Dark

EFNL
iShares MSCI Finland ETF
stock BATS ETF

At Close

May 8, 2025

38.84USD-0.757%(-0.30)2,547

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-39.14)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	39.1300	39.1300	38.8400	38.8400	-0.757%	2,547	0.000%
2025-05-07	39.1300	39.1536	39.0234	39.1363	+0.540%	14,405	-0.757%
2025-05-06	38.8935	38.9800	38.8800	38.9261	-0.201%	1,156	-0.221%
2025-05-05	39.0600	39.1147	39.0046	39.0046	-0.070%	9,454	-0.422%
2025-05-02	39.0962	39.0962	39.0000	39.0321	+1.303%	3,284	-0.492%
2025-05-01	38.6200	38.7001	38.4974	38.5300	-0.262%	6,371	+0.805%
2025-04-30	38.3400	38.6311	38.2760	38.6311	+1.262%	29,270	+0.541%
2025-04-29	38.0900	38.2100	38.0800	38.1497	+0.630%	5,026	+1.809%
2025-04-28	37.7600	37.9110	37.6500	37.9110	+0.290%	9,408	+2.450%
2025-04-25	37.6200	37.8015	37.6100	37.8015	+0.347%	3,623	+2.747%
2025-04-24	37.4800	37.6708	37.3800	37.6708	+0.295%	9,268	+3.104%
2025-04-23	37.7450	37.8237	37.5600	37.5600	-0.080%	6,994	+3.408%
2025-04-22	37.3400	37.6500	37.1550	37.5900	+1.595%	12,236	+3.325%
2025-04-21	37.0000	37.0500	36.5100	37.0000	+0.298%	15,516	+4.973%
2025-04-17	36.7100	37.0300	36.7000	36.8900	+0.946%	15,025	+5.286%
2025-04-16	36.0000	36.8300	36.0000	36.5442	+0.451%	17,473	+6.282%
2025-04-15	36.1273	36.5500	36.1273	36.3800	+0.699%	32,094	+6.762%
2025-04-14	35.8500	36.2450	35.8500	36.1273	+1.098%	15,445	+7.509%
2025-04-11	34.9800	35.8100	34.9800	35.7350	+3.262%	28,091	+8.689%
2025-04-10	34.8500	34.8500	33.9000	34.6063	-0.655%	13,587	+12.234%
2025-04-09	33.0000	34.9900	32.7400	34.8346	+5.977%	20,296	+11.498%
2025-04-08	34.0200	34.0219	32.6200	32.8700	-1.317%	53,631	+18.162%
2025-04-07	33.0900	34.4100	32.8500	33.3088	-2.148%	42,904	+16.606%
2025-04-04	34.4800	35.2500	34.0400	34.0400	-5.339%	94,629	+14.101%
2025-04-03	36.8200	36.9100	35.7500	35.9600	-2.521%	224,736	+8.009%
2025-04-02	36.6500	36.9300	36.4600	36.8900	+0.531%	35,049	+5.286%
2025-04-01	36.9483	36.9483	36.5800	36.6950	-0.231%	43,914	+5.845%
2025-03-31	36.6100	36.8000	36.3814	36.7800	-1.209%	46,085	+5.601%
2025-03-28	37.8900	37.8900	37.0748	37.2300	-0.215%	66,465	+4.324%
2025-03-27	37.2700	37.5999	37.2000	37.3101	-0.214%	193,612	+4.100%
2025-03-26	37.8700	37.9750	37.3900	37.3900	-1.793%	133,813	+3.878%
2025-03-25	38.3100	38.3249	38.0300	38.0728	+0.378%	2,422	+2.015%
2025-03-24	37.9998	37.9998	37.7700	37.9296	-0.391%	8,498	+2.400%
2025-03-21	38.2300	38.2300	38.0400	38.0785	-0.664%	7,408	+2.000%
2025-03-20	38.1000	38.3329	37.9600	38.3329	-1.396%	11,539	+1.323%
2025-03-19	38.8500	38.8755	38.6900	38.8755	-0.391%	10,784	-0.091%
2025-03-18	38.8700	39.2200	38.8100	39.0280	+0.418%	21,765	-0.482%
2025-03-17	38.6200	38.8717	38.6200	38.8654	+1.067%	6,972	-0.065%
2025-03-14	38.2100	38.4551	38.2100	38.4551	+2.145%	3,926	+1.001%
2025-03-13	37.7700	37.8000	37.5706	37.6477	-0.600%	7,925	+3.167%
2025-03-12	37.9500	38.0399	37.8011	37.8749	-1.044%	9,884	+2.548%
2025-03-11	38.5100	38.5100	37.9700	38.2746	+0.301%	8,163	+1.477%
2025-03-10	38.2700	38.3399	37.9600	38.1598	-1.294%	16,015	+1.783%
