Dark

EFNL
iShares MSCI Finland ETF
stock BATS ETF

At Close

Oct 16, 2025 3:57:30 PM EDT

43.62USD0.000%(0.00)3,075

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-43.62)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-16	43.6208	43.620800	43.6208	43.6208	+2.855%	4,659	0.000%
2025-10-10	42.4099	42.409900	42.4099	42.4099	-0.211%	4,195	+2.855%
2025-10-09	42.4600	42.499500	42.3400	42.4995	-0.350%	3,351	+2.638%
2025-10-08	42.5465	42.648800	42.5465	42.6488	+0.101%	1,381	+2.279%
2025-10-07	42.7900	42.790000	42.5890	42.6059	-0.124%	1,718	+2.382%
2025-10-06	42.6388	42.710000	42.6388	42.6587	-0.867%	2,134	+2.255%
2025-10-03	42.7700	43.060000	42.7700	43.0317	+0.709%	3,900	+1.369%
2025-10-02	42.5816	42.800000	42.5384	42.7288	-0.827%	2,663	+2.088%
2025-10-01	42.8000	43.085000	42.8000	43.0850	+0.653%	12,087	+1.244%
2025-09-30	42.4400	42.805500	42.4000	42.8055	+0.399%	3,044	+1.905%
2025-09-29	42.6300	42.650000	42.5700	42.6354	+0.420%	3,238	+2.311%
2025-09-26	42.4000	42.457200	42.4000	42.4572	+0.802%	557	+2.741%
2025-09-25	42.1700	42.170000	41.9500	42.1194	-1.139%	3,142	+3.565%
2025-09-24	42.7300	42.730000	42.5800	42.6046	-0.824%	1,122	+2.385%
2025-09-23	43.0100	43.100000	42.9586	42.9586	+0.329%	1,997	+1.541%
2025-09-22	42.7500	42.842600	42.6200	42.8179	+0.325%	27,797	+1.875%
2025-09-19	42.7500	42.750000	42.6000	42.6794	-0.386%	3,669	+2.206%
2025-09-18	42.8446	42.844600	42.8446	42.8446	-0.654%	384	+1.812%
2025-09-17	43.3200	43.410000	43.1267	43.1267	-0.431%	11,220	+1.146%
2025-09-16	43.2450	43.313200	43.1300	43.3132	+0.344%	1,021	+0.710%
2025-09-15	43.0300	43.164900	43.0300	43.1649	+0.348%	1,668	+1.056%
2025-09-12	42.9400	43.015400	42.9200	43.0154	-0.105%	1,099	+1.407%
2025-09-11	42.8650	43.060400	42.8650	43.0604	+1.158%	2,236	+1.301%
2025-09-10	42.6000	42.600000	42.5674	42.5674	-0.095%	979	+2.475%
2025-09-09	42.5876	42.607800	42.5876	42.6078	+0.042%	1,352	+2.377%
2025-09-08	42.5900	42.590000	42.5900	42.5900	+0.666%	358	+2.420%
2025-09-05	42.2601	42.320000	42.2601	42.3083	+1.242%	1,802	+3.102%
2025-09-04	41.6900	41.789200	41.6585	41.7892	+0.867%	1,661	+4.383%
2025-09-03	41.4700	41.470000	41.3800	41.4301	+0.315%	1,412	+5.288%
2025-09-02	41.2500	41.356000	41.1900	41.3000	-0.931%	2,469	+5.619%
2025-08-29	41.6000	41.688100	41.6000	41.6881	-0.148%	997	+4.636%
2025-08-28	41.8200	41.840000	41.7500	41.7500	-0.131%	1,664	+4.481%
2025-08-27	41.6400	41.804700	41.6400	41.8047	-0.633%	2,366	+4.344%
