28.02 | 28.16 | -0.389% | 6,503 | -0.852% |
| 2025-12-15 | 28.51 | 28.51 | 28.19 | 28.27 | +0.071% | 8,917 | -1.238% |
| 2025-12-12 | 28.39 | 28.39 | 28.09 | 28.25 | -0.388% | 6,261 | -1.168% |
| 2025-12-11 | 28.31 | 28.47 | 28.25 | 28.36 | +0.461% | 24,696 | -1.551% |
| 2025-12-10 | 27.78 | 28.26 | 27.78 | 28.23 | +1.462% | 4,259 | -1.098% |
| 2025-12-09 | 27.75 | 27.88 | 27.75 | 27.82 | -0.133% | 6,601 | +0.348% |
| 2025-12-08 | 28.05 | 28.13 | 27.80 | 27.86 | -1.100% | 24,825 | +0.215% |
| 2025-12-05 | 28.24 | 28.26 | 28.10 | 28.17 | +1.067% | 39,270 | -0.887% |
| 2025-12-04 | 27.93 | 27.95 | 27.87 | 27.87 | -0.044% | 14,760 | +0.170% |
| 2025-12-03 | 27.72 | 27.89 | 27.70 | 27.88 | +0.540% | 7,077 | +0.126% |
| 2025-12-02 | 27.72 | 27.78 | 27.65 | 27.73 | -0.234% | 3,535 | +0.667% |
| 2025-12-01 | 27.56 | 27.87 | 27.56 | 27.80 | +0.160% | 11,302 | +0.432% |
| 2025-11-28 | 27.75 | 27.81 | 27.75 | 27.76 | -0.052% | 3,229 | +0.593% |
| 2025-11-26 | 27.87 | 27.89 | 27.75 | 27.77 | +0.989% | 10,404 | +0.540% |
| 2025-11-25 | 27.42 | 27.54 | 27.27 | 27.50 | +0.969% | 8,699 | +1.535% |
| 2025-11-24 | 26.93 | 27.27 | 26.93 | 27.23 | +0.886% | 13,502 | +2.519% |
| 2025-11-21 | 26.77 | 27.04 | 26.67 | 27.00 | +1.181% | 27,656 | +3.427% |
| 2025-11-20 | 27.66 | 27.66 | 26.68 | 26.68 | -1.950% | 32,578 | +4.648% |
| 2025-11-19 | 27.38 | 27.41 | 27.17 | 27.21 | -0.583% | 8,870 | +2.607% |
| 2025-11-18 | 27.08 | 27.41 | 27.08 | 27.37 | -0.219% | 15,950 | +2.009% |
| 2025-11-17 | 27.61 | 27.81 | 27.39 | 27.43 | -2.071% | 22,987 | +1.786% |
| 2025-11-14 | 28.00 | 28.20 | 27.89 | 28.01 | -1.338% | 12,972 | -0.321% |
| 2025-11-13 | 28.85 | 28.85 | 28.38 | 28.39 | -0.942% | 12,958 | -1.656% |
| 2025-11-12 | 28.80 | 28.80 | 28.59 | 28.66 | +0.431% | 14,000 | -2.582% |
| 2025-11-11 | 28.54 | 28.60 | 28.50 | 28.54 | +0.394% | 19,171 | -2.162% |
| 2025-11-10 | 28.11 | 28.49 | 28.11 | 28.43 | +2.211% | 18,531 | -1.777% |
| 2025-11-07 | 27.53 | 27.81 | 27.53 | 27.81 | -0.500% | 11,993 | +0.395% |
| 2025-11-06 | 28.02 | 28.23 | 27.91 | 27.95 | -0.428% | 9,402 | -0.107% |
| 2025-11-05 | 27.85 | 28.07 | 27.85 | 28.07 | +0.645% | 24,279 | -0.534% |
| 2025-11-04 | 28.02 | 28.12 | 27.88 | 27.89 | -2.346% | 16,269 | +0.108% |
| 2025-11-03 | 28.60 | 28.60 | 28.43 | 28.56 | +0.452% | 45,062 | -2.241% |
| 2025-10-31 | 28.34 | 28.43 | 28.30 | 28.43 | +0.699% | 7,241 | -1.799% |
| 2025-10-30 | 28.34 | 28.34 | 28.18 | 28.23 | -0.567% | 9,474 | -1.112% |
| 2025-10-29 | 28.59 | 28.60 | 28.32 | 28.39 | -0.018% | 4,779 | -1.673% |
| 2025-10-28 | 28.16 | 28.47 | 28.16 | 28.40 | +0.549% | 16,320 | -1.690% |