2025-03-07	38.2101	38.6601	38.2101	38.6601	+1.801%	8,066	+0.465%
2025-03-06	38.0400	38.3150	37.8400	37.9761	+0.453%	9,139	+2.275%
2025-03-05	37.2200	37.9700	37.2200	37.8050	+3.289%	6,201	+2.738%
2025-03-04	36.1650	36.8500	35.8150	36.6013	+1.044%	12,495	+6.116%
2025-03-03	36.6700	36.6700	36.1200	36.2233	+1.951%	2,949	+7.224%
2025-02-28	35.8200	35.9200	35.3484	35.5300	-0.952%	15,269	+9.316%
2025-02-27	36.2000	36.2000	35.8600	35.8715	-2.233%	5,096	+8.275%
2025-02-26	36.6800	36.9992	36.6800	36.6907	-0.178%	23,060	+5.858%
2025-02-25	36.5400	36.7560	36.5050	36.7560	+2.445%	5,427	+5.670%
2025-02-24	36.1000	36.1000	35.8789	35.8789	-0.215%	1,606	+8.253%
2025-02-21	36.1800	36.2000	35.9561	35.9561	-0.426%	2,505	+8.021%
2025-02-20	36.0450	36.1100	36.0450	36.1100	+1.218%	1,150	+7.560%
2025-02-19	35.6800	35.6800	35.4450	35.6753	-1.259%	2,986	+8.871%
2025-02-18	36.1099	36.1300	36.0175	36.1300	+1.151%	1,893	+7.501%
2025-02-14	35.8798	35.8798	35.6721	35.7188	+0.616%	8,080	+8.738%
2025-02-13	35.0900	35.5000	35.0900	35.5000	+1.458%	5,413	+9.408%
2025-02-12	34.7000	34.9900	34.7000	34.9900	+0.923%	1,089	+11.003%
2025-02-11	34.3850	34.6716	34.3850	34.6700	+0.718%	2,151	+12.028%
2025-02-10	34.3500	34.4300	34.3400	34.4229	+0.612%	6,317	+12.832%
2025-02-07	34.5400	34.5800	34.1850	34.2136	-0.950%	4,910	+13.522%
2025-02-06	34.4599	34.5419	34.4599	34.5419	+1.132%	2,585	+12.443%
2025-02-05	34.1192	34.1553	34.0910	34.1553	+0.780%	490	+13.716%
2025-02-04	33.8500	33.9000	33.7700	33.8911	+0.393%	2,482	+14.602%
2025-02-03	33.3400	33.8600	33.3003	33.7583	-1.211%	5,760	+15.053%
2025-01-31	34.2600	34.2600	34.1722	34.1722	-1.389%	614	+13.660%
2025-01-30	34.9400	34.9400	34.5600	34.6534	+1.081%	1,780	+12.081%
2025-01-29	34.1300	34.2829	34.1300	34.2829	+0.419%	3,449	+13.293%
2025-01-28	34.1500	34.1500	34.0400	34.1400	-0.553%	4,833	+13.767%
2025-01-27	34.3550	34.3700	34.2399	34.3300	+0.264%	5,094	+13.137%
2025-01-24	34.2611	34.2611	34.2397	34.2397	+0.626%	728	+13.436%
2025-01-23	33.8140	34.0267	33.8140	34.0267	+1.191%	4,432	+14.146%
2025-01-22	33.8600	33.8600	33.6263	33.6263	-0.749%	1,998	+15.505%
2025-01-21	33.6100	33.8800	33.5700	33.8800	+2.560%	4,420	+14.640%
2025-01-17	33.0300	33.1190	32.9500	33.0344	+0.523%	3,657	+17.574%
2025-01-16	32.7200	33.0100	32.7200	32.8626	+0.236%	1,061	+18.189%
2025-01-15	32.9890	32.9900	32.7851	32.7851	+0.955%	5,662	+18.468%
2025-01-14	32.4150	32.5300	32.3652	32.4751	+0.526%	967	+19.599%
2025-01-13	32.0000	32.3053	32.0000	32.3053	+0.057%	16,475	+20.228%
2025-01-10	32.5900	32.5900	31.9900	32.2869	-1.122%	12,477	+20.296%
2025-01-08	32.5800	32.6700	32.5200	32.6532	-1.265%	30,192	+18.947%
2025-01-07	33.3900	33.3900	33.0200	33.0716	-0.840%	4,483	+17.442%
2025-01-06	33.3400	33.7100	33.3400	33.3518	+1.902%	6,650	+16.455%
2025-01-03	32.6700	32.7600	32.6700	32.7293	+0.606%	1,090	+18.670%
2025-01-02	32.6250	32.6699	32.4450	32.5322	+0.439%	1,745	+19.389%
2024-12-31	32.4500	32.4800	32.3900	32.3900	-0.326%	2,772	+19.914%
2024-12-30	32.4300	32.5426	32.3400	32.4960	-0.180%	5,252	+19.522%
