ECH
iShares MSCI Chile ETF
stockBATSETF
Market OpenOct 5, 2026 12:48:49 PM EDT
38.08USD+2.642%(+0.98)233,102
37.96Bid38.13Ask0.17SpreadPre-marketOct 5, 2026 9:07:30 AM EDT
37.57USD+1.267%(+0.47)
ECH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.64 | 38.10 | 37.62 | 38.08 | +2.642% | 233,102 | 0.000% |
| 2026-10-02 | 37.27 | 37.41 | 36.74 | 37.10 | +0.843% | 1,221,692 | +2.642% |
| 2026-10-01 | 37.50 | 37.50 | 36.55 | 36.79 | -2.698% | 768,303 | +3.506% |
| 2026-09-30 | 38.10 | 38.17 | 37.73 | 37.81 | -0.343% | 457,326 | +0.714% |
| 2026-09-29 | 38.27 | 38.35 | 37.70 | 37.94 | -0.992% | 646,929 | +0.369% |
| 2026-09-28 | 38.38 | 38.80 | 38.21 | 38.32 | -1.844% | 314,413 | -0.626% |
| 2026-09-25 | 39.19 | 39.27 | 38.77 | 39.04 | +0.180% | 439,328 | -2.459% |
| 2026-09-24 | 39.22 | 39.50 | 38.87 | 38.97 | -1.541% | 260,216 | -2.284% |
| 2026-09-23 | 39.77 | 39.90 | 39.54 | 39.58 | -1.665% | 170,622 | -3.790% |
| 2026-09-22 | 40.08 | 40.58 | 39.90 | 40.25 | +0.726% | 433,295 | -5.391% |
| 2026-09-21 | 39.39 | 39.98 | 39.27 | 39.96 | +1.293% | 208,687 | -4.705% |
| 2026-09-18 | 39.32 | 39.51 | 39.25 | 39.45 | -0.379% | 188,845 | -3.473% |
| 2026-09-17 | 39.15 | 39.82 | 39.03 | 39.60 | +1.669% | 397,353 | -3.838% |
| 2026-09-16 | 39.28 | 39.58 | 38.84 | 38.95 | -0.460% | 160,003 | -2.234% |
| 2026-09-15 | 39.26 | 39.43 | 38.97 | 39.13 | -0.128% | 1,178,785 | -2.683% |
| 2026-09-14 | 38.76 | 39.27 | 38.55 | 39.18 | -0.760% | 418,790 | -2.808% |
| 2026-09-11 | 39.85 | 40.08 | 39.45 | 39.48 | -0.529% | 546,551 | -3.546% |
| 2026-09-10 | 40.06 | 40.31 | 39.62 | 39.69 | -2.577% | 580,833 | -4.056% |
| 2026-09-09 | 41.08 | 41.08 | 40.50 | 40.74 | -0.828% | 890,483 | -6.529% |
| 2026-09-08 | 41.08 | 41.31 | 40.89 | 41.08 | +0.588% | 613,074 | -7.303% |
| 2026-09-04 | 40.87 | 40.97 | 40.55 | 40.84 | -0.512% | 444,603 | -6.758% |
| 2026-09-03 | 41.31 | 41.38 | 40.80 | 41.05 | +0.122% | 266,514 | -7.235% |
| 2026-09-02 | 40.54 | 41.15 | 40.51 | 41.00 | +1.510% | 312,856 | -7.122% |
| 2026-09-01 | 40.19 | 40.84 | 40.19 | 40.39 | -0.272% | 631,124 | -5.719% |
| 2026-08-31 | 40.98 | 40.98 | 40.37 | 40.50 | -1.195% | 323,219 | -5.975% |
| 2026-08-28 | 41.37 | 41.67 | 40.88 | 40.99 | -0.871% | 395,018 | -7.099% |
| 2026-08-27 | 41.51 | 41.62 | 41.12 | 41.35 | +0.121% | 222,810 | -7.908% |
| 2026-08-26 | 41.77 | 41.91 | 41.13 | 41.30 | -1.479% | 557,003 | -7.797% |
| 2026-08-25 | 42.40 | 42.40 | 41.67 | 41.92 | -0.828% | 482,103 | -9.160% |
| 2026-08-24 | 41.45 | 42.33 | 41.45 | 42.27 | +2.003% | 686,430 | -9.912% |
| 2026-08-21 | 40.95 | 41.66 | 40.95 | 41.44 | +1.956% | 447,623 | -8.108% |
| 2026-08-20 | 40.55 | 40.84 | 40.16 | 40.65 | -0.135% | 276,528 | -6.311% |
| 2026-08-19 | 40.72 | 40.95 | 40.51 | 40.70 | +1.547% | 352,172 | -6.437% |
| 2026-08-18 | 40.28 | 40.43 | 39.91 | 40.08 | -1.086% | 322,612 | -4.990% |
| 2026-08-17 | 40.42 | 40.59 | 40.24 | 40.52 | +0.496% | 152,224 | -6.022% |
| 2026-08-14 | 40.16 | 40.57 | 40.09 | 40.32 | +0.699% | 419,441 | -5.556% |
| 2026-08-13 | 40.09 | 40.26 | 39.47 | 40.04 | +0.050% | 1,495,967 | -4.895% |
| 2026-08-12 | 41.00 | 41.00 | 39.84 | 40.02 | -0.965% | 575,750 | -4.848% |
| 2026-08-11 | 41.26 | 41.26 | 40.28 | 40.41 | -1.126% | 198,162 | -5.766% |
| 2026-08-10 | 41.34 | 41.34 | 40.78 | 40.87 | -0.921% | 307,866 | -6.827% |
| 2026-08-07 | 41.59 | 41.65 | 41.06 | 41.25 | -0.169% | 348,055 | -7.685% |
| 2026-08-06 | 40.98 | 41.69 | 40.92 | 41.32 | +0.854% | 558,241 | -7.841% |
| 2026-08-05 | 40.81 | 41.19 | 40.70 | 40.97 | +1.311% | 467,686 | -7.054% |
| 2026-08-04 | 40.39 | 40.68 | 40.14 | 40.44 | +1.583% | 857,122 | -5.836% |
