Dark

ECH
iShares MSCI Chile ETF
stock BATS ETF

At Close

Aug 7, 2026 3:59:51 PM EDT

41.19USD-0.363%(-0.15)336,440

39.82Bid 43.39Ask 3.57Spread

Pre-market

Aug 4, 2026 9:22:30 AM EDT

40.00USD-2.368%(-0.97)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

41.25USD+0.146%(+0.06)3,462

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	41.5900	41.590000	41.1200	41.1900	-0.315%	336,440	0.000%
2026-08-06	40.9850	41.690000	40.9200	41.3200	+0.854%	558,241	-0.315%
2026-08-05	40.8100	41.190000	40.7000	40.9700	+1.311%	467,686	+0.537%
2026-08-04	40.3900	40.680000	40.1400	40.4400	+1.583%	857,122	+1.855%
2026-08-03	39.7400	39.998000	39.5600	39.8100	+1.220%	297,390	+3.466%
2026-07-31	40.0000	40.000000	39.2425	39.3300	-1.231%	202,401	+4.729%
2026-07-30	39.5700	39.990000	39.4250	39.8200	+2.339%	315,054	+3.440%
2026-07-29	38.8900	39.425000	38.8550	38.9100	-0.435%	205,780	+5.860%
2026-07-28	39.0800	39.190000	38.7100	39.0800	-0.408%	103,121	+5.399%
2026-07-27	39.0600	39.360000	38.8300	39.2400	+1.632%	528,863	+4.969%
2026-07-24	38.4800	38.940000	38.4300	38.6100	-0.026%	206,427	+6.682%
2026-07-23	38.9300	39.180000	38.4000	38.6200	-2.327%	169,392	+6.655%
2026-07-22	39.0400	39.560000	39.0400	39.5400	+0.279%	389,308	+4.173%
2026-07-21	39.0900	39.530000	38.8000	39.4300	+1.624%	185,687	+4.464%
2026-07-20	38.9700	39.010000	38.6550	38.8000	-0.206%	148,748	+6.160%
2026-07-17	38.9500	39.210000	38.6500	38.8800	-0.486%	361,469	+5.941%
2026-07-16	39.5400	39.660000	38.8300	39.0700	-1.957%	471,670	+5.426%
2026-07-15	40.0000	40.240000	39.6700	39.8500	-0.400%	199,120	+3.363%
2026-07-14	39.6800	40.040000	39.6800	40.0100	+1.600%	194,822	+2.949%
2026-07-13	39.8600	40.040000	39.3100	39.3800	-2.040%	609,766	+4.596%
2026-07-10	40.1100	40.310000	39.6900	40.2000	+0.714%	1,027,599	+2.463%
2026-07-09	39.2200	40.170000	39.2200	39.9150	+1.850%	241,700	+3.194%
2026-07-08	39.5600	39.600000	38.9600	39.1900	-1.755%	599,661	+5.103%
2026-07-07	39.3800	40.130000	39.3100	39.8900	+0.580%	160,002	+3.259%
2026-07-06	39.3400	39.910000	39.3400	39.6600	+1.354%	163,676	+3.858%
2026-07-02	39.8000	40.160000	39.0000	39.1300	-0.660%	725,642	+5.265%
2026-07-01	39.2300	39.770000	39.2300	39.3900	-0.781%	301,515	+4.570%
2026-06-30	39.4800	39.930000	39.4800	39.7000	-0.251%	791,918	+3.753%
2026-06-29	39.5900	39.990000	39.3000	39.8000	+0.683%	384,773	+3.492%
2026-06-26	39.0800	39.770000	39.0500	39.5300	+0.611%	308,180	+4.199%
2026-06-25	39.6300	39.890000	39.2500	39.2900	-0.152%	446,539	+4.836%
2026-06-24	39.9500	40.100000	39.1800	39.3500	-1.255%	732,993	+4.676%
2026-06-23	39.4200	40.430000	39.4200	39.8500	-2.376%	455,929	+3.363%
2026-06-22	40.8000	41.165100	40.5200	40.8200	+0.394%	336,811	+0.906%
2026-06-18	40.9600	41.160000	40.5300	40.6600	-0.853%	1,277,941	+1.303%
2026-06-17	41.6800	41.940000	41.0100	41.0100	-1.323%	351,111	+0.439%
2026-06-16	41.7000	41.810000	41.4100	41.5600	+0.096%	305,673	-0.890%
2026-06-15	42.3100	42.390000	41.2813	41.5200	+0.048%	483,921	-0.795%
2026-06-12	41.2000	41.830000	41.2000	41.5000	+1.318%	304,838	-0.747%
2026-06-11	39.2000	41.010000	39.2000	40.9600	+4.597%	762,769	+0.562%
2026-06-10	38.9800	39.540000	38.8601	39.1600	+0.026%	334,125	+5.184%
2026-06-09	38.5300	39.420000	38.3000	39.1500	+2.972%	294,308	+5.211%