2024-12-27	32.5100	32.5999	32.4000	32.5546	+0.632%	3,011	+19.307%
2024-12-26	32.1510	32.3500	32.1510	32.3500	+0.745%	2,270	+20.062%
2024-12-24	32.1000	32.1900	31.9100	32.1107	-0.231%	8,896	+20.957%
2024-12-23	31.9550	32.1852	31.9010	32.1852	+0.631%	1,203	+20.677%
2024-12-20	31.6607	32.0799	31.6607	31.9835	+0.356%	1,629	+21.438%
2024-12-19	32.0025	32.0025	31.8700	31.8700	+0.178%	2,175	+21.870%
2024-12-18	32.6200	32.6200	31.8135	31.8135	-2.603%	2,457	+22.087%
2024-12-17	32.7500	32.7900	32.6639	32.6639	-2.138%	1,207	+18.908%
2024-12-16	33.4000	33.5190	33.3649	33.3775	-0.321%	2,238	+16.366%
2024-12-13	33.3150	33.5400	33.3150	33.4849	-0.086%	3,678	+15.993%
2024-12-12	33.5600	33.7200	33.5138	33.5138	-0.850%	2,055	+15.893%
2024-12-11	33.7200	33.8700	33.6230	33.8011	-0.116%	2,978	+14.908%
2024-12-10	33.8130	33.8950	33.7300	33.8402	-1.023%	8,501	+14.775%
2024-12-09	34.5100	34.5100	34.1800	34.1900	+0.002%	3,683	+13.600%
2024-12-06	34.3100	34.3100	34.1400	34.1892	+0.295%	7,409	+13.603%
2024-12-05	34.2066	34.2066	34.0885	34.0885	+0.944%	1,348	+13.939%
2024-12-04	33.9400	33.9401	33.7698	33.7698	+0.065%	2,464	+15.014%
2024-12-03	33.7901	33.8601	33.7000	33.7480	+0.381%	3,566	+15.088%
2024-12-02	33.5600	33.6800	33.4300	33.6200	+0.659%	3,099	+15.526%
2024-11-29	33.3400	33.5900	33.3400	33.4000	-0.002%	2,238	+16.287%
2024-11-27	33.3000	33.4200	33.2700	33.4007	+1.591%	5,379	+16.285%
2024-11-26	33.2800	33.2800	32.8300	32.8777	-1.176%	8,487	+18.135%
2024-11-25	33.4000	33.4650	33.2400	33.2689	+0.591%	1,750	+16.746%
2024-11-22	33.0750	33.1100	32.9800	33.0736	-0.069%	3,689	+17.435%
2024-11-21	33.0400	33.1500	33.0400	33.0963	-0.754%	5,226	+17.355%
2024-11-20	33.2000	33.3477	33.2000	33.3477	-0.076%	1,110	+16.470%
2024-11-19	33.5100	33.5100	33.3100	33.3729	-1.484%	3,826	+16.382%
2024-11-18	33.8300	33.9800	33.8100	33.8757	-0.111%	1,792	+14.654%
2024-11-15	33.9800	33.9890	33.8400	33.9134	+0.271%	11,419	+14.527%
2024-11-14	33.9500	34.1100	33.8219	33.8219	+0.292%	1,878	+14.837%
2024-11-13	33.9000	33.9000	33.7234	33.7234	-0.550%	3,786	+15.172%
2024-11-12	34.2100	34.2100	33.6900	33.9100	-2.226%	3,006	+14.538%
2024-11-11	34.9300	34.9400	34.6800	34.6820	-0.495%	3,543	+11.989%
2024-11-08	34.9200	34.9300	34.7400	34.8544	-1.458%	3,389	+11.435%
2024-11-07	35.2700	35.4500	35.2700	35.3700	+1.521%	4,726	+9.811%
2024-11-06	34.9000	34.9100	34.7000	34.8400	-2.636%	3,376	+11.481%
2024-11-05	35.8200	35.8200	35.7200	35.7834	+0.371%	1,347	+8.542%
2024-11-04	35.7400	35.7600	35.6511	35.6511	+0.043%	1,504	+8.945%
2024-11-01	35.7300	35.8000	35.5900	35.6358	+0.411%	1,368	+8.992%
2024-10-31	35.5800	35.5800	35.3000	35.4900	-0.683%	1,172	+9.439%
2024-10-30	35.8399	35.8399	35.7342	35.7342	-0.693%	1,709	+8.691%
2024-10-29	36.0544	36.0544	35.9600	35.9836	-1.265%	1,346	+7.938%
2024-10-28	36.2200	36.4500	36.2200	36.4447	+1.478%	1,144	+6.572%
2024-10-25	36.0800	36.1300	35.9138	35.9138	-0.098%	2,241	+8.148%
2024-10-24	35.9700	35.9800	35.9006	35.9489	+0.192%	1,540	+8.042%
2024-10-23	36.0100	36.0100	35.7600	35.8799	-0.539%	1,046	+8.250%
2024-10-22	36.2400	36.2400	36.0200	36.0742	-0.512%	2,389	+7.667%