| 2026-08-03 | 39.74 | 40.00 | 39.56 | 39.81 | +1.220% | 297,390 | -4.346% |
| 2026-07-31 | 40.00 | 40.00 | 39.24 | 39.33 | -1.231% | 202,401 | -3.178% |
| 2026-07-30 | 39.57 | 39.99 | 39.42 | 39.82 | +2.339% | 315,054 | -4.370% |
| 2026-07-29 | 38.89 | 39.42 | 38.85 | 38.91 | -0.435% | 205,780 | -2.133% |
| 2026-07-28 | 39.08 | 39.19 | 38.71 | 39.08 | -0.408% | 103,121 | -2.559% |
| 2026-07-27 | 39.06 | 39.36 | 38.83 | 39.24 | +1.632% | 528,863 | -2.956% |
| 2026-07-24 | 38.48 | 38.94 | 38.43 | 38.61 | -0.026% | 206,427 | -1.373% |
| 2026-07-23 | 38.93 | 39.18 | 38.40 | 38.62 | -2.327% | 169,392 | -1.398% |
| 2026-07-22 | 39.04 | 39.56 | 39.04 | 39.54 | +0.279% | 389,308 | -3.692% |
| 2026-07-21 | 39.09 | 39.53 | 38.80 | 39.43 | +1.624% | 185,687 | -3.424% |
| 2026-07-20 | 38.97 | 39.01 | 38.66 | 38.80 | -0.206% | 148,748 | -1.856% |
| 2026-07-17 | 38.95 | 39.21 | 38.65 | 38.88 | -0.486% | 361,469 | -2.058% |
| 2026-07-16 | 39.54 | 39.66 | 38.83 | 39.07 | -1.957% | 471,670 | -2.534% |
| 2026-07-15 | 40.00 | 40.24 | 39.67 | 39.85 | -0.400% | 199,120 | -4.442% |
| 2026-07-14 | 39.68 | 40.04 | 39.68 | 40.01 | +1.600% | 194,822 | -4.824% |
| 2026-07-13 | 39.86 | 40.04 | 39.31 | 39.38 | -2.040% | 609,766 | -3.301% |
| 2026-07-10 | 40.11 | 40.31 | 39.69 | 40.20 | +0.714% | 1,027,599 | -5.274% |
| 2026-07-09 | 39.22 | 40.17 | 39.22 | 39.91 | +1.850% | 241,700 | -4.597% |
| 2026-07-08 | 39.56 | 39.60 | 38.96 | 39.19 | -1.755% | 599,661 | -2.832% |
| 2026-07-07 | 39.38 | 40.13 | 39.31 | 39.89 | +0.580% | 160,002 | -4.537% |
| 2026-07-06 | 39.34 | 39.91 | 39.34 | 39.66 | +1.354% | 163,676 | -3.984% |
| 2026-07-02 | 39.80 | 40.16 | 39.00 | 39.13 | -0.660% | 725,642 | -2.683% |
| 2026-07-01 | 39.23 | 39.77 | 39.23 | 39.39 | -0.781% | 301,515 | -3.326% |
| 2026-06-30 | 39.48 | 39.93 | 39.48 | 39.70 | -0.251% | 791,918 | -4.081% |
| 2026-06-29 | 39.59 | 39.99 | 39.30 | 39.80 | +0.683% | 384,773 | -4.322% |
| 2026-06-26 | 39.08 | 39.77 | 39.05 | 39.53 | +0.611% | 308,180 | -3.668% |
| 2026-06-25 | 39.63 | 39.89 | 39.25 | 39.29 | -0.152% | 446,539 | -3.080% |
| 2026-06-24 | 39.95 | 40.10 | 39.18 | 39.35 | -1.255% | 732,993 | -3.227% |
| 2026-06-23 | 39.42 | 40.43 | 39.42 | 39.85 | -2.376% | 455,929 | -4.442% |
| 2026-06-22 | 40.80 | 41.17 | 40.52 | 40.82 | +0.394% | 336,811 | -6.712% |
| 2026-06-18 | 40.96 | 41.16 | 40.53 | 40.66 | -0.853% | 1,277,941 | -6.345% |
| 2026-06-17 | 41.68 | 41.94 | 41.01 | 41.01 | -1.323% | 351,111 | -7.145% |
| 2026-06-16 | 41.70 | 41.81 | 41.41 | 41.56 | +0.096% | 305,673 | -8.373% |
| 2026-06-15 | 42.31 | 42.39 | 41.28 | 41.52 | +0.048% | 483,921 | -8.285% |
| 2026-06-12 | 41.20 | 41.83 | 41.20 | 41.50 | +1.318% | 304,838 | -8.241% |
| 2026-06-11 | 39.20 | 41.01 | 39.20 | 40.96 | +4.597% | 762,769 | -7.031% |
| 2026-06-10 | 38.98 | 39.54 | 38.86 | 39.16 | +0.026% | 334,125 | -2.758% |
| 2026-06-09 | 38.53 | 39.42 | 38.30 | 39.15 | +2.972% | 294,308 | -2.733% |
| 2026-06-08 | 38.92 | 38.99 | 37.68 | 38.02 | -1.554% | 843,377 | +0.158% |
| 2026-06-05 | 39.06 | 39.26 | 38.51 | 38.62 | -3.450% | 706,693 | -1.398% |
| 2026-06-04 | 39.82 | 40.71 | 39.78 | 40.00 | +0.200% | 760,787 | -4.800% |
| 2026-06-03 | 40.28 | 40.33 | 39.76 | 39.92 | -1.651% | 731,749 | -4.609% |
| 2026-06-02 | 41.10 | 41.22 | 40.43 | 40.59 | -1.121% | 659,404 | -6.184% |
| 2026-06-01 | 42.17 | 42.17 | 41.01 | 41.05 | -2.215% | 421,411 | -7.235% |
| 2026-05-29 | 42.12 | 42.44 | 41.76 | 41.98 | 0.000% | 494,075 | -9.290% |
| 2026-05-28 | 41.85 | 42.28 | 41.56 | 41.98 | +0.048% | 379,588 | -9.290% |
| 2026-05-27 | 41.62 | 42.22 | 41.36 | 41.96 | +1.182% | 196,669 | -9.247% |