| 2025-10-27 | 28.22 | 28.31 | 28.19 | 28.25 | +1.236% | 16,244 | -1.151% |
| 2025-10-24 | 27.93 | 27.95 | 27.87 | 27.90 | +0.534% | 8,912 | +0.071% |
| 2025-10-23 | 27.66 | 27.81 | 27.65 | 27.75 | +0.654% | 13,997 | +0.605% |
| 2025-10-22 | 27.72 | 27.72 | 27.42 | 27.57 | -0.247% | 9,365 | +1.264% |
| 2025-10-21 | 27.68 | 27.76 | 27.59 | 27.64 | -1.286% | 14,056 | +1.014% |
| 2025-10-20 | 27.59 | 28.05 | 27.59 | 28.00 | +1.229% | 17,465 | -0.286% |
| 2025-10-17 | 27.44 | 27.71 | 27.44 | 27.66 | -0.252% | 6,225 | +0.940% |
| 2025-10-16 | 27.86 | 27.89 | 27.59 | 27.73 | +0.398% | 15,180 | +0.685% |
| 2025-10-15 | 27.89 | 27.89 | 27.54 | 27.62 | +0.473% | 7,407 | +1.086% |
| 2025-10-14 | 27.32 | 27.70 | 27.32 | 27.49 | -0.417% | 15,805 | +1.564% |
| 2025-10-13 | 27.61 | 27.71 | 27.51 | 27.61 | +1.852% | 15,896 | +1.141% |
| 2025-10-10 | 27.93 | 28.06 | 27.05 | 27.10 | -2.995% | 13,848 | +3.014% |
| 2025-10-09 | 28.53 | 28.53 | 27.94 | 27.94 | -1.062% | 8,817 | -0.072% |
| 2025-10-08 | 28.17 | 28.31 | 28.17 | 28.24 | +0.225% | 10,003 | -1.133% |
| 2025-10-07 | 28.69 | 28.69 | 28.14 | 28.18 | -1.540% | 14,790 | -0.911% |
| 2025-10-06 | 28.65 | 28.68 | 28.55 | 28.62 | +0.944% | 9,251 | -2.437% |
| 2025-10-03 | 28.36 | 28.45 | 28.31 | 28.35 | +0.194% | 10,534 | -1.516% |
| 2025-10-02 | 28.43 | 28.43 | 28.09 | 28.30 | +0.372% | 56,489 | -1.325% |
| 2025-10-01 | 28.15 | 28.19 | 28.07 | 28.19 | +0.751% | 10,444 | -0.958% |
| 2025-09-30 | 28.08 | 28.08 | 27.88 | 27.98 | -0.338% | 9,466 | -0.214% |
| 2025-09-29 | 27.95 | 28.14 | 27.95 | 28.07 | +0.808% | 20,858 | -0.552% |
| 2025-09-26 | 27.69 | 27.85 | 27.61 | 27.85 | +0.389% | 5,057 | +0.252% |
| 2025-09-25 | 27.68 | 27.79 | 27.66 | 27.74 | +0.115% | 17,528 | +0.642% |
| 2025-09-24 | 28.00 | 28.00 | 27.70 | 27.71 | -0.395% | 35,902 | +0.758% |
| 2025-09-23 | 27.91 | 28.00 | 27.81 | 27.82 | -0.519% | 13,167 | +0.360% |
| 2025-09-22 | 27.79 | 28.01 | 27.79 | 27.96 | +0.091% | 5,540 | -0.161% |
| 2025-09-19 | 28.13 | 28.13 | 27.89 | 27.94 | -0.553% | 14,559 | -0.069% |
| 2025-09-18 | 28.04 | 28.15 | 28.01 | 28.09 | +0.590% | 5,950 | -0.623% |
| 2025-09-17 | 28.31 | 28.31 | 27.84 | 27.93 | +0.666% | 27,770 | -0.036% |
| 2025-09-16 | 27.95 | 27.95 | 27.63 | 27.75 | +0.417% | 14,384 | +0.630% |
| 2025-09-15 | 27.83 | 27.83 | 27.60 | 27.63 | +0.528% | 1,376 | +1.050% |
| 2025-09-12 | 27.48 | 27.53 | 27.41 | 27.48 | -0.183% | 19,976 | +1.583% |
| 2025-09-11 | 27.24 | 27.57 | 27.18 | 27.54 | +1.474% | 9,510 | +1.398% |
| 2025-09-10 | 26.97 | 27.18 | 26.97 | 27.14 | +0.612% | 8,428 | +2.893% |