2024-10-21	36.6200	36.6200	36.2600	36.2600	-1.387%	5,754	+7.115%
2024-10-18	36.6199	36.7700	36.5900	36.7700	+1.521%	2,942	+5.630%
2024-10-17	36.1118	36.2191	36.1118	36.2191	+0.835%	252	+7.236%
2024-10-16	35.9191	35.9191	35.9191	35.9191	+0.025%	220	+8.132%
2024-10-15	36.2400	36.2400	35.9100	35.9100	-1.747%	960	+8.159%
2024-10-14	36.4740	36.5600	36.3700	36.5485	-0.265%	3,037	+6.270%
2024-10-11	36.6100	36.7000	36.6100	36.6457	+0.184%	803	+5.988%
2024-10-10	36.6300	36.6300	36.4200	36.5783	-0.520%	1,196	+6.183%
2024-10-09	36.7700	36.7700	36.7696	36.7696	-0.017%	188	+5.631%
2024-10-08	36.5700	36.8000	36.5700	36.7760	-0.552%	638	+5.612%
2024-10-07	37.1160	37.1600	36.9802	36.9802	-0.665%	5,633	+5.029%
2024-10-04	37.1400	37.2278	37.0618	37.2278	+0.654%	1,446	+4.331%
2024-10-03	37.0600	37.8500	36.9859	36.9859	-0.997%	3,577	+5.013%
2024-10-02	37.2400	37.3600	37.2400	37.3584	-0.266%	1,252	+3.966%
2024-10-01	37.7500	37.7500	37.3800	37.4581	-1.122%	192,061	+3.689%
2024-09-30	37.8050	37.8833	37.7000	37.8833	+0.122%	3,251	+2.525%
2024-09-27	38.0000	38.0000	37.8370	37.8370	-0.504%	900	+2.651%
2024-09-26	37.8300	38.0285	37.8300	38.0285	+2.448%	1,102	+2.134%
2024-09-25	37.3800	37.3800	37.1197	37.1197	-0.304%	1,178	+4.634%
2024-09-24	37.0100	37.2328	37.0100	37.2328	+1.470%	801	+4.317%
2024-09-23	36.6000	36.6934	36.6000	36.6934	+0.252%	619	+5.850%
2024-09-20	36.5300	36.6011	36.5300	36.6011	-1.185%	4,272	+6.117%
2024-09-19	36.8500	37.0900	36.8500	37.0400	+1.786%	1,143	+4.860%
2024-09-18	36.4300	36.7200	36.3899	36.3899	+0.083%	783	+6.733%
2024-09-17	36.3200	36.3710	36.2600	36.3599	+0.445%	1,594	+6.821%
2024-09-16	36.1050	36.2100	36.1050	36.1989	+0.724%	3,855	+7.296%
2024-09-13	35.9100	35.9505	35.8900	35.9387	+0.584%	1,039	+8.073%
2024-09-12	35.5200	35.8500	35.3800	35.7300	+0.077%	7,950	+8.704%
2024-09-11	35.5800	35.7026	35.5800	35.7026	-0.123%	1,004	+8.788%
2024-09-10	35.8200	35.8200	35.5800	35.7467	-0.764%	1,722	+8.653%
2024-09-09	35.8900	36.1300	35.8100	36.0220	+0.491%	2,004	+7.823%
2024-09-06	36.1900	36.1900	35.8459	35.8459	-1.615%	631	+8.353%
2024-09-05	36.7100	36.7100	36.4344	36.4344	-0.158%	1,277	+6.603%
2024-09-04	36.5100	36.5500	36.4800	36.4922	-0.971%	962	+6.434%
2024-09-03	37.0000	37.0000	36.7800	36.8500	-0.936%	1,461	+5.400%
2024-08-30	37.2300	37.3000	37.0731	37.1980	+0.339%	2,131	+4.414%
2024-08-29	37.2600	37.2600	37.0725	37.0725	+0.792%	353	+4.768%
2024-08-28	36.7812	36.7812	36.7812	36.7812	-0.602%	199	+5.597%
2024-08-27	37.0100	37.0560	36.9813	37.0039	+0.114%	1,619	+4.962%
2024-08-26	36.9900	37.0000	36.9619	36.9619	-0.667%	461	+5.081%
2024-08-23	36.7794	37.2100	36.7794	37.2100	+2.083%	1,445	+4.381%
2024-08-22	36.7400	36.7400	36.4508	36.4508	-1.137%	1,168	+6.555%
2024-08-21	37.2800	37.8300	36.5800	36.8700	+1.179%	9,410	+5.343%
2024-08-20	36.3750	36.4405	36.3750	36.4405	-0.242%	216	+6.585%
2024-08-19	36.1800	36.5290	36.1800	36.5290	+1.676%	641	+6.326%
2024-08-16	35.9267	35.9267	35.9267	35.9267	+0.117%	258	+8.109%
2024-08-15	35.7100	35.8846	35.7100	35.8846	+0.602%	649	+8.236%