| 2026-05-26 | 41.43 | 41.57 | 41.13 | 41.47 | +2.929% | 344,635 | -8.175% |
| 2026-05-22 | 40.97 | 40.97 | 40.13 | 40.29 | -1.129% | 236,019 | -5.485% |
| 2026-05-21 | 40.62 | 40.91 | 40.09 | 40.75 | +0.394% | 320,798 | -6.552% |
| 2026-05-20 | 39.40 | 40.75 | 39.40 | 40.59 | +3.073% | 183,619 | -6.184% |
| 2026-05-19 | 39.33 | 39.66 | 38.95 | 39.38 | -1.130% | 383,478 | -3.301% |
| 2026-05-18 | 39.79 | 40.03 | 39.25 | 39.83 | +1.504% | 303,778 | -4.394% |
| 2026-05-15 | 38.92 | 39.48 | 38.86 | 39.24 | -2.242% | 393,406 | -2.956% |
| 2026-05-14 | 40.34 | 40.53 | 39.90 | 40.14 | -0.668% | 248,137 | -5.132% |
| 2026-05-13 | 41.39 | 41.39 | 40.30 | 40.41 | -1.077% | 286,145 | -5.766% |
| 2026-05-12 | 40.60 | 40.92 | 40.31 | 40.85 | -0.850% | 254,075 | -6.781% |
| 2026-05-11 | 41.53 | 41.99 | 41.09 | 41.20 | -1.057% | 353,300 | -7.573% |
| 2026-05-08 | 42.38 | 42.38 | 41.53 | 41.64 | -0.668% | 436,712 | -8.549% |
| 2026-05-07 | 42.31 | 42.87 | 41.71 | 41.92 | -0.309% | 646,329 | -9.160% |
| 2026-05-06 | 41.53 | 42.17 | 41.23 | 42.05 | +3.776% | 389,279 | -9.441% |
| 2026-05-05 | 40.59 | 41.18 | 40.38 | 40.52 | +1.022% | 414,539 | -6.022% |
| 2026-05-04 | 41.27 | 41.47 | 39.95 | 40.11 | -3.396% | 1,049,559 | -5.061% |
| 2026-05-01 | 41.83 | 41.83 | 41.48 | 41.52 | -0.575% | 269,796 | -8.285% |
| 2026-04-30 | 41.27 | 41.93 | 40.98 | 41.76 | +1.631% | 542,637 | -8.812% |
| 2026-04-29 | 41.73 | 41.91 | 40.90 | 41.09 | -2.376% | 551,443 | -7.325% |
| 2026-04-28 | 42.57 | 42.65 | 41.80 | 42.09 | -1.197% | 956,462 | -9.527% |
| 2026-04-27 | 43.02 | 43.12 | 42.28 | 42.60 | -0.491% | 412,058 | -10.610% |
| 2026-04-24 | 42.34 | 43.08 | 42.34 | 42.81 | +1.711% | 538,056 | -11.049% |
| 2026-04-23 | 42.39 | 42.62 | 41.51 | 42.09 | -1.613% | 781,365 | -9.527% |
| 2026-04-22 | 43.29 | 43.30 | 42.35 | 42.78 | +0.375% | 405,983 | -10.986% |
| 2026-04-21 | 44.28 | 44.28 | 42.59 | 42.62 | -3.476% | 784,710 | -10.652% |
| 2026-04-20 | 44.48 | 44.65 | 43.96 | 44.16 | -1.812% | 535,026 | -13.758% |
| 2026-04-17 | 45.11 | 45.15 | 44.65 | 44.97 | +1.467% | 667,900 | -15.321% |
| 2026-04-16 | 44.08 | 44.44 | 44.04 | 44.32 | +0.865% | 783,828 | -14.079% |
| 2026-04-15 | 44.03 | 44.08 | 43.66 | 43.94 | +0.205% | 794,987 | -13.336% |
| 2026-04-14 | 43.23 | 44.20 | 43.23 | 43.85 | +2.095% | 1,160,923 | -13.158% |
| 2026-04-13 | 42.21 | 43.27 | 42.01 | 42.95 | +1.178% | 835,837 | -11.339% |
| 2026-04-10 | 42.58 | 43.13 | 42.34 | 42.45 | +0.473% | 444,765 | -10.294% |
| 2026-04-09 | 41.51 | 42.36 | 41.28 | 42.25 | +1.758% | 456,803 | -9.870% |
| 2026-04-08 | 42.08 | 42.50 | 41.20 | 41.52 | +4.584% | 1,074,960 | -8.285% |
| 2026-04-07 | 39.87 | 39.87 | 39.07 | 39.70 | -0.874% | 1,632,627 | -4.081% |
| 2026-04-06 | 40.36 | 40.63 | 39.81 | 40.05 | +0.025% | 356,036 | -4.919% |
| 2026-04-02 | 39.66 | 40.20 | 39.31 | 40.04 | -1.355% | 535,689 | -4.895% |
| 2026-04-01 | 40.18 | 40.69 | 40.18 | 40.59 | +2.088% | 571,535 | -6.184% |
| 2026-03-31 | 38.94 | 39.80 | 38.40 | 39.76 | +3.866% | 792,083 | -4.225% |
| 2026-03-30 | 38.87 | 39.12 | 38.05 | 38.28 | -1.543% | 680,812 | -0.522% |
| 2026-03-27 | 38.22 | 39.15 | 38.22 | 38.88 | +1.250% | 397,434 | -2.058% |
| 2026-03-26 | 38.56 | 39.17 | 38.27 | 38.40 | -1.639% | 527,686 | -0.833% |
| 2026-03-25 | 39.10 | 39.41 | 38.90 | 39.04 | +1.403% | 997,042 | -2.459% |
| 2026-03-24 | 38.20 | 38.85 | 38.10 | 38.50 | -0.901% | 2,382,514 | -1.091% |
| 2026-03-23 | 38.54 | 39.27 | 38.43 | 38.85 | +2.076% | 1,155,541 | -1.982% |
| 2026-03-20 | 39.45 | 39.71 | 37.84 | 38.06 | -4.276% | 690,305 | +0.053% |
| 2026-03-19 | 39.13 | 39.85 | 38.68 | 39.76 | -0.025% | 1,437,953 | -4.225% |