2026-06-08	38.9200	38.995000	37.6819	38.0200	-1.554%	843,377	+8.338%
2026-06-05	39.0600	39.260000	38.5100	38.6200	-3.450%	706,693	+6.655%
2026-06-04	39.8200	40.710000	39.7800	40.0000	+0.200%	760,787	+2.975%
2026-06-03	40.2800	40.330000	39.7600	39.9200	-1.651%	731,749	+3.181%
2026-06-02	41.1000	41.220000	40.4300	40.5900	-1.121%	659,404	+1.478%
2026-06-01	42.1700	42.170000	41.0100	41.0500	-2.215%	421,411	+0.341%
2026-05-29	42.1200	42.440000	41.7600	41.9800	0.000%	494,075	-1.882%
2026-05-28	41.8500	42.280000	41.5600	41.9800	+0.048%	379,588	-1.882%
2026-05-27	41.6200	42.220000	41.3600	41.9600	+1.182%	196,669	-1.835%
2026-05-26	41.4300	41.570000	41.1300	41.4700	+2.929%	344,635	-0.675%
2026-05-22	40.9700	40.970000	40.1300	40.2900	-1.129%	236,019	+2.234%
2026-05-21	40.6200	40.909900	40.0900	40.7500	+0.394%	320,798	+1.080%
2026-05-20	39.4000	40.750000	39.4000	40.5900	+3.073%	183,619	+1.478%
2026-05-19	39.3300	39.660000	38.9500	39.3800	-1.130%	383,478	+4.596%
2026-05-18	39.7900	40.030000	39.2500	39.8300	+1.504%	303,778	+3.415%
2026-05-15	38.9200	39.475000	38.8600	39.2400	-2.242%	393,406	+4.969%
2026-05-14	40.3400	40.530000	39.9000	40.1400	-0.668%	248,137	+2.616%
2026-05-13	41.3900	41.390000	40.3050	40.4100	-1.077%	286,145	+1.930%
2026-05-12	40.6000	40.920000	40.3101	40.8500	-0.850%	254,075	+0.832%
2026-05-11	41.5300	41.990000	41.0900	41.2000	-1.057%	353,300	-0.024%
2026-05-08	42.3800	42.380000	41.5300	41.6400	-0.668%	436,712	-1.081%
2026-05-07	42.3100	42.865000	41.7100	41.9200	-0.309%	646,329	-1.741%
2026-05-06	41.5300	42.170000	41.2350	42.0500	+3.776%	389,279	-2.045%
2026-05-05	40.5900	41.180000	40.3800	40.5200	+1.022%	414,539	+1.654%
2026-05-04	41.2700	41.470000	39.9500	40.1100	-3.396%	1,049,559	+2.693%
2026-05-01	41.8300	41.830000	41.4750	41.5200	-0.575%	269,796	-0.795%
2026-04-30	41.2700	41.930000	40.9800	41.7600	+1.631%	542,637	-1.365%
2026-04-29	41.7250	41.910000	40.9000	41.0900	-2.376%	551,443	+0.243%
2026-04-28	42.5700	42.650000	41.8050	42.0900	-1.197%	956,462	-2.138%
2026-04-27	43.0200	43.120000	42.2800	42.6000	-0.491%	412,058	-3.310%
2026-04-24	42.3400	43.080000	42.3400	42.8100	+1.711%	538,056	-3.784%
2026-04-23	42.3900	42.620000	41.5100	42.0900	-1.613%	781,365	-2.138%
2026-04-22	43.2900	43.300000	42.3500	42.7800	+0.375%	405,983	-3.717%
2026-04-21	44.2800	44.280000	42.5900	42.6200	-3.476%	784,710	-3.355%
2026-04-20	44.4800	44.645000	43.9600	44.1550	-1.812%	535,026	-6.715%
2026-04-17	45.1100	45.150000	44.6500	44.9700	+1.467%	667,900	-8.406%
2026-04-16	44.0800	44.440000	44.0400	44.3200	+0.865%	783,828	-7.062%
2026-04-15	44.0300	44.075000	43.6550	43.9400	+0.205%	794,987	-6.259%
2026-04-14	43.2300	44.200000	43.2300	43.8500	+2.095%	1,160,923	-6.066%
2026-04-13	42.2100	43.265000	42.0120	42.9500	+1.178%	835,837	-4.098%
2026-04-10	42.5800	43.125000	42.3450	42.4500	+0.473%	444,765	-2.968%
2026-04-09	41.5100	42.358300	41.2800	42.2500	+1.758%	456,803	-2.509%
2026-04-08	42.0800	42.500000	41.2000	41.5200	+4.584%	1,074,960	-0.795%
2026-04-07	39.8700	39.870000	39.0700	39.7000	-0.874%	1,632,627	+3.753%
2026-04-06	40.3600	40.625000	39.8100	40.0500	+0.025%	356,036	+2.846%
2026-04-02	39.6600	40.200000	39.3120	40.0400	-1.355%	535,689	+2.872%
2026-04-01	40.1800	40.688000	40.1800	40.5900	+2.088%	571,535	+1.478%
2026-03-31	38.9400	39.800000	38.4000	39.7600	+3.866%	792,083	+3.597%