2024-08-14	35.6100	35.6700	35.6100	35.6700	+0.521%	861	+8.887%
2024-08-13	35.2400	35.4851	35.2400	35.4851	+1.846%	2,207	+9.454%
2024-08-12	34.9000	34.9000	34.7801	34.8420	-0.278%	557	+11.475%
2024-08-09	34.8850	34.9392	34.8850	34.9392	+0.347%	255	+11.165%
2024-08-08	34.7500	34.8184	34.7500	34.8184	+2.167%	1,159	+11.550%
2024-08-07	34.5180	34.5316	34.0798	34.0798	+0.697%	2,753	+13.968%
2024-08-06	33.6800	33.9200	33.6300	33.8439	+0.153%	2,729	+14.762%
2024-08-05	33.7200	33.9140	33.6000	33.7921	-2.375%	2,740	+14.938%
2024-08-02	34.5600	34.7100	34.4900	34.6141	-0.854%	3,142	+12.209%
2024-08-01	35.5100	35.5200	34.8700	34.9121	-1.493%	193,132	+11.251%
2024-07-31	35.6500	35.6500	35.4414	35.4414	-0.165%	734	+9.589%
2024-07-30	35.4600	35.5000	35.3200	35.5000	+0.949%	2,159	+9.408%
2024-07-29	35.1500	35.2100	35.1500	35.1661	+0.282%	825	+10.447%
2024-07-26	35.1300	35.1300	35.0673	35.0673	+1.227%	3,004	+10.758%
2024-07-25	34.5000	34.8350	34.4301	34.6424	+0.968%	1,242	+12.117%
2024-07-24	34.5437	34.5600	34.3104	34.3104	-1.947%	2,689	+13.202%
2024-07-23	35.0880	35.1400	34.9916	34.9916	-1.654%	870	+10.998%
2024-07-22	35.4700	35.5800	35.4401	35.5800	+2.074%	7,635	+9.162%
2024-07-19	34.9700	34.9800	34.8570	34.8570	-0.767%	1,519	+11.427%
2024-07-18	35.2802	35.2802	35.1263	35.1263	-0.417%	2,807	+10.572%
2024-07-17	35.4200	35.4400	35.2600	35.2734	-0.340%	1,238	+10.111%
2024-07-16	35.3936	35.3936	35.3936	35.3936	+0.151%	431	+9.737%
2024-07-15	35.4800	35.4800	35.3402	35.3402	-1.319%	875	+9.903%
2024-07-12	35.9700	35.9700	35.8126	35.8126	+0.787%	1,075	+8.453%
2024-07-11	35.5799	35.5799	35.5328	35.5328	+0.531%	1,174	+9.307%
2024-07-10	35.1872	35.3450	35.1872	35.3450	+0.944%	1,898	+9.888%
2024-07-09	35.0200	35.0200	34.9800	35.0143	-1.160%	43,443	+10.926%
2024-07-08	35.5800	35.5800	35.4252	35.4252	-1.116%	889	+9.639%
2024-07-05	35.7400	35.8250	35.5600	35.8250	+0.270%	2,168	+8.416%
2024-07-03	35.6750	35.7901	35.6060	35.7286	+0.841%	2,902	+8.708%
2024-07-02	35.3000	35.4307	35.2600	35.4307	-0.710%	629	+9.622%
2024-07-01	35.8100	35.8100	35.6842	35.6842	+1.702%	240	+8.844%
2024-06-28	35.1100	35.1100	35.0871	35.0871	-0.210%	751	+10.696%
2024-06-27	34.9600	35.2000	34.9600	35.1610	+0.747%	4,094	+10.463%
2024-06-26	34.8500	34.9400	34.8500	34.9004	-1.614%	1,950	+11.288%
2024-06-25	35.4000	35.4730	35.3200	35.4730	-0.419%	3,526	+9.492%
2024-06-24	35.6850	35.7400	35.5700	35.6222	+0.976%	1,428	+9.033%
2024-06-21	35.3400	35.4200	35.2300	35.2779	-0.886%	3,958	+10.097%
2024-06-20	35.4900	35.6300	35.4480	35.5934	-0.098%	1,431	+9.121%
2024-06-18	35.6257	35.6282	35.6019	35.6282	+0.576%	749	+9.015%
2024-06-17	35.0800	35.4243	35.0800	35.4243	+1.098%	1,051	+9.642%
2024-06-14	34.8300	35.0900	34.8300	35.0397	-2.338%	3,136	+10.846%
2024-06-13	35.9300	35.9300	35.7363	35.8785	-1.283%	1,752	+8.254%
2024-06-12	36.4200	36.4200	36.3448	36.3448	+1.885%	842	+6.865%
2024-06-11	35.6500	35.8100	35.5700	35.6723	-4.286%	2,719	+8.880%
2024-06-10	37.1400	37.3000	36.9600	37.2696	-0.108%	5,540	+4.214%
2024-06-07	37.4800	37.5100	37.3100	37.3100	-1.867%	10,611	+4.101%