| 2026-03-18 | 39.88 | 40.28 | 39.77 | 39.77 | -1.020% | 792,352 | -4.249% |
| 2026-03-17 | 40.52 | 40.70 | 40.13 | 40.18 | +0.980% | 597,597 | -5.226% |
| 2026-03-16 | 39.83 | 40.28 | 39.56 | 39.79 | +2.420% | 786,778 | -4.298% |
| 2026-03-13 | 39.49 | 39.84 | 38.76 | 38.85 | -1.095% | 1,615,663 | -1.982% |
| 2026-03-12 | 40.08 | 40.08 | 38.98 | 39.28 | -3.346% | 806,127 | -3.055% |
| 2026-03-11 | 40.75 | 40.90 | 40.31 | 40.64 | -0.098% | 717,578 | -6.299% |
| 2026-03-10 | 40.95 | 41.37 | 40.44 | 40.68 | +2.391% | 1,419,689 | -6.391% |
| 2026-03-09 | 38.48 | 39.90 | 38.09 | 39.73 | +1.898% | 1,578,061 | -4.153% |
| 2026-03-06 | 38.05 | 39.68 | 37.76 | 38.99 | +0.051% | 1,103,216 | -2.334% |
| 2026-03-05 | 39.67 | 39.67 | 38.72 | 38.97 | -3.324% | 1,373,673 | -2.284% |
| 2026-03-04 | 40.64 | 40.76 | 40.17 | 40.31 | +1.870% | 2,013,460 | -5.532% |
| 2026-03-03 | 38.40 | 39.64 | 37.80 | 39.57 | -4.788% | 2,826,333 | -3.765% |
| 2026-03-02 | 41.58 | 42.22 | 41.42 | 41.56 | -4.460% | 1,697,960 | -8.373% |
| 2026-02-27 | 43.76 | 43.87 | 43.04 | 43.50 | -1.894% | 1,832,662 | -12.460% |
| 2026-02-26 | 44.81 | 44.81 | 43.85 | 44.34 | -0.872% | 1,524,015 | -14.118% |
| 2026-02-25 | 45.00 | 45.30 | 44.73 | 44.73 | +0.427% | 1,220,978 | -14.867% |
| 2026-02-24 | 43.75 | 44.63 | 43.65 | 44.54 | +2.367% | 1,397,795 | -14.504% |
| 2026-02-23 | 43.60 | 43.91 | 43.22 | 43.51 | -0.161% | 713,828 | -12.480% |
| 2026-02-20 | 43.08 | 43.73 | 43.06 | 43.58 | +0.138% | 827,125 | -12.620% |
| 2026-02-19 | 43.04 | 43.52 | 42.68 | 43.52 | -0.389% | 643,315 | -12.500% |
| 2026-02-18 | 44.14 | 44.15 | 43.30 | 43.69 | -0.251% | 589,119 | -12.840% |
| 2026-02-17 | 43.57 | 43.80 | 43.11 | 43.80 | -0.023% | 812,226 | -13.059% |
| 2026-02-13 | 44.00 | 44.00 | 43.11 | 43.81 | -0.994% | 907,958 | -13.079% |
| 2026-02-12 | 45.60 | 45.63 | 44.08 | 44.25 | -2.426% | 2,359,843 | -13.944% |
| 2026-02-11 | 44.88 | 45.77 | 44.88 | 45.35 | +1.819% | 1,984,456 | -16.031% |
| 2026-02-10 | 45.73 | 45.73 | 44.26 | 44.54 | -3.530% | 1,612,173 | -14.504% |
| 2026-02-09 | 45.66 | 46.27 | 45.47 | 46.17 | +2.056% | 1,734,648 | -17.522% |
| 2026-02-06 | 45.87 | 45.88 | 45.05 | 45.24 | +0.111% | 1,226,810 | -15.827% |
| 2026-02-05 | 45.28 | 45.65 | 44.81 | 45.19 | -1.029% | 1,815,963 | -15.734% |
| 2026-02-04 | 47.55 | 47.55 | 45.54 | 45.66 | -3.242% | 1,808,280 | -16.601% |
| 2026-02-03 | 46.86 | 47.49 | 46.74 | 47.19 | +2.476% | 1,060,800 | -19.305% |
| 2026-02-02 | 45.35 | 46.22 | 45.07 | 46.05 | +1.790% | 1,484,875 | -17.307% |
| 2026-01-30 | 45.89 | 46.25 | 45.12 | 45.24 | -3.488% | 1,354,768 | -15.827% |
| 2026-01-29 | 47.72 | 47.84 | 46.16 | 46.88 | -0.393% | 1,155,336 | -18.763% |
| 2026-01-28 | 47.77 | 47.84 | 46.76 | 47.06 | -0.654% | 953,393 | -19.082% |
| 2026-01-27 | 47.31 | 47.79 | 47.03 | 47.37 | +1.261% | 979,386 | -19.612% |
| 2026-01-26 | 46.59 | 47.20 | 46.35 | 46.78 | +0.819% | 1,073,324 | -18.598% |
| 2026-01-23 | 46.45 | 46.61 | 45.98 | 46.40 | +0.487% | 907,104 | -17.931% |
| 2026-01-22 | 45.31 | 46.30 | 45.31 | 46.17 | +2.157% | 847,262 | -17.531% |
| 2026-01-21 | 44.58 | 45.69 | 44.58 | 45.20 | +2.985% | 1,544,569 | -15.752% |
| 2026-01-20 | 43.38 | 44.07 | 43.20 | 43.89 | -0.454% | 1,013,690 | -13.238% |
| 2026-01-16 | 43.86 | 44.14 | 43.22 | 44.09 | -0.136% | 980,075 | -13.631% |
| 2026-01-15 | 44.76 | 44.78 | 43.99 | 44.15 | -0.809% | 647,088 | -13.749% |
| 2026-01-14 | 44.59 | 44.73 | 44.25 | 44.51 | +0.383% | 1,106,472 | -14.446% |
| 2026-01-13 | 44.23 | 44.49 | 44.02 | 44.34 | +1.071% | 927,112 | -14.118% |
| 2026-01-12 | 43.55 | 43.98 | 43.39 | 43.87 | +2.380% | 891,504 | -13.198% |