2025-08-26	42.1000	42.119900	41.9900	42.0712	-0.019%	1,916	+3.683%
2025-08-25	42.5900	42.590100	42.0793	42.0793	-1.333%	1,599	+3.663%
2025-08-22	42.1500	42.647800	42.1500	42.6478	+2.400%	952	+2.281%
2025-08-21	41.7240	41.724000	41.6483	41.6483	-0.963%	572	+4.736%
2025-08-20	42.0700	42.070000	42.0100	42.0533	+0.462%	1,141	+3.727%
2025-08-19	42.0500	42.129900	41.8524	41.8600	+0.432%	2,206	+4.206%
2025-08-18	41.5900	41.680000	41.5810	41.6800	-0.467%	4,978	+4.656%
2025-08-15	41.8815	41.888313	41.7200	41.8756	+1.358%	2,063	+4.168%
2025-08-14	41.5500	41.580000	41.3145	41.3145	-1.079%	832	+5.582%
2025-08-13	41.8000	41.800000	41.7650	41.7650	+0.472%	424	+4.443%
2025-08-12	41.2200	41.568600	41.2200	41.5686	+0.968%	802	+4.937%
2025-08-11	41.2400	41.240000	41.1699	41.1699	-0.858%	468	+5.953%
2025-08-08	41.5600	41.569900	41.5264	41.5264	+0.409%	838	+5.044%
2025-08-07	41.3574	41.357400	41.3574	41.3574	+0.612%	630	+5.473%
2025-08-06	41.0200	41.131600	41.0200	41.1059	+0.551%	562	+6.118%
2025-08-05	40.8686	40.880500	40.8686	40.8805	+0.639%	597	+6.703%
2025-08-04	40.6700	40.670000	40.6209	40.6209	+0.596%	1,444	+7.385%
2025-08-01	40.3600	40.390000	40.0900	40.3804	+0.342%	2,295	+8.025%
2025-07-31	40.2400	40.470000	40.2400	40.2428	-0.870%	3,377	+8.394%
2025-07-30	40.5300	40.595900	40.4600	40.5959	-1.251%	2,719	+7.451%
2025-07-29	41.2300	41.244600	41.0300	41.1100	-0.710%	5,651	+6.108%
2025-07-28	41.4447	41.490000	41.3459	41.4038	-1.976%	2,352	+5.355%
2025-07-25	41.9000	42.250000	41.9000	42.2384	+0.527%	1,096	+3.273%
2025-07-24	42.2500	42.250000	42.0168	42.0168	+0.052%	7,201	+3.818%
2025-07-23	41.4566	41.995000	41.4566	41.9950	+2.522%	3,145	+3.871%
2025-07-22	40.8800	40.996000	40.8700	40.9619	-0.335%	2,329	+6.491%
2025-07-21	41.1950	41.195000	41.0994	41.0994	+1.267%	1,455	+6.135%
2025-07-18	40.8100	40.810000	40.5850	40.5850	-0.218%	3,593	+7.480%
2025-07-17	40.4350	40.830000	40.4300	40.6735	-0.583%	7,649	+7.246%
2025-07-16	40.5600	40.912000	40.5600	40.9120	+0.644%	1,286	+6.621%
2025-07-15	41.0000	41.030000	40.6500	40.6501	-0.971%	1,986	+7.308%
2025-07-14	41.0100	41.130000	41.0000	41.0488	-0.379%	1,670	+6.266%
2025-07-11	41.1700	41.220000	41.1700	41.2050	-0.897%	2,261	+5.863%
2025-07-10	41.5000	41.578000	41.4950	41.5780	+0.227%	3,011	+4.913%
2025-07-09	41.3000	41.483700	41.3000	41.4837	+0.640%	1,067	+5.152%
2025-07-08	41.0000	41.220000	40.8200	41.2200	+0.991%	13,101	+5.824%
2025-07-07	40.9832	40.983200	40.8157	40.8157	-1.046%	921	+6.873%