2026-03-30	38.8700	39.120000	38.0500	38.2800	-1.543%	680,812	+7.602%
2026-03-27	38.2200	39.150000	38.2200	38.8800	+1.250%	397,434	+5.941%
2026-03-26	38.5600	39.170000	38.2700	38.4000	-1.639%	527,686	+7.266%
2026-03-25	39.1000	39.410000	38.9000	39.0400	+1.403%	997,042	+5.507%
2026-03-24	38.2000	38.850000	38.1000	38.5000	-0.901%	2,382,514	+6.987%
2026-03-23	38.5400	39.268000	38.4300	38.8500	+2.076%	1,155,541	+6.023%
2026-03-20	39.4500	39.710000	37.8400	38.0600	-4.276%	690,305	+8.224%
2026-03-19	39.1300	39.855000	38.6775	39.7600	-0.025%	1,437,953	+3.597%
2026-03-18	39.8800	40.285000	39.7700	39.7700	-1.020%	792,352	+3.571%
2026-03-17	40.5200	40.705000	40.1250	40.1800	+0.980%	597,597	+2.514%
2026-03-16	39.8300	40.280000	39.5600	39.7900	+2.420%	786,778	+3.518%
2026-03-13	39.4900	39.840000	38.7550	38.8500	-1.095%	1,615,663	+6.023%
2026-03-12	40.0800	40.080000	38.9850	39.2800	-3.346%	806,127	+4.863%
2026-03-11	40.7500	40.900000	40.3100	40.6400	-0.098%	717,578	+1.353%
2026-03-10	40.9500	41.370000	40.4350	40.6800	+2.391%	1,419,689	+1.254%
2026-03-09	38.4800	39.900000	38.0900	39.7300	+1.898%	1,578,061	+3.675%
2026-03-06	38.0500	39.680000	37.7601	38.9900	+0.051%	1,103,216	+5.642%
2026-03-05	39.6700	39.670000	38.7200	38.9700	-3.324%	1,373,673	+5.697%
2026-03-04	40.6400	40.759900	40.1735	40.3100	+1.870%	2,013,460	+2.183%
2026-03-03	38.4000	39.640000	37.8000	39.5700	-4.788%	2,826,333	+4.094%
2026-03-02	41.5800	42.215000	41.4250	41.5600	-4.460%	1,697,960	-0.890%
2026-02-27	43.7600	43.870000	43.0400	43.5000	-1.894%	1,832,662	-5.310%
2026-02-26	44.8100	44.810000	43.8500	44.3400	-0.872%	1,524,015	-7.104%
2026-02-25	45.0000	45.300000	44.7250	44.7300	+0.427%	1,220,978	-7.914%
2026-02-24	43.7500	44.625000	43.6460	44.5400	+2.367%	1,397,795	-7.521%
2026-02-23	43.6000	43.910000	43.2200	43.5100	-0.161%	713,828	-5.332%
2026-02-20	43.0800	43.730000	43.0600	43.5800	+0.138%	827,125	-5.484%
2026-02-19	43.0400	43.520000	42.6800	43.5200	-0.389%	643,315	-5.354%
2026-02-18	44.1400	44.150000	43.3000	43.6900	-0.251%	589,119	-5.722%
2026-02-17	43.5700	43.800000	43.1101	43.8000	-0.023%	812,226	-5.959%
2026-02-13	44.0000	44.000000	43.1100	43.8100	-0.994%	907,958	-5.980%
2026-02-12	45.6000	45.630000	44.0800	44.2500	-2.426%	2,359,843	-6.915%
2026-02-11	44.8800	45.770000	44.8800	45.3500	+1.819%	1,984,456	-9.173%
2026-02-10	45.7300	45.730000	44.2600	44.5400	-3.530%	1,612,173	-7.521%
2026-02-09	45.6600	46.275000	45.4700	46.1700	+2.056%	1,734,648	-10.786%
2026-02-06	45.8700	45.876000	45.0500	45.2400	+0.111%	1,226,810	-8.952%
2026-02-05	45.2800	45.645000	44.8100	45.1900	-1.029%	1,815,963	-8.852%
2026-02-04	47.5500	47.550000	45.5400	45.6600	-3.242%	1,808,280	-9.790%
2026-02-03	46.8600	47.490000	46.7450	47.1900	+2.476%	1,060,800	-12.715%
2026-02-02	45.3500	46.219000	45.0700	46.0500	+1.790%	1,484,875	-10.554%
2026-01-30	45.8900	46.250000	45.1201	45.2400	-3.488%	1,354,768	-8.952%
2026-01-29	47.7200	47.845000	46.1600	46.8750	-0.393%	1,155,336	-12.128%
2026-01-28	47.7700	47.840000	46.7600	47.0600	-0.654%	953,393	-12.473%
2026-01-27	47.3100	47.790000	47.0300	47.3700	+1.261%	979,386	-13.046%
2026-01-26	46.5900	47.200000	46.3500	46.7800	+0.819%	1,073,324	-11.950%
2026-01-23	46.4500	46.610000	45.9850	46.4000	+0.487%	907,104	-11.228%