| 2026-01-09 | 42.87 | 42.93 | 42.53 | 42.85 | +0.234% | 313,536 | -11.132% |
| 2026-01-08 | 42.42 | 42.78 | 42.26 | 42.75 | +0.849% | 379,315 | -10.924% |
| 2026-01-07 | 42.52 | 42.52 | 42.06 | 42.39 | -0.376% | 398,149 | -10.167% |
| 2026-01-06 | 42.35 | 43.22 | 42.33 | 42.55 | +2.284% | 1,425,660 | -10.505% |
| 2026-01-05 | 40.69 | 41.60 | 40.59 | 41.60 | +3.047% | 1,545,002 | -8.462% |
| 2026-01-02 | 40.52 | 40.61 | 39.98 | 40.37 | -0.074% | 543,185 | -5.673% |
| 2025-12-31 | 40.31 | 40.51 | 40.16 | 40.40 | -0.345% | 191,513 | -5.743% |
| 2025-12-30 | 40.24 | 40.63 | 40.24 | 40.54 | +0.971% | 276,332 | -6.068% |
| 2025-12-29 | 40.21 | 40.23 | 39.85 | 40.15 | -0.347% | 610,902 | -5.156% |
| 2025-12-26 | 40.11 | 40.34 | 40.06 | 40.29 | +0.650% | 153,212 | -5.485% |
| 2025-12-24 | 39.83 | 40.04 | 39.66 | 40.03 | +0.276% | 190,750 | -4.871% |
| 2025-12-23 | 39.84 | 40.12 | 39.65 | 39.92 | +0.327% | 255,534 | -4.609% |
| 2025-12-22 | 39.78 | 39.81 | 39.45 | 39.79 | +1.221% | 237,835 | -4.298% |
| 2025-12-19 | 39.29 | 39.57 | 39.08 | 39.31 | +1.602% | 947,948 | -3.129% |
| 2025-12-18 | 38.61 | 38.94 | 38.51 | 38.69 | +1.071% | 892,613 | -1.577% |
| 2025-12-17 | 38.87 | 38.91 | 38.20 | 38.28 | -1.442% | 399,592 | -0.522% |
| 2025-12-16 | 39.12 | 39.18 | 38.57 | 38.84 | -0.397% | 536,118 | -1.957% |
| 2025-12-15 | 39.70 | 39.70 | 38.92 | 38.99 | -1.973% | 1,286,331 | -2.346% |
| 2025-12-12 | 39.88 | 39.88 | 39.44 | 39.78 | +1.273% | 1,482,004 | -4.274% |
| 2025-12-11 | 38.77 | 39.59 | 38.75 | 39.28 | +1.368% | 1,089,152 | -3.055% |
| 2025-12-10 | 38.36 | 38.91 | 38.28 | 38.75 | +1.069% | 515,241 | -1.729% |
| 2025-12-09 | 38.15 | 38.40 | 38.03 | 38.34 | +0.262% | 324,785 | -0.678% |
| 2025-12-08 | 38.33 | 38.38 | 38.06 | 38.24 | +0.157% | 170,454 | -0.418% |
| 2025-12-05 | 38.85 | 38.95 | 38.08 | 38.18 | -0.857% | 1,163,751 | -0.262% |
| 2025-12-04 | 38.75 | 38.91 | 38.26 | 38.51 | -0.285% | 727,509 | -1.117% |
| 2025-12-03 | 38.61 | 38.76 | 38.42 | 38.62 | +0.862% | 639,113 | -1.398% |
| 2025-12-02 | 38.20 | 38.32 | 38.08 | 38.29 | +1.592% | 716,372 | -0.548% |
| 2025-12-01 | 37.94 | 38.17 | 37.69 | 37.69 | -0.449% | 530,556 | +1.035% |
| 2025-11-28 | 38.00 | 38.04 | 37.77 | 37.86 | +0.665% | 858,317 | +0.581% |
| 2025-11-26 | 37.38 | 37.72 | 37.34 | 37.61 | +0.912% | 986,378 | +1.250% |
| 2025-11-25 | 36.61 | 37.33 | 36.61 | 37.27 | +1.803% | 570,088 | +2.173% |
| 2025-11-24 | 36.69 | 36.69 | 36.26 | 36.61 | +0.743% | 1,206,270 | +4.015% |
| 2025-11-21 | 36.30 | 36.50 | 35.99 | 36.34 | -0.683% | 744,695 | +4.788% |
| 2025-11-20 | 37.40 | 37.68 | 36.50 | 36.59 | -1.401% | 1,566,911 | +4.072% |
| 2025-11-19 | 37.33 | 37.76 | 36.89 | 37.11 | +0.760% | 667,239 | +2.614% |
| 2025-11-18 | 36.63 | 36.91 | 36.32 | 36.83 | -1.287% | 1,184,353 | +3.394% |
| 2025-11-17 | 37.41 | 37.92 | 36.99 | 37.31 | +2.585% | 2,281,467 | +2.064% |
| 2025-11-14 | 35.92 | 36.53 | 35.77 | 36.37 | -0.926% | 929,218 | +4.702% |
| 2025-11-13 | 37.53 | 37.57 | 36.54 | 36.71 | -1.476% | 1,851,151 | +3.732% |
| 2025-11-12 | 36.92 | 37.42 | 36.88 | 37.26 | +2.082% | 2,148,192 | +2.201% |
| 2025-11-11 | 36.15 | 36.70 | 35.92 | 36.50 | +0.551% | 3,056,421 | +4.329% |
| 2025-11-10 | 35.96 | 36.37 | 35.96 | 36.30 | +1.397% | 496,173 | +4.904% |
| 2025-11-07 | 35.35 | 35.85 | 35.17 | 35.80 | +1.560% | 451,722 | +6.369% |
| 2025-11-06 | 35.46 | 35.49 | 35.13 | 35.25 | -0.142% | 1,122,400 | +8.028% |
| 2025-11-05 | 34.61 | 35.37 | 34.61 | 35.30 | +2.319% | 858,431 | +7.875% |
| 2025-11-04 | 35.18 | 35.18 | 34.50 | 34.50 | -3.980% | 977,651 | +10.377% |