2024-06-06	37.8400	38.0200	37.8400	38.0200	+0.158%	10,990	+2.157%
2024-06-05	37.8200	37.9600	37.8200	37.9600	+0.984%	2,257	+2.318%
2024-06-04	37.7600	37.7600	37.5900	37.5900	-1.494%	1,219	+3.325%
2024-06-03	38.0200	38.1600	37.9900	38.1600	+0.466%	3,653	+1.782%
2024-05-31	37.7508	37.9829	37.7508	37.9829	+0.670%	573	+2.257%
2024-05-30	37.6400	37.7300	37.6400	37.7300	+1.316%	881	+2.942%
2024-05-29	37.2700	37.3800	37.2400	37.2400	-2.324%	822	+4.296%
2024-05-28	37.9812	38.1499	37.9812	38.1259	+0.191%	1,206	+1.873%
2024-05-24	37.8400	38.0650	37.8400	38.0531	+0.546%	1,511	+2.068%
2024-05-23	38.0100	38.0100	37.8000	37.8466	-0.662%	969	+2.625%
2024-05-22	38.2400	38.2400	37.8800	38.0987	-0.748%	5,374	+1.946%
2024-05-21	38.1400	38.3857	38.1300	38.3857	+0.015%	4,241	+1.184%
2024-05-20	38.4350	38.4350	38.3700	38.3800	-0.320%	1,605	+1.199%
2024-05-17	38.3800	38.5031	38.3500	38.5031	+0.303%	2,246	+0.875%
2024-05-16	38.4499	38.4499	38.3866	38.3866	+0.290%	1,064	+1.181%
2024-05-15	38.2100	38.2757	38.2100	38.2757	+0.798%	1,948	+1.474%
2024-05-14	37.9745	38.0102	37.9201	37.9725	+0.955%	2,720	+2.285%
2024-05-13	37.4900	37.7199	37.3801	37.6134	+0.511%	2,092	+3.261%
2024-05-10	37.3889	37.4221	37.3500	37.4221	+0.950%	548	+3.789%
2024-05-09	36.9300	37.0800	36.9100	37.0700	+0.734%	3,524	+4.775%
2024-05-08	36.6931	36.8400	36.6700	36.8000	+0.209%	2,146	+5.543%
2024-05-07	36.8900	36.8900	36.7211	36.7231	-0.294%	837	+5.764%
2024-05-06	36.7301	36.8312	36.7301	36.8312	+1.388%	521	+5.454%
2024-05-03	36.4700	36.4700	36.3269	36.3269	+1.144%	407	+6.918%
2024-05-02	35.8400	35.9161	35.8400	35.9161	+1.346%	53,650	+8.141%
2024-05-01	35.3299	35.7300	35.2700	35.4390	+0.275%	4,933	+9.597%
2024-04-30	35.5000	35.5000	35.3418	35.3418	-1.269%	443	+9.898%
2024-04-29	35.8000	35.8000	35.6700	35.7960	+0.381%	875	+8.504%
2024-04-26	35.4645	35.6600	35.4645	35.6600	+1.675%	613	+8.918%
2024-04-25	35.0500	35.0724	35.0500	35.0724	-1.205%	522	+10.742%
2024-04-24	35.5100	35.5500	34.8800	35.5000	-0.769%	21,943	+9.408%
2024-04-23	35.6000	35.7752	35.6000	35.7752	+0.436%	1,396	+8.567%
2024-04-22	35.3100	35.6800	35.3100	35.6200	+1.830%	6,229	+9.040%
2024-04-19	34.9600	35.0800	34.8935	34.9799	+1.163%	1,597	+11.035%
2024-04-18	34.7100	34.7100	34.5600	34.5777	+0.167%	2,165	+12.327%
2024-04-17	34.4600	34.6200	34.4200	34.5200	+0.058%	1,907	+12.514%
2024-04-16	34.4400	34.5600	34.3300	34.5000	+0.058%	3,780	+12.580%
2024-04-15	35.1300	35.2600	34.4800	34.4800	-1.208%	4,222	+12.645%
2024-04-12	34.9600	35.1400	34.8500	34.9016	-1.852%	3,301	+11.284%
2024-04-11	35.6100	35.6250	35.2100	35.5600	+0.340%	22,976	+9.224%
2024-04-10	35.5200	35.7000	35.3150	35.4395	-1.696%	1,892	+9.595%
2024-04-09	35.9810	36.0510	35.9400	36.0510	+0.786%	872	+7.736%
2024-04-08	35.9215	35.9800	35.7700	35.7700	+0.104%	3,221	+8.583%
2024-04-05	35.6201	35.7327	35.6201	35.7327	+1.116%	1,449	+8.696%
2024-04-04	35.7600	35.7800	35.3382	35.3382	+0.190%	1,016	+9.909%
2024-04-03	35.2100	35.3400	35.2100	35.2711	+0.919%	1,523	+10.118%
2024-04-02	34.8100	35.0400	34.7801	34.9500	-0.228%	181,555	+11.130%