2026-01-22	45.3100	46.300000	45.3100	46.1750	+2.157%	847,262	-10.796%
2026-01-21	44.5800	45.690000	44.5800	45.2000	+2.985%	1,544,569	-8.872%
2026-01-20	43.3800	44.070000	43.2000	43.8900	-0.454%	1,013,690	-6.152%
2026-01-16	43.8600	44.140000	43.2200	44.0900	-0.136%	980,075	-6.577%
2026-01-15	44.7600	44.785000	43.9900	44.1500	-0.809%	647,088	-6.704%
2026-01-14	44.5900	44.730000	44.2500	44.5100	+0.383%	1,106,472	-7.459%
2026-01-13	44.2300	44.490000	44.0200	44.3400	+1.071%	927,112	-7.104%
2026-01-12	43.5500	43.985000	43.3900	43.8700	+2.380%	891,504	-6.109%
2026-01-09	42.8700	42.930000	42.5300	42.8500	+0.234%	313,536	-3.874%
2026-01-08	42.4200	42.779900	42.2600	42.7500	+0.849%	379,315	-3.649%
2026-01-07	42.5200	42.520000	42.0600	42.3900	-0.376%	398,149	-2.831%
2026-01-06	42.3500	43.220000	42.3300	42.5500	+2.284%	1,425,660	-3.196%
2026-01-05	40.6900	41.600000	40.5850	41.6000	+3.047%	1,545,002	-0.986%
2026-01-02	40.5200	40.609900	39.9800	40.3700	-0.074%	543,185	+2.031%
2025-12-31	40.3100	40.510000	40.1600	40.4000	-0.345%	191,513	+1.955%
2025-12-30	40.2400	40.632013	40.2400	40.5400	+0.971%	276,332	+1.603%
2025-12-29	40.2100	40.230000	39.8500	40.1500	-0.347%	610,902	+2.590%
2025-12-26	40.1100	40.340000	40.0600	40.2900	+0.650%	153,212	+2.234%
2025-12-24	39.8300	40.040000	39.6650	40.0300	+0.276%	190,750	+2.898%
2025-12-23	39.8400	40.120000	39.6500	39.9200	+0.327%	255,534	+3.181%
2025-12-22	39.7800	39.810000	39.4501	39.7900	+1.221%	237,835	+3.518%
2025-12-19	39.2900	39.570000	39.0800	39.3100	+1.602%	947,948	+4.782%
2025-12-18	38.6100	38.940000	38.5100	38.6900	+1.071%	892,613	+6.462%
2025-12-17	38.8700	38.911300	38.2001	38.2800	-1.442%	399,592	+7.602%
2025-12-16	39.1200	39.180000	38.5700	38.8400	-0.397%	536,118	+6.050%
2025-12-15	39.7000	39.700000	38.9200	38.9950	-1.973%	1,286,331	+5.629%
2025-12-12	39.8800	39.880000	39.4400	39.7800	+1.273%	1,482,004	+3.544%
2025-12-11	38.7700	39.590000	38.7500	39.2800	+1.368%	1,089,152	+4.863%
2025-12-10	38.3600	38.905000	38.2800	38.7500	+1.069%	515,241	+6.297%
2025-12-09	38.1500	38.400000	38.0300	38.3400	+0.262%	324,785	+7.433%
2025-12-08	38.3300	38.380000	38.0560	38.2400	+0.157%	170,454	+7.714%
2025-12-05	38.8500	38.950000	38.0800	38.1800	-0.857%	1,163,751	+7.884%
2025-12-04	38.7500	38.910000	38.2600	38.5100	-0.285%	727,509	+6.959%
2025-12-03	38.6100	38.760000	38.4200	38.6200	+0.862%	639,113	+6.655%
2025-12-02	38.2000	38.322000	38.0800	38.2900	+1.592%	716,372	+7.574%
2025-12-01	37.9400	38.169000	37.6900	37.6900	-0.449%	530,556	+9.286%
2025-11-28	38.0000	38.036800	37.7655	37.8600	+0.665%	858,317	+8.796%
2025-11-26	37.3800	37.720000	37.3450	37.6100	+0.912%	986,378	+9.519%
2025-11-25	36.6100	37.330000	36.6100	37.2700	+1.803%	570,088	+10.518%
2025-11-24	36.6900	36.690000	36.2600	36.6100	+0.743%	1,206,270	+12.510%
2025-11-21	36.3000	36.500000	35.9900	36.3400	-0.683%	744,695	+13.346%
2025-11-20	37.4000	37.680000	36.5000	36.5900	-1.401%	1,566,911	+12.572%
2025-11-19	37.3300	37.760000	36.8900	37.1100	+0.760%	667,239	+10.994%
2025-11-18	36.6300	36.910000	36.3201	36.8300	-1.287%	1,184,353	+11.838%
2025-11-17	37.4100	37.920000	36.9950	37.3100	+2.585%	2,281,467	+10.399%
2025-11-14	35.9200	36.535000	35.7750	36.3700	-0.926%	929,218	+13.253%
2025-11-13	37.5300	37.570000	36.5400	36.7100	-1.476%	1,851,151	+12.204%