| 2025-09-09 | 27.05 | 27.09 | 26.97 | 26.97 | +0.353% | 15,255 | +3.522% |
| 2025-09-08 | 26.80 | 26.88 | 26.70 | 26.88 | +1.358% | 6,051 | +3.888% |
| 2025-09-05 | 26.64 | 26.64 | 26.43 | 26.52 | +0.778% | 6,819 | +5.299% |
| 2025-09-04 | 26.25 | 26.31 | 26.25 | 26.31 | +0.266% | 3,800 | +6.119% |
| 2025-09-03 | 26.26 | 26.31 | 26.19 | 26.24 | +0.021% | 4,638 | +6.400% |
| 2025-09-02 | 26.29 | 26.29 | 26.12 | 26.23 | -1.074% | 15,473 | +6.423% |
| 2025-08-29 | 26.57 | 26.58 | 26.44 | 26.52 | +0.056% | 3,360 | +5.280% |
| 2025-08-28 | 26.41 | 26.54 | 26.40 | 26.50 | +0.825% | 16,882 | +5.339% |
| 2025-08-27 | 26.25 | 26.30 | 26.18 | 26.29 | -1.597% | 16,585 | +6.208% |
| 2025-08-26 | 26.67 | 26.76 | 26.67 | 26.71 | -0.204% | 5,541 | +4.511% |
| 2025-08-25 | 26.92 | 27.01 | 26.74 | 26.77 | -0.039% | 2,470 | +4.298% |
| 2025-08-22 | 26.42 | 26.87 | 26.42 | 26.78 | +1.748% | 6,182 | +4.257% |
| 2025-08-21 | 26.17 | 26.32 | 26.15 | 26.32 | +0.496% | 6,789 | +6.079% |
| 2025-08-20 | 26.16 | 26.24 | 26.07 | 26.19 | +0.057% | 7,684 | +6.606% |
| 2025-08-19 | 26.27 | 26.27 | 26.13 | 26.18 | -0.076% | 4,501 | +6.667% |
| 2025-08-18 | 26.23 | 26.27 | 26.15 | 26.20 | -0.152% | 39,318 | +6.585% |
| 2025-08-15 | 26.28 | 26.33 | 26.17 | 26.23 | +0.200% | 173,813 | +6.423% |
| 2025-08-14 | 26.26 | 26.30 | 26.11 | 26.18 | -1.123% | 70,965 | +6.636% |
| 2025-08-13 | 26.57 | 26.58 | 26.41 | 26.48 | +1.185% | 13,534 | +5.438% |
| 2025-08-12 | 26.17 | 26.21 | 26.03 | 26.17 | +1.592% | 11,154 | +6.687% |
| 2025-08-11 | 25.89 | 25.89 | 25.71 | 25.76 | -0.534% | 5,893 | +8.385% |
| 2025-08-08 | 26.16 | 26.16 | 25.81 | 25.90 | +0.070% | 15,555 | +7.807% |
| 2025-08-07 | 25.88 | 25.93 | 25.81 | 25.88 | +0.205% | 4,764 | +7.883% |
| 2025-08-06 | 25.76 | 25.87 | 25.74 | 25.83 | +0.437% | 10,562 | +8.104% |
| 2025-08-05 | 25.81 | 25.81 | 25.65 | 25.71 | -0.059% | 11,557 | +8.576% |
| 2025-08-04 | 25.80 | 25.80 | 25.62 | 25.73 | +1.720% | 9,582 | +8.511% |
| 2025-08-01 | 25.63 | 25.65 | 25.20 | 25.30 | -1.957% | 42,648 | +10.378% |
| 2025-07-31 | 25.87 | 25.88 | 25.76 | 25.80 | -1.436% | 7,154 | +8.217% |
| 2025-07-30 | 26.30 | 26.32 | 26.09 | 26.18 | -0.942% | 15,549 | +6.663% |
| 2025-07-29 | 26.39 | 26.63 | 26.38 | 26.43 | +0.114% | 13,964 | +5.658% |
| 2025-07-28 | 26.54 | 26.54 | 26.33 | 26.39 | -0.415% | 10,873 | +5.778% |
| 2025-07-25 | 26.71 | 26.71 | 26.36 | 26.50 | -0.792% | 12,028 | +5.339% |
| 2025-07-24 | 26.82 | 26.82 | 26.68 | 26.72 | -0.792% | 7,068 | +4.504% |
| 2025-07-23 | 26.77 | 26.99 | 26.77 | 26.93 | +1.873% | 7,782 | +3.676% |