2024-04-01	34.9101	35.2100	34.9101	35.0297	-0.016%	3,928	+10.877%
2024-03-28	35.0400	35.0420	34.9200	35.0353	-1.016%	2,425	+10.860%
2024-03-27	35.2240	35.3948	35.2240	35.3948	+0.880%	383	+9.734%
2024-03-26	35.1550	35.2000	35.0862	35.0862	+0.227%	1,663	+10.699%
2024-03-25	35.0100	35.0500	35.0066	35.0066	+0.100%	1,245	+10.951%
2024-03-22	34.9799	35.0150	34.9300	34.9716	-0.309%	2,676	+11.062%
2024-03-21	35.0100	35.1935	35.0100	35.0800	-0.072%	1,105	+10.718%
2024-03-20	34.9100	35.1054	34.8698	35.1054	+1.260%	547	+10.638%
2024-03-19	34.5500	34.7500	34.5500	34.6687	+0.811%	2,190	+12.032%
2024-03-18	34.7000	34.7000	34.3701	34.3898	-0.948%	12,701	+12.940%
2024-03-15	34.7300	34.7500	34.6900	34.7189	-0.047%	2,043	+11.870%
2024-03-14	35.1900	35.1900	34.7352	34.7352	-1.450%	2,516	+11.817%
2024-03-13	35.3100	35.3100	35.2461	35.2461	-0.129%	1,239	+10.197%
2024-03-12	35.1900	35.2918	35.1700	35.2918	+1.082%	783	+10.054%
2024-03-11	34.8100	34.9140	34.8100	34.9140	-0.284%	906	+11.245%
2024-03-08	35.1700	35.2200	35.0134	35.0134	-0.386%	707	+10.929%
2024-03-07	35.0400	35.1650	35.0400	35.1490	+1.319%	1,048	+10.501%
2024-03-06	34.6750	34.6915	34.6750	34.6915	+0.706%	503	+11.958%
2024-03-05	34.4900	34.5950	34.3900	34.4483	-0.771%	1,238	+12.749%
2024-03-04	34.7400	34.7900	34.7100	34.7160	-0.527%	830	+11.879%
2024-03-01	34.7200	34.9300	34.7200	34.9000	+0.725%	2,869	+11.289%
2024-02-29	34.7500	34.7500	34.4900	34.6489	-0.348%	1,576	+12.096%
2024-02-28	34.7800	34.8500	34.7700	34.7700	-0.096%	1,809	+11.705%
2024-02-27	34.5700	34.8195	34.5700	34.8033	+0.442%	1,622	+11.599%
2024-02-26	34.6150	34.6800	34.5950	34.6500	-0.103%	1,377	+12.092%
2024-02-23	34.7597	34.7597	34.6600	34.6856	-0.170%	1,474	+11.977%
2024-02-22	34.6800	34.7445	34.6800	34.7445	-0.155%	2,530	+11.787%
2024-02-21	34.6300	34.7984	34.6200	34.7984	+0.500%	2,539	+11.614%
2024-02-20	34.6850	34.6850	34.5400	34.6252	+0.334%	5,579	+12.173%
2024-02-16	34.6600	34.6600	34.4800	34.5100	+1.143%	1,164	+12.547%
2024-02-15	34.0000	34.1200	34.0000	34.1200	+1.258%	3,485	+13.834%
2024-02-14	33.5900	33.6962	33.5900	33.6962	+0.676%	898	+15.265%
2024-02-13	33.6500	33.6500	33.4700	33.4700	-1.797%	1,542	+16.044%
2024-02-12	34.0800	34.1433	34.0800	34.0825	-0.234%	1,498	+13.959%
2024-02-09	34.1342	34.1623	34.0100	34.1623	-0.230%	1,450	+13.693%
2024-02-08	34.2885	34.3109	34.1603	34.2412	-0.189%	2,730	+13.431%
2024-02-07	34.2300	34.3150	34.1500	34.3061	-0.092%	3,997	+13.216%
2024-02-06	34.1900	34.3500	34.1351	34.3378	+0.285%	2,903	+13.111%
2024-02-05	34.1300	34.2500	34.0053	34.2402	-1.683%	2,763	+13.434%
2024-02-02	34.7400	34.9900	34.6200	34.8265	-0.751%	5,695	+11.524%
2024-02-01	35.0200	35.1999	35.0200	35.0900	-0.057%	99,480	+10.687%
2024-01-31	35.4500	35.4500	35.1100	35.1100	-0.892%	3,226	+10.624%
2024-01-30	35.3700	35.4260	35.3554	35.4260	-0.453%	1,085	+9.637%
2024-01-29	35.4043	35.6100	35.4043	35.5873	+0.038%	2,722	+9.140%
2024-01-26	35.5800	35.6999	35.5533	35.5737	+0.321%	1,795	+9.182%
2024-01-25	35.1900	35.4600	35.1900	35.4600	+1.707%	1,091	+9.532%