| 2025-11-03 | 35.50 | 35.93 | 35.37 | 35.93 | +1.727% | 1,274,363 | +5.984% |
| 2025-10-31 | 35.29 | 35.43 | 35.11 | 35.32 | -0.057% | 244,478 | +7.814% |
| 2025-10-30 | 34.94 | 35.35 | 34.76 | 35.34 | +1.058% | 504,824 | +7.753% |
| 2025-10-29 | 34.50 | 35.00 | 34.50 | 34.97 | +0.982% | 743,951 | +8.893% |
| 2025-10-28 | 34.48 | 34.69 | 34.32 | 34.63 | +0.116% | 386,484 | +9.962% |
| 2025-10-27 | 34.81 | 34.98 | 34.33 | 34.59 | +0.640% | 340,021 | +10.090% |
| 2025-10-24 | 34.21 | 34.51 | 34.21 | 34.37 | +0.497% | 957,845 | +10.794% |
| 2025-10-23 | 33.61 | 34.28 | 33.61 | 34.20 | +2.181% | 896,541 | +11.345% |
| 2025-10-22 | 33.50 | 33.78 | 33.28 | 33.47 | -0.090% | 115,324 | +13.774% |
| 2025-10-21 | 33.77 | 33.90 | 33.46 | 33.50 | -1.034% | 304,179 | +13.672% |
| 2025-10-20 | 33.77 | 33.93 | 33.71 | 33.85 | +1.469% | 174,128 | +12.496% |
| 2025-10-17 | 33.36 | 33.37 | 33.02 | 33.36 | -0.120% | 293,732 | +14.149% |
| 2025-10-16 | 33.62 | 33.94 | 33.30 | 33.40 | -0.030% | 291,532 | +14.012% |
| 2025-10-15 | 33.07 | 33.50 | 32.99 | 33.41 | +1.860% | 615,705 | +13.978% |
| 2025-10-14 | 32.09 | 33.00 | 31.93 | 32.80 | +2.117% | 541,454 | +16.098% |
| 2025-10-13 | 31.87 | 32.23 | 31.87 | 32.12 | +1.968% | 314,042 | +18.555% |
| 2025-10-10 | 32.65 | 32.65 | 31.48 | 31.50 | -3.137% | 819,864 | +20.889% |
| 2025-10-09 | 33.27 | 33.29 | 32.31 | 32.52 | -0.823% | 777,013 | +17.097% |
| 2025-10-08 | 32.39 | 32.98 | 32.39 | 32.79 | +1.611% | 728,022 | +16.133% |
| 2025-10-07 | 32.37 | 32.44 | 32.08 | 32.27 | +0.686% | 284,918 | +18.004% |
| 2025-10-06 | 32.37 | 32.49 | 32.05 | 32.05 | -0.835% | 350,888 | +18.814% |
| 2025-10-03 | 32.53 | 32.58 | 32.17 | 32.32 | -0.247% | 532,062 | +17.822% |
| 2025-10-02 | 32.98 | 32.98 | 32.23 | 32.40 | -0.948% | 2,390,492 | +17.531% |
| 2025-10-01 | 33.03 | 33.17 | 32.66 | 32.71 | -0.758% | 278,172 | +16.417% |
| 2025-09-30 | 32.89 | 32.96 | 32.70 | 32.96 | +0.335% | 309,711 | +15.534% |
| 2025-09-29 | 33.26 | 33.36 | 32.73 | 32.85 | -0.965% | 627,724 | +15.921% |
| 2025-09-26 | 33.43 | 33.43 | 33.11 | 33.17 | -0.120% | 502,617 | +14.803% |
| 2025-09-25 | 33.48 | 33.65 | 32.93 | 33.21 | -1.249% | 644,622 | +14.664% |
| 2025-09-24 | 33.88 | 34.04 | 33.49 | 33.63 | -0.148% | 710,866 | +13.232% |
| 2025-09-23 | 33.57 | 34.07 | 33.57 | 33.68 | +0.537% | 749,719 | +13.064% |
| 2025-09-22 | 33.49 | 33.59 | 33.03 | 33.50 | -0.268% | 779,373 | +13.672% |
| 2025-09-19 | 33.38 | 33.62 | 33.38 | 33.59 | -0.030% | 128,401 | +13.367% |
| 2025-09-18 | 33.44 | 33.61 | 33.07 | 33.60 | +0.599% | 185,389 | +13.333% |
| 2025-09-17 | 33.50 | 33.90 | 33.29 | 33.40 | -1.066% | 341,402 | +14.012% |
| 2025-09-16 | 33.91 | 33.91 | 33.57 | 33.76 | -0.118% | 90,801 | +12.796% |
| 2025-09-15 | 33.60 | 33.97 | 33.54 | 33.80 | +1.746% | 233,859 | +12.663% |
| 2025-09-12 | 33.92 | 33.95 | 33.19 | 33.22 | -2.352% | 381,150 | +14.630% |
| 2025-09-11 | 33.05 | 34.11 | 32.99 | 34.02 | +3.436% | 912,432 | +11.934% |
| 2025-09-10 | 32.81 | 33.15 | 32.81 | 32.89 | +0.596% | 691,850 | +15.780% |
| 2025-09-09 | 33.27 | 33.27 | 32.58 | 32.70 | -1.610% | 339,400 | +16.470% |
| 2025-09-08 | 33.95 | 33.95 | 33.03 | 33.23 | -1.774% | 355,593 | +14.595% |
| 2025-09-05 | 33.80 | 34.10 | 33.68 | 33.83 | +1.287% | 575,269 | +12.563% |
| 2025-09-04 | 33.06 | 33.40 | 33.04 | 33.40 | +1.059% | 144,995 | +14.012% |
| 2025-09-03 | 32.72 | 33.29 | 32.67 | 33.05 | +0.978% | 304,230 | +15.219% |
| 2025-09-02 | 32.38 | 32.73 | 32.27 | 32.73 | -0.244% | 206,685 | +16.346% |
| 2025-08-29 | 32.96 | 32.99 | 32.67 | 32.81 | +0.706% | 98,669 | +16.062% |
| 2025-08-28 | 32.54 | 32.72 | 32.50 | 32.58 | +0.092% | 308,808 | +16.882% |