2025-11-12	36.9200	37.420000	36.8800	37.2600	+2.082%	2,148,192	+10.548%
2025-11-11	36.1500	36.700000	35.9200	36.5000	+0.551%	3,056,421	+12.849%
2025-11-10	35.9600	36.370000	35.9600	36.3000	+1.397%	496,173	+13.471%
2025-11-07	35.3500	35.850000	35.1700	35.8000	+1.560%	451,722	+15.056%
2025-11-06	35.4600	35.490000	35.1300	35.2500	-0.142%	1,122,400	+16.851%
2025-11-05	34.6100	35.370000	34.6100	35.3000	+2.319%	858,431	+16.686%
2025-11-04	35.1800	35.180000	34.5000	34.5000	-3.980%	977,651	+19.391%
2025-11-03	35.5000	35.930000	35.3700	35.9300	+1.727%	1,274,363	+14.640%
2025-10-31	35.2900	35.430000	35.1120	35.3200	-0.057%	244,478	+16.619%
2025-10-30	34.9400	35.350000	34.7600	35.3400	+1.058%	504,824	+16.553%
2025-10-29	34.5000	35.000000	34.5000	34.9700	+0.982%	743,951	+17.787%
2025-10-28	34.4800	34.690000	34.3200	34.6300	+0.116%	386,484	+18.943%
2025-10-27	34.8100	34.980000	34.3300	34.5900	+0.640%	340,021	+19.081%
2025-10-24	34.2100	34.514500	34.2100	34.3700	+0.497%	957,845	+19.843%
2025-10-23	33.6100	34.280000	33.6100	34.2000	+2.181%	896,541	+20.439%
2025-10-22	33.5000	33.780000	33.2800	33.4700	-0.090%	115,324	+23.065%
2025-10-21	33.7700	33.895000	33.4606	33.5000	-1.034%	304,179	+22.955%
2025-10-20	33.7700	33.929900	33.7100	33.8500	+1.469%	174,128	+21.684%
2025-10-17	33.3600	33.370000	33.0250	33.3600	-0.120%	293,732	+23.471%
2025-10-16	33.6200	33.939300	33.3000	33.4000	-0.030%	291,532	+23.323%
2025-10-15	33.0700	33.500000	32.9900	33.4100	+1.860%	615,705	+23.286%
2025-10-14	32.0900	33.000000	31.9300	32.8000	+2.117%	541,454	+25.579%
2025-10-13	31.8700	32.228000	31.8700	32.1200	+1.968%	314,042	+28.238%
2025-10-10	32.6500	32.650000	31.4750	31.5000	-3.137%	819,864	+30.762%
2025-10-09	33.2700	33.290000	32.3100	32.5200	-0.823%	777,013	+26.661%
2025-10-08	32.3900	32.980000	32.3900	32.7900	+1.611%	728,022	+25.618%
2025-10-07	32.3700	32.440000	32.0800	32.2700	+0.686%	284,918	+27.642%
2025-10-06	32.3700	32.490000	32.0500	32.0500	-0.835%	350,888	+28.518%
2025-10-03	32.5300	32.580000	32.1700	32.3200	-0.247%	532,062	+27.444%
2025-10-02	32.9800	32.980000	32.2300	32.4000	-0.948%	2,390,492	+27.130%
2025-10-01	33.0300	33.167400	32.6600	32.7100	-0.758%	278,172	+25.925%
2025-09-30	32.8900	32.960000	32.7000	32.9600	+0.335%	309,711	+24.970%
2025-09-29	33.2600	33.360900	32.7300	32.8500	-0.965%	627,724	+25.388%
2025-09-26	33.4300	33.430000	33.1100	33.1700	-0.120%	502,617	+24.178%
2025-09-25	33.4800	33.650000	32.9300	33.2100	-1.249%	644,622	+24.029%
2025-09-24	33.8800	34.040000	33.4900	33.6300	-0.148%	710,866	+22.480%
2025-09-23	33.5700	34.070000	33.5700	33.6800	+0.537%	749,719	+22.298%
2025-09-22	33.4900	33.590000	33.0300	33.5000	-0.268%	779,373	+22.955%
2025-09-19	33.3800	33.620000	33.3800	33.5900	-0.030%	128,401	+22.626%
2025-09-18	33.4400	33.610000	33.0700	33.6000	+0.599%	185,389	+22.589%
2025-09-17	33.5000	33.900000	33.2900	33.4000	-1.066%	341,402	+23.323%
2025-09-16	33.9100	33.910000	33.5685	33.7600	-0.118%	90,801	+22.008%
2025-09-15	33.6000	33.970000	33.5400	33.8000	+1.746%	233,859	+21.864%
2025-09-12	33.9200	33.955000	33.1900	33.2200	-2.352%	381,150	+23.992%
2025-09-11	33.0500	34.110000	32.9900	34.0200	+3.436%	912,432	+21.076%
2025-09-10	32.8100	33.150000	32.8100	32.8900	+0.596%	691,850	+25.236%
2025-09-09	33.2700	33.270000	32.5800	32.6950	-1.610%	339,400	+25.983%