2024-01-24	35.2600	35.2600	34.8647	34.8647	+0.700%	8,970	+11.402%
2024-01-23	34.6500	34.6500	34.4500	34.6225	+0.065%	6,829	+12.181%
2024-01-22	34.6800	34.6800	34.5100	34.6000	-0.029%	3,878	+12.254%
2024-01-19	34.3600	34.6100	34.2900	34.6100	-0.560%	4,913	+12.222%
2024-01-18	34.7800	34.8048	34.7800	34.8048	+0.168%	1,283	+11.594%
2024-01-17	34.6420	34.7465	34.6300	34.7465	-0.979%	680	+11.781%
2024-01-16	35.0900	35.0900	35.0900	35.0900	-1.889%	408	+10.687%
2024-01-12	35.7800	35.7800	35.6760	35.7655	+0.256%	801	+8.596%
2024-01-11	35.4500	35.6741	35.4500	35.6741	-0.351%	2,569	+8.875%
2024-01-10	35.7399	35.7998	35.7399	35.7998	+0.276%	5,371	+8.492%
2024-01-09	35.7014	35.7014	35.7014	35.7014	-1.116%	238	+8.791%
2024-01-08	36.0100	36.1043	36.0100	36.1043	+0.687%	1,214	+7.577%
2024-01-05	36.0650	36.0650	35.8578	35.8578	+0.526%	1,512	+8.317%
2024-01-04	35.6700	35.7600	35.6700	35.6700	+1.885%	3,146	+8.887%
2024-01-03	35.0600	35.0600	35.0100	35.0100	-1.615%	1,157	+10.940%
2024-01-02	35.7416	35.7416	35.4700	35.5848	-0.603%	3,118	+9.148%
2023-12-29	35.8494	35.8494	35.8005	35.8005	-0.282%	1,578	+8.490%
2023-12-28	35.7400	36.0000	35.7400	35.9019	-1.233%	1,621	+8.184%
2023-12-27	36.1850	36.3500	36.1300	36.3500	+2.337%	5,707	+6.850%
2023-12-26	35.5300	36.0400	35.5200	35.5200	-0.237%	1,490	+9.347%
2023-12-22	35.4500	35.6600	35.4500	35.6043	+0.763%	2,317	+9.088%
2023-12-21	35.1635	35.3348	35.1635	35.3348	+1.283%	271	+9.920%
2023-12-20	35.0000	35.0100	34.8873	34.8873	-2.965%	2,353	+11.330%
2023-12-19	36.0000	36.1100	35.8900	35.9532	+1.191%	4,688	+8.029%
2023-12-18	35.5690	35.5690	35.4800	35.5302	+0.758%	708	+9.315%
2023-12-15	35.3700	35.4000	35.2628	35.2628	-1.308%	3,079	+10.144%
2023-12-14	35.5599	35.7500	35.5599	35.7300	+2.542%	2,810	+8.704%
2023-12-13	34.5300	34.8443	34.3700	34.8443	+0.896%	1,550	+11.467%
2023-12-12	34.4600	34.5350	34.4600	34.5350	-0.558%	323	+12.466%
2023-12-11	34.5100	34.7400	34.5100	34.7289	-0.305%	1,161	+11.838%
2023-12-08	34.8454	34.8600	34.8352	34.8352	+0.727%	999	+11.496%
2023-12-07	34.3300	34.5838	34.3300	34.5838	+1.424%	3,960	+12.307%
2023-12-06	34.0400	34.0982	34.0400	34.0982	-0.099%	638	+13.906%
2023-12-05	34.1500	34.2000	34.1250	34.1319	-0.536%	1,129	+13.794%
2023-12-04	34.3200	34.3400	34.2126	34.3158	-1.732%	632	+13.184%
2023-12-01	34.6401	34.9250	34.5900	34.9206	+0.977%	3,562	+11.224%
2023-11-30	34.6117	34.6117	34.4800	34.5826	-0.477%	1,831	+12.311%
2023-11-29	34.6600	34.7700	34.6600	34.7484	+0.818%	1,561	+11.775%
2023-11-28	34.3800	34.5349	34.3800	34.4665	+0.586%	1,201	+12.689%
2023-11-27	34.1920	34.2656	34.1503	34.2656	-0.357%	615	+13.350%
2023-11-24	34.3885	34.3885	34.3885	34.3885	+0.833%	66	+12.945%
2023-11-22	34.1043	34.1043	34.1043	34.1043	-0.621%	291	+13.886%
2023-11-21	34.6000	34.6200	34.2719	34.3173	-0.889%	1,613	+13.179%
2023-11-20	34.4500	34.6500	34.4200	34.6250	+0.664%	2,548	+12.173%
2023-11-17	34.2100	34.4000	34.2000	34.3965	+1.480%	1,036	+12.918%
2023-11-16	33.8550	33.8950	33.8550	33.8950	-0.795%	433	+14.589%
2023-11-15	34.2500	34.2593	34.1665	34.1665	-0.119%	518	+13.679%