| 2025-08-27 | 32.06 | 32.72 | 32.06 | 32.55 | +0.339% | 328,548 | +16.989% |
| 2025-08-26 | 32.60 | 32.79 | 32.18 | 32.44 | -0.825% | 701,141 | +17.386% |
| 2025-08-25 | 32.72 | 33.12 | 32.63 | 32.71 | -0.274% | 329,292 | +16.417% |
| 2025-08-22 | 31.95 | 32.86 | 31.72 | 32.80 | +2.821% | 329,487 | +16.098% |
| 2025-08-21 | 31.86 | 32.13 | 31.78 | 31.90 | -0.437% | 228,869 | +19.373% |
| 2025-08-20 | 32.14 | 32.20 | 31.74 | 32.04 | -0.466% | 272,803 | +18.851% |
| 2025-08-19 | 32.36 | 32.58 | 32.08 | 32.19 | -1.106% | 617,651 | +18.298% |
| 2025-08-18 | 32.35 | 32.65 | 32.22 | 32.55 | +0.463% | 588,630 | +16.989% |
| 2025-08-15 | 32.17 | 32.54 | 32.17 | 32.40 | +0.403% | 318,257 | +17.531% |
| 2025-08-14 | 32.38 | 32.38 | 31.94 | 32.27 | -0.830% | 937,157 | +18.004% |
| 2025-08-13 | 32.16 | 32.73 | 32.16 | 32.54 | +1.783% | 1,746,064 | +17.025% |
| 2025-08-12 | 31.70 | 32.05 | 31.55 | 31.97 | +1.589% | 104,104 | +19.112% |
| 2025-08-11 | 31.28 | 31.79 | 31.28 | 31.47 | +0.191% | 369,852 | +21.004% |
| 2025-08-08 | 30.84 | 31.46 | 30.79 | 31.41 | +2.180% | 520,656 | +21.235% |
| 2025-08-07 | 30.22 | 30.81 | 30.22 | 30.74 | +2.160% | 464,526 | +23.878% |
| 2025-08-06 | 29.94 | 30.19 | 29.92 | 30.09 | -0.562% | 274,721 | +26.554% |
| 2025-08-05 | 30.22 | 30.38 | 30.03 | 30.26 | +0.066% | 352,371 | +25.843% |
| 2025-08-04 | 30.25 | 30.44 | 30.12 | 30.24 | +0.867% | 143,475 | +25.926% |
| 2025-08-01 | 30.08 | 30.19 | 29.92 | 29.98 | +0.503% | 305,881 | +27.018% |
| 2025-07-31 | 29.48 | 29.93 | 29.28 | 29.83 | +1.187% | 286,438 | +27.657% |
| 2025-07-30 | 29.57 | 29.76 | 29.44 | 29.48 | -1.173% | 211,112 | +29.172% |
| 2025-07-29 | 29.73 | 29.86 | 29.51 | 29.83 | +0.168% | 425,463 | +27.657% |
| 2025-07-28 | 30.09 | 30.09 | 29.68 | 29.78 | -1.846% | 649,971 | +27.871% |
| 2025-07-25 | 30.29 | 30.50 | 30.25 | 30.34 | -0.492% | 320,859 | +25.511% |
| 2025-07-24 | 30.43 | 30.71 | 30.37 | 30.49 | +0.263% | 364,167 | +24.893% |
| 2025-07-23 | 30.56 | 30.56 | 30.26 | 30.41 | +0.066% | 193,831 | +25.222% |
| 2025-07-22 | 30.34 | 30.60 | 30.33 | 30.39 | +0.297% | 151,109 | +25.304% |
| 2025-07-21 | 30.31 | 30.49 | 30.27 | 30.30 | +0.464% | 159,268 | +25.677% |
| 2025-07-18 | 30.28 | 30.53 | 30.02 | 30.16 | -0.232% | 231,682 | +26.260% |
| 2025-07-17 | 29.70 | 30.29 | 29.66 | 30.23 | +1.545% | 298,483 | +25.968% |
| 2025-07-16 | 29.82 | 29.93 | 29.70 | 29.77 | -0.401% | 153,706 | +27.914% |
| 2025-07-15 | 30.29 | 30.38 | 29.82 | 29.89 | -1.059% | 202,935 | +27.400% |
| 2025-07-14 | 30.42 | 30.47 | 30.06 | 30.21 | -0.983% | 351,553 | +26.051% |
| 2025-07-11 | 30.99 | 30.99 | 30.41 | 30.51 | -1.897% | 242,013 | +24.812% |
| 2025-07-10 | 31.08 | 31.27 | 31.01 | 31.10 | +0.193% | 183,242 | +22.444% |
| 2025-07-09 | 31.32 | 31.45 | 31.02 | 31.04 | -1.178% | 264,408 | +22.680% |
| 2025-07-08 | 31.20 | 31.53 | 31.05 | 31.41 | +1.257% | 261,282 | +21.235% |
| 2025-07-07 | 31.58 | 31.58 | 30.93 | 31.02 | -2.514% | 325,268 | +22.760% |
| 2025-07-03 | 31.75 | 31.97 | 31.61 | 31.82 | -0.094% | 389,928 | +19.673% |
| 2025-07-02 | 31.59 | 31.97 | 31.51 | 31.85 | +1.079% | 199,370 | +19.560% |
| 2025-07-01 | 31.70 | 31.92 | 31.46 | 31.51 | +0.191% | 226,332 | +20.851% |
| 2025-06-30 | 30.98 | 31.54 | 30.98 | 31.45 | +1.288% | 234,082 | +21.081% |
| 2025-06-27 | 31.17 | 31.34 | 30.85 | 31.05 | -0.672% | 207,257 | +22.641% |
| 2025-06-26 | 31.23 | 31.48 | 31.19 | 31.26 | +1.296% | 264,196 | +21.817% |
| 2025-06-25 | 31.01 | 31.09 | 30.84 | 30.86 | -0.323% | 83,342 | +23.396% |
| 2025-06-24 | 30.33 | 31.06 | 30.33 | 30.96 | +3.097% | 416,440 | +22.997% |
| 2025-06-23 | 30.00 | 30.10 | 29.64 | 30.03 | -0.233% | 1,154,031 | +26.807% |