2025-09-08	33.9500	33.950000	33.0300	33.2300	-1.774%	355,593	+23.954%
2025-09-05	33.8000	34.100000	33.6800	33.8300	+1.287%	575,269	+21.756%
2025-09-04	33.0600	33.400000	33.0400	33.4000	+1.059%	144,995	+23.323%
2025-09-03	32.7200	33.290000	32.6700	33.0500	+0.978%	304,230	+24.629%
2025-09-02	32.3800	32.730000	32.2700	32.7300	-0.244%	206,685	+25.848%
2025-08-29	32.9600	32.991000	32.6700	32.8100	+0.706%	98,669	+25.541%
2025-08-28	32.5400	32.720000	32.5000	32.5800	+0.092%	308,808	+26.427%
2025-08-27	32.0600	32.720000	32.0600	32.5500	+0.339%	328,548	+26.544%
2025-08-26	32.6000	32.790000	32.1800	32.4400	-0.825%	701,141	+26.973%
2025-08-25	32.7200	33.120000	32.6300	32.7100	-0.274%	329,292	+25.925%
2025-08-22	31.9450	32.860000	31.7200	32.8000	+2.821%	329,487	+25.579%
2025-08-21	31.8600	32.130000	31.7800	31.9000	-0.437%	228,869	+29.122%
2025-08-20	32.1400	32.198100	31.7417	32.0400	-0.466%	272,803	+28.558%
2025-08-19	32.3600	32.578000	32.0800	32.1900	-1.106%	617,651	+27.959%
2025-08-18	32.3500	32.650000	32.2200	32.5500	+0.463%	588,630	+26.544%
2025-08-15	32.1700	32.540000	32.1700	32.4000	+0.403%	318,257	+27.130%
2025-08-14	32.3800	32.380000	31.9400	32.2700	-0.830%	937,157	+27.642%
2025-08-13	32.1600	32.730000	32.1600	32.5400	+1.783%	1,746,064	+26.583%
2025-08-12	31.7000	32.050000	31.5500	31.9700	+1.589%	104,104	+28.840%
2025-08-11	31.2800	31.790000	31.2800	31.4700	+0.191%	369,852	+30.887%
2025-08-08	30.8400	31.460000	30.7900	31.4100	+2.180%	520,656	+31.137%
2025-08-07	30.2200	30.810000	30.2200	30.7400	+2.160%	464,526	+33.995%
2025-08-06	29.9400	30.190000	29.9200	30.0900	-0.562%	274,721	+36.889%
2025-08-05	30.2200	30.380000	30.0300	30.2600	+0.066%	352,371	+36.120%
2025-08-04	30.2500	30.440000	30.1200	30.2400	+0.867%	143,475	+36.210%
2025-08-01	30.0800	30.190000	29.9200	29.9800	+0.503%	305,881	+37.392%
2025-07-31	29.4800	29.930000	29.2800	29.8300	+1.187%	286,438	+38.082%
2025-07-30	29.5700	29.758200	29.4400	29.4800	-1.173%	211,112	+39.722%
2025-07-29	29.7300	29.860000	29.5127	29.8300	+0.168%	425,463	+38.082%
2025-07-28	30.0900	30.090000	29.6800	29.7800	-1.846%	649,971	+38.314%
2025-07-25	30.2900	30.500000	30.2500	30.3400	-0.492%	320,859	+35.761%
2025-07-24	30.4300	30.710000	30.3700	30.4900	+0.263%	364,167	+35.093%
2025-07-23	30.5600	30.560000	30.2600	30.4100	+0.066%	193,831	+35.449%
2025-07-22	30.3400	30.600000	30.3300	30.3900	+0.297%	151,109	+35.538%
2025-07-21	30.3100	30.490000	30.2700	30.3000	+0.464%	159,268	+35.941%
2025-07-18	30.2800	30.530000	30.0201	30.1600	-0.232%	231,682	+36.572%
2025-07-17	29.7000	30.290000	29.6575	30.2300	+1.545%	298,483	+36.255%
2025-07-16	29.8200	29.925000	29.7000	29.7700	-0.401%	153,706	+38.361%
2025-07-15	30.2900	30.378000	29.8200	29.8900	-1.059%	202,935	+37.805%
2025-07-14	30.4200	30.470000	30.0600	30.2100	-0.983%	351,553	+36.346%
2025-07-11	30.9900	30.990000	30.4100	30.5100	-1.897%	242,013	+35.005%
2025-07-10	31.0800	31.275000	31.0100	31.1000	+0.193%	183,242	+32.444%
2025-07-09	31.3200	31.450000	31.0250	31.0400	-1.178%	264,408	+32.700%
2025-07-08	31.2000	31.530000	31.0500	31.4100	+1.257%	261,282	+31.137%
2025-07-07	31.5800	31.580000	30.9300	31.0200	-2.514%	325,268	+32.785%
2025-07-03	31.7500	31.970000	31.6100	31.8200	-0.094%	389,928	+29.447%
2025-07-02	31.5900	31.970000	31.5100	31.8500	+1.079%	199,370	+29.325%