| 2025-07-22 | 26.23 | 26.47 | 26.22 | 26.43 | +0.304% | 10,641 | +5.618% |
| 2025-07-21 | 26.36 | 26.46 | 26.24 | 26.36 | +0.861% | 11,502 | +5.938% |
| 2025-07-18 | 26.41 | 26.41 | 26.13 | 26.13 | +0.384% | 7,930 | +6.850% |
| 2025-07-17 | 25.85 | 26.04 | 25.84 | 26.03 | +0.595% | 18,481 | +7.261% |
| 2025-07-16 | 25.79 | 25.88 | 25.77 | 25.88 | -0.208% | 8,583 | +7.899% |
| 2025-07-15 | 26.02 | 26.03 | 25.85 | 25.93 | +0.426% | 11,918 | +7.675% |
| 2025-07-14 | 25.76 | 25.88 | 25.76 | 25.82 | -0.097% | 10,211 | +8.133% |
| 2025-07-11 | 25.88 | 25.89 | 25.77 | 25.84 | -0.443% | 23,208 | +8.029% |
| 2025-07-10 | 25.94 | 25.97 | 25.77 | 25.96 | +0.658% | 11,651 | +7.550% |
| 2025-07-09 | 25.74 | 25.80 | 25.65 | 25.79 | -0.364% | 7,999 | +8.257% |
| 2025-07-08 | 25.77 | 25.95 | 25.76 | 25.88 | +1.151% | 47,990 | +7.863% |
| 2025-07-07 | 25.51 | 25.85 | 25.51 | 25.59 | -1.197% | 21,880 | +9.105% |
| 2025-07-03 | 26.00 | 26.00 | 25.82 | 25.90 | +0.078% | 88,288 | +7.799% |
| 2025-07-02 | 25.78 | 25.88 | 25.78 | 25.88 | +0.115% | 6,403 | +7.884% |
| 2025-07-01 | 25.79 | 25.87 | 25.73 | 25.85 | -0.039% | 9,476 | +8.008% |
| 2025-06-30 | 25.87 | 25.87 | 25.69 | 25.86 | +0.233% | 13,165 | +7.966% |
| 2025-06-27 | 25.63 | 25.94 | 25.63 | 25.80 | +0.135% | 8,168 | +8.217% |
| 2025-06-26 | 25.61 | 25.83 | 25.61 | 25.77 | +0.941% | 7,693 | +8.364% |
| 2025-06-25 | 25.53 | 25.59 | 25.46 | 25.52 | -0.273% | 3,239 | +9.383% |
| 2025-06-24 | 25.54 | 25.64 | 25.40 | 25.59 | +2.135% | 10,046 | +9.084% |
| 2025-06-23 | 24.87 | 25.07 | 24.75 | 25.06 | +1.253% | 10,628 | +11.413% |
| 2025-06-20 | 24.99 | 24.99 | 24.72 | 24.75 | -0.722% | 33,717 | +12.808% |
| 2025-06-18 | 24.99 | 25.15 | 24.92 | 24.93 | -0.777% | 175,617 | +11.994% |
| 2025-06-17 | 25.46 | 25.46 | 25.11 | 25.13 | -1.547% | 17,564 | +11.123% |
| 2025-06-16 | 25.45 | 25.63 | 25.45 | 25.52 | +2.018% | 17,154 | +9.404% |
| 2025-06-13 | 24.91 | 25.22 | 24.91 | 25.02 | -1.498% | 30,433 | +11.613% |
| 2025-06-12 | 25.45 | 25.45 | 25.32 | 25.40 | +0.061% | 24,233 | +9.941% |
| 2025-06-11 | 25.47 | 25.47 | 25.28 | 25.38 | +0.272% | 10,130 | +10.008% |
| 2025-06-10 | 25.36 | 25.40 | 25.23 | 25.31 | -0.663% | 64,550 | +10.307% |
| 2025-06-09 | 25.48 | 25.57 | 25.37 | 25.48 | +1.514% | 17,276 | +9.576% |
| 2025-06-06 | 25.11 | 25.15 | 25.04 | 25.10 | +0.040% | 7,471 | +11.235% |
| 2025-06-05 | 25.17 | 25.31 | 25.09 | 25.09 | +0.120% | 17,150 | +11.279% |
| 2025-06-04 | 24.82 | 25.06 | 24.82 | 25.06 | +1.499% | 321,713 | +11.413% |
| 2025-06-03 | 24.65 | 24.76 | 24.64 | 24.69 | -0.646% | 6,851 | +13.083% |