| 2025-06-20 | 30.45 | 30.57 | 29.98 | 30.10 | -0.791% | 1,101,357 | +26.512% |
| 2025-06-18 | 30.39 | 30.57 | 30.33 | 30.34 | -0.361% | 509,340 | +25.511% |
| 2025-06-17 | 31.16 | 31.18 | 30.41 | 30.45 | -2.122% | 575,345 | +25.057% |
| 2025-06-16 | 31.26 | 31.52 | 31.11 | 31.11 | -2.262% | 432,171 | +22.404% |
| 2025-06-13 | 31.94 | 32.02 | 31.56 | 31.83 | -2.092% | 338,375 | +19.636% |
| 2025-06-12 | 32.60 | 32.73 | 32.35 | 32.51 | -0.092% | 240,255 | +17.133% |
| 2025-06-11 | 32.10 | 32.57 | 31.99 | 32.54 | +2.263% | 281,482 | +17.025% |
| 2025-06-10 | 31.87 | 31.99 | 31.72 | 31.82 | +0.220% | 198,957 | +19.673% |
| 2025-06-09 | 31.87 | 32.00 | 31.73 | 31.75 | -0.283% | 346,606 | +19.937% |
| 2025-06-06 | 32.04 | 32.21 | 31.82 | 31.84 | -1.026% | 262,210 | +19.598% |
| 2025-06-05 | 32.35 | 32.35 | 31.99 | 32.17 | +0.910% | 391,777 | +18.371% |
| 2025-06-04 | 31.63 | 32.25 | 31.63 | 31.88 | +0.950% | 568,713 | +19.448% |
| 2025-06-03 | 31.15 | 31.73 | 31.13 | 31.58 | +0.159% | 494,204 | +20.583% |
| 2025-06-02 | 31.56 | 31.61 | 31.32 | 31.53 | +0.095% | 956,489 | +20.774% |
| 2025-05-30 | 31.94 | 32.04 | 31.22 | 31.50 | -1.808% | 770,191 | +20.889% |
| 2025-05-29 | 32.23 | 32.35 | 31.96 | 32.08 | -0.280% | 272,312 | +18.703% |
| 2025-05-28 | 32.75 | 32.77 | 32.07 | 32.17 | -1.771% | 408,564 | +18.371% |
| 2025-05-27 | 32.80 | 33.01 | 32.66 | 32.75 | -0.304% | 297,414 | +16.275% |
| 2025-05-23 | 32.57 | 32.88 | 32.45 | 32.85 | +0.659% | 452,047 | +15.921% |
| 2025-05-22 | 32.55 | 32.73 | 32.50 | 32.63 | -0.168% | 298,732 | +16.685% |
| 2025-05-21 | 32.75 | 32.91 | 32.63 | 32.69 | -0.183% | 370,336 | +16.488% |
| 2025-05-20 | 32.85 | 33.04 | 32.60 | 32.75 | -0.637% | 401,157 | +16.275% |
| 2025-05-19 | 32.71 | 33.02 | 32.62 | 32.96 | +1.073% | 362,330 | +15.534% |
| 2025-05-16 | 32.92 | 32.92 | 32.17 | 32.61 | -1.391% | 521,418 | +16.774% |
| 2025-05-15 | 33.26 | 33.26 | 32.76 | 33.07 | -0.511% | 585,751 | +15.150% |
| 2025-05-14 | 32.89 | 33.24 | 32.82 | 33.24 | +2.088% | 802,644 | +14.561% |
| 2025-05-13 | 32.63 | 32.79 | 32.44 | 32.56 | +0.649% | 223,544 | +16.953% |
| 2025-05-12 | 32.63 | 32.90 | 32.26 | 32.35 | +0.466% | 292,698 | +17.713% |
| 2025-05-09 | 32.22 | 32.55 | 32.18 | 32.20 | +0.156% | 244,730 | +18.261% |
| 2025-05-08 | 31.71 | 32.18 | 31.71 | 32.15 | +1.260% | 504,630 | +18.445% |
| 2025-05-07 | 31.38 | 32.03 | 31.38 | 31.75 | +0.411% | 835,264 | +19.937% |
| 2025-05-06 | 31.50 | 31.68 | 31.12 | 31.62 | +0.127% | 784,062 | +20.430% |
| 2025-05-05 | 31.75 | 31.75 | 31.44 | 31.58 | +0.734% | 236,560 | +20.583% |
| 2025-05-02 | 31.63 | 31.74 | 31.19 | 31.35 | +0.901% | 475,629 | +21.467% |
| 2025-05-01 | 31.21 | 31.28 | 31.02 | 31.07 | -0.193% | 148,252 | +22.562% |
| 2025-04-30 | 30.96 | 31.18 | 30.61 | 31.13 | -0.986% | 285,974 | +22.326% |
| 2025-04-29 | 31.24 | 31.61 | 31.24 | 31.44 | +0.640% | 240,539 | +21.120% |
| 2025-04-28 | 31.75 | 31.83 | 31.09 | 31.24 | -1.358% | 192,307 | +21.895% |
| 2025-04-25 | 31.51 | 31.79 | 31.48 | 31.67 | -0.095% | 175,413 | +20.240% |
| 2025-04-24 | 31.52 | 31.85 | 31.42 | 31.70 | +1.635% | 164,261 | +20.126% |
| 2025-04-23 | 31.34 | 31.57 | 31.11 | 31.19 | +0.906% | 268,900 | +22.090% |
| 2025-04-22 | 30.25 | 31.06 | 30.25 | 30.91 | +2.862% | 478,711 | +23.196% |
| 2025-04-21 | 30.10 | 30.26 | 29.81 | 30.05 | +0.334% | 568,971 | +26.722% |
| 2025-04-17 | 29.81 | 30.07 | 29.64 | 29.95 | +1.767% | 270,997 | +27.145% |
| 2025-04-16 | 29.43 | 29.72 | 29.34 | 29.43 | +0.273% | 214,055 | +29.392% |
| 2025-04-15 | 29.40 | 29.42 | 29.14 | 29.35 | 0.000% | 358,146 | +29.744% |