2025-07-01	31.7000	31.920000	31.4600	31.5100	+0.191%	226,332	+30.720%
2025-06-30	30.9800	31.540000	30.9800	31.4500	+1.288%	234,082	+30.970%
2025-06-27	31.1700	31.340000	30.8500	31.0500	-0.672%	207,257	+32.657%
2025-06-26	31.2300	31.475000	31.1900	31.2600	+1.296%	264,196	+31.766%
2025-06-25	31.0100	31.094400	30.8400	30.8600	-0.323%	83,342	+33.474%
2025-06-24	30.3300	31.060000	30.3300	30.9600	+3.097%	416,440	+33.043%
2025-06-23	30.0000	30.100000	29.6350	30.0300	-0.233%	1,154,031	+37.163%
2025-06-20	30.4500	30.570000	29.9800	30.1000	-0.791%	1,101,357	+36.844%
2025-06-18	30.3900	30.570000	30.3300	30.3400	-0.361%	509,340	+35.761%
2025-06-17	31.1600	31.180000	30.4100	30.4500	-2.122%	575,345	+35.271%
2025-06-16	31.2600	31.515300	31.1050	31.1100	-2.262%	432,171	+32.401%
2025-06-13	31.9400	32.020000	31.5600	31.8300	-2.092%	338,375	+29.406%
2025-06-12	32.6000	32.735000	32.3500	32.5100	-0.092%	240,255	+26.699%
2025-06-11	32.1000	32.570000	31.9900	32.5400	+2.263%	281,482	+26.583%
2025-06-10	31.8700	31.988000	31.7200	31.8200	+0.220%	198,957	+29.447%
2025-06-09	31.8700	32.000000	31.7300	31.7500	-0.283%	346,606	+29.732%
2025-06-06	32.0400	32.210000	31.8200	31.8400	-1.026%	262,210	+29.366%
2025-06-05	32.3500	32.350000	31.9900	32.1700	+0.910%	391,777	+28.039%
2025-06-04	31.6300	32.250000	31.6300	31.8800	+0.950%	568,713	+29.203%
2025-06-03	31.1500	31.729900	31.1300	31.5800	+0.159%	494,204	+30.431%
2025-06-02	31.5600	31.606100	31.3200	31.5300	+0.095%	956,489	+30.637%
2025-05-30	31.9400	32.040000	31.2200	31.5000	-1.808%	770,191	+30.762%
2025-05-29	32.2300	32.350000	31.9600	32.0800	-0.280%	272,312	+28.398%
2025-05-28	32.7500	32.765000	32.0700	32.1700	-1.771%	408,564	+28.039%
2025-05-27	32.8000	33.010000	32.6600	32.7500	-0.304%	297,414	+25.771%
2025-05-23	32.5700	32.880000	32.4500	32.8500	+0.659%	452,047	+25.388%
2025-05-22	32.5500	32.730000	32.5000	32.6350	-0.168%	298,732	+26.214%
2025-05-21	32.7500	32.910800	32.6300	32.6900	-0.183%	370,336	+26.002%
2025-05-20	32.8500	33.040000	32.6000	32.7500	-0.637%	401,157	+25.771%
2025-05-19	32.7100	33.020000	32.6200	32.9600	+1.073%	362,330	+24.970%
2025-05-16	32.9200	32.920000	32.1700	32.6100	-1.391%	521,418	+26.311%
2025-05-15	33.2600	33.260000	32.7600	33.0700	-0.511%	585,751	+24.554%
2025-05-14	32.8900	33.240000	32.8200	33.2400	+2.088%	802,644	+23.917%
2025-05-13	32.6300	32.790000	32.4400	32.5600	+0.649%	223,544	+26.505%
2025-05-12	32.6300	32.900000	32.2600	32.3500	+0.466%	292,698	+27.326%
2025-05-09	32.2200	32.550000	32.1800	32.2000	+0.156%	244,730	+27.919%
2025-05-08	31.7100	32.180000	31.7100	32.1500	+1.260%	504,630	+28.118%
2025-05-07	31.3800	32.035000	31.3800	31.7500	+0.411%	835,264	+29.732%
2025-05-06	31.5000	31.675000	31.1200	31.6200	+0.127%	784,062	+30.266%
2025-05-05	31.7500	31.750000	31.4400	31.5800	+0.734%	236,560	+30.431%
2025-05-02	31.6300	31.740000	31.1914	31.3500	+0.901%	475,629	+31.388%
2025-05-01	31.2100	31.280000	31.0197	31.0700	-0.193%	148,252	+32.572%
2025-04-30	30.9600	31.180000	30.6100	31.1300	-0.986%	285,974	+32.316%
2025-04-29	31.2400	31.610000	31.2400	31.4400	+0.640%	240,539	+31.011%
2025-04-28	31.7500	31.830000	31.0900	31.2400	-1.358%	192,307	+31.850%
2025-04-25	31.5100	31.790000	31.4828	31.6700	-0.095%	175,413	+30.060%