| 2025-06-02 | 24.49 | 24.90 | 24.49 | 24.85 | +1.434% | 8,632 | +12.352% |
| 2025-05-30 | 24.65 | 24.65 | 24.41 | 24.50 | -0.953% | 13,042 | +13.964% |
| 2025-05-29 | 24.79 | 24.80 | 24.64 | 24.73 | +0.761% | 15,317 | +12.877% |
| 2025-05-28 | 24.58 | 24.67 | 24.46 | 24.55 | -0.656% | 153,094 | +13.736% |
| 2025-05-27 | 24.68 | 24.78 | 24.63 | 24.71 | +0.775% | 4,713 | +12.991% |
| 2025-05-23 | 24.05 | 24.53 | 24.05 | 24.52 | +0.256% | 10,776 | +13.866% |
| 2025-05-22 | 24.48 | 24.53 | 24.38 | 24.46 | -0.780% | 8,137 | +14.157% |
| 2025-05-21 | 24.92 | 24.92 | 24.65 | 24.65 | -0.642% | 13,080 | +13.267% |
| 2025-05-20 | 24.82 | 24.83 | 24.78 | 24.81 | -0.644% | 11,983 | +12.540% |
| 2025-05-19 | 24.83 | 24.97 | 24.71 | 24.97 | +0.725% | 41,905 | +11.815% |
| 2025-05-16 | 24.79 | 24.83 | 24.72 | 24.79 | -0.759% | 6,840 | +12.626% |
| 2025-05-15 | 24.97 | 24.98 | 24.83 | 24.98 | +0.280% | 12,315 | +11.771% |
| 2025-05-14 | 24.93 | 25.00 | 24.91 | 24.91 | +0.264% | 14,702 | +12.084% |
| 2025-05-13 | 24.65 | 24.90 | 24.65 | 24.84 | +0.993% | 10,322 | +12.379% |
| 2025-05-12 | 24.57 | 24.60 | 24.39 | 24.60 | +3.295% | 13,047 | +13.496% |
| 2025-05-09 | 24.08 | 24.08 | 23.80 | 23.82 | -0.325% | 3,775 | +17.235% |
| 2025-05-08 | 23.83 | 23.92 | 23.83 | 23.89 | +0.348% | 5,019 | +16.854% |
| 2025-05-07 | 23.79 | 23.86 | 23.73 | 23.81 | -0.292% | 19,371 | +17.261% |
| 2025-05-06 | 23.70 | 23.92 | 23.70 | 23.88 | +1.058% | 9,446 | +16.918% |
| 2025-05-05 | 23.75 | 23.75 | 23.52 | 23.63 | +0.042% | 4,243 | +18.155% |
| 2025-05-02 | 23.57 | 23.74 | 23.52 | 23.62 | +2.651% | 12,356 | +18.205% |
| 2025-05-01 | 22.99 | 23.16 | 22.97 | 23.01 | +0.261% | 43,470 | +21.339% |
| 2025-04-30 | 22.90 | 23.00 | 22.86 | 22.95 | -0.217% | 10,744 | +21.656% |
| 2025-04-29 | 23.01 | 23.11 | 22.97 | 23.00 | +0.481% | 10,748 | +21.391% |
| 2025-04-28 | 22.74 | 23.00 | 22.74 | 22.89 | +0.571% | 67,385 | +21.975% |
| 2025-04-25 | 22.70 | 22.77 | 22.61 | 22.76 | +0.241% | 6,493 | +22.671% |
| 2025-04-24 | 22.45 | 22.75 | 22.45 | 22.71 | +1.363% | 4,047 | +22.967% |
| 2025-04-23 | 22.62 | 22.80 | 22.40 | 22.40 | +1.083% | 14,969 | +24.643% |
| 2025-04-22 | 21.95 | 22.28 | 21.95 | 22.16 | +2.356% | 72,608 | +25.993% |
| 2025-04-21 | 21.70 | 21.70 | 21.51 | 21.65 | -0.414% | 7,537 | +28.961% |
| 2025-04-17 | 21.85 | 21.88 | 21.74 | 21.74 | +0.509% | 9,036 | +28.427% |
| 2025-04-16 | 21.39 | 21.74 | 21.39 | 21.63 | -0.643% | 13,293 | +29.080% |
| 2025-04-15 | 21.76 | 21.97 | 21.76 | 21.77 | +0.092% | 61,116 | +28.250% |
| 2025-04-14 | 21.41 | 21.88 | 21.41 | 21.75 | 0.000% | 7,513 | +28.368% |