2025-04-24	31.5200	31.850000	31.4230	31.7000	+1.635%	164,261	+29.937%
2025-04-23	31.3400	31.570000	31.1100	31.1900	+0.906%	268,900	+32.062%
2025-04-22	30.2500	31.059900	30.2500	30.9100	+2.862%	478,711	+33.258%
2025-04-21	30.1000	30.260000	29.8100	30.0500	+0.334%	568,971	+37.072%
2025-04-17	29.8100	30.070000	29.6450	29.9500	+1.767%	270,997	+37.529%
2025-04-16	29.4300	29.720000	29.3350	29.4300	+0.273%	214,055	+39.959%
2025-04-15	29.4000	29.420000	29.1450	29.3500	+0.755%	358,146	+40.341%
2025-04-14	28.8500	29.370000	28.7900	29.1300	+2.607%	527,473	+41.401%
2025-04-11	27.7000	28.630000	27.7000	28.3900	+3.199%	489,255	+45.086%
2025-04-10	27.9600	28.210000	27.2200	27.5100	-2.585%	488,158	+49.727%
2025-04-09	26.4500	28.410000	26.3200	28.2400	+6.566%	938,486	+45.857%
2025-04-08	27.6800	27.800000	26.4500	26.5000	-2.178%	845,508	+55.434%
2025-04-07	27.6100	28.250000	26.9200	27.0900	-3.902%	744,130	+52.049%
2025-04-04	29.2700	29.270000	28.1900	28.1900	-6.252%	1,764,941	+46.116%
2025-04-03	30.1700	30.450000	29.9500	30.0700	+0.535%	424,841	+36.980%
2025-04-02	29.9700	30.155000	29.8410	29.9100	-0.960%	396,133	+37.713%
2025-04-01	29.9400	30.310000	29.8300	30.2000	+1.274%	227,353	+36.391%
2025-03-31	29.7000	29.920000	29.5400	29.8200	+0.202%	446,570	+38.129%
2025-03-28	30.2100	30.210000	29.7500	29.7600	-1.359%	391,403	+38.407%
2025-03-27	30.3900	30.390000	30.1300	30.1700	-0.330%	304,918	+36.526%
2025-03-26	30.8100	30.810000	30.2600	30.2700	-1.593%	492,559	+36.075%
2025-03-25	30.6600	30.870000	30.6200	30.7600	+1.151%	127,623	+33.908%
2025-03-24	30.5100	30.660000	30.4000	30.4100	+0.363%	117,090	+35.449%
2025-03-21	30.2400	30.469900	30.1900	30.3000	-0.721%	350,641	+35.941%
2025-03-20	30.6400	30.640000	30.3500	30.5200	-1.357%	250,247	+34.961%
2025-03-19	30.9900	30.990000	30.6949	30.9400	+0.129%	321,321	+33.129%
2025-03-18	30.9700	31.059000	30.8100	30.9000	+0.619%	370,934	+33.301%
2025-03-17	30.3900	30.910000	30.3600	30.7100	+2.162%	503,877	+34.126%
2025-03-14	29.9600	30.240000	29.8899	30.0600	+1.008%	440,253	+37.026%
2025-03-13	29.2400	29.780000	29.1800	29.7600	+1.431%	187,400	+38.407%
2025-03-12	29.5550	29.555000	29.1920	29.3400	-0.170%	105,930	+40.389%
2025-03-11	29.3100	29.490000	29.1500	29.3900	+0.789%	310,166	+40.150%
2025-03-10	29.6500	29.690000	28.9600	29.1600	-2.049%	304,542	+41.255%
2025-03-07	29.5500	29.820000	29.5500	29.7700	+0.269%	280,936	+38.361%
2025-03-06	29.4750	29.720000	29.4500	29.6900	+1.021%	229,898	+38.734%
2025-03-05	29.0800	29.500000	29.0500	29.3900	+1.696%	407,192	+40.150%
2025-03-04	28.6400	28.970000	28.3950	28.9000	+1.904%	561,387	+42.526%
2025-03-03	28.7500	28.857100	28.2900	28.3600	-0.908%	689,024	+45.240%
2025-02-28	28.7100	28.869900	28.3700	28.6200	-0.418%	240,254	+43.920%
2025-02-27	28.8300	28.920000	28.5600	28.7400	-0.519%	204,744	+43.319%
2025-02-26	28.9550	29.070000	28.8000	28.8900	-0.138%	140,329	+42.575%
2025-02-25	29.0650	29.065000	28.7700	28.9300	+0.173%	121,045	+42.378%
2025-02-24	28.7500	28.925000	28.5500	28.8800	+0.732%	175,380	+42.625%
2025-02-21	29.0400	29.130000	28.6700	28.6700	-0.796%	167,630	+43.669%
2025-02-20	28.7600	29.000000	28.7600	28.9000	+1.049%	315,822	+42.526%
2025-02-19	28.5400	28.600000	28.3250	28.6000	+0.633%	225,913	+44.021%
2025-02-18	28.7700	29.060000	28.3900	28.4200	-2.504%	423,794	+44.933%