2025-07-03	41.2800	41.303200	41.2470	41.2470	-0.007%	911	+5.755%
2025-07-02	41.1568	41.249700	41.0800	41.2497	+0.852%	18,197	+5.748%
2025-07-01	40.7310	40.901100	40.7310	40.9011	-0.048%	1,611	+6.649%
2025-06-30	40.6800	40.920700	40.6200	40.9207	+0.119%	4,405	+6.598%
2025-06-27	40.7100	40.872200	40.7100	40.8722	+1.057%	809	+6.725%
2025-06-26	40.3800	40.575000	40.3800	40.4447	+1.055%	3,867	+7.853%
2025-06-25	40.0300	40.030000	39.7900	40.0226	-0.429%	13,856	+8.990%
2025-06-24	40.2700	40.270000	40.0800	40.1949	+0.777%	11,073	+8.523%
2025-06-23	39.4262	39.919600	39.3300	39.8850	+0.435%	5,387	+9.366%
2025-06-20	39.9388	39.970000	39.7122	39.7122	+0.740%	97,052	+9.842%
2025-06-18	37.5200	39.560000	34.9600	39.4206	+0.179%	6,166	+10.655%
2025-06-17	39.8800	39.880000	39.3501	39.3501	-1.743%	4,271	+10.853%
2025-06-16	40.2400	40.410000	40.0482	40.0482	-2.105%	6,789	+8.921%
2025-06-13	40.9800	41.070000	40.8200	40.9094	-1.846%	4,469	+6.628%
2025-06-12	41.6100	41.700100	41.5800	41.6786	+0.968%	7,385	+4.660%
2025-06-11	41.4400	41.470000	41.2700	41.2791	-0.076%	4,542	+5.673%
2025-06-10	41.3408	41.359000	41.2400	41.3106	+0.348%	1,991	+5.592%
2025-06-09	41.2900	41.290000	41.1675	41.1675	+0.409%	2,225	+5.959%
2025-06-06	40.9300	41.000000	40.9300	41.0000	-0.122%	1,136	+6.392%
2025-06-05	41.1400	41.250000	41.0200	41.0501	+0.018%	2,257	+6.262%
2025-06-04	40.9100	41.170000	40.9100	41.0428	+1.267%	4,863	+6.281%
2025-06-03	40.3800	40.545000	40.3700	40.5293	-1.317%	2,544	+7.628%
2025-06-02	40.9100	41.070000	40.8250	41.0700	+1.183%	5,308	+6.211%
2025-05-30	40.5300	40.640000	40.4000	40.5900	-0.364%	11,116	+7.467%
2025-05-29	40.8600	40.860000	40.6200	40.7383	+0.433%	7,465	+7.076%
2025-05-28	40.7296	40.729600	40.5300	40.5627	-0.723%	4,972	+7.539%
2025-05-27	41.0400	41.650000	40.7300	40.8580	+1.184%	9,226	+6.762%
2025-05-23	40.1000	40.520000	40.0600	40.3800	-0.517%	3,908	+8.026%
2025-05-22	40.3800	40.710000	40.3600	40.5900	-0.539%	7,815	+7.467%
2025-05-21	41.0600	41.140000	40.6823	40.8100	-0.047%	25,806	+6.888%
2025-05-20	40.6100	40.850000	40.6100	40.8291	+0.835%	5,575	+6.838%
2025-05-19	40.1700	40.491100	40.1300	40.4911	+0.990%	9,042	+7.729%
2025-05-16	39.9600	40.130000	39.9000	40.0943	+0.411%	7,979	+8.796%
2025-05-15	39.8500	39.991000	39.8500	39.9300	+0.906%	1,262	+9.243%
2025-05-14	39.7207	39.720700	39.5700	39.5714	-0.062%	3,094	+10.233%
2025-05-13	39.4300	39.610000	39.2200	39.5958	+0.663%	4,009	+10.165%
2025-05-12	39.2400	39.335000	39.2150	39.3350	+0.541%	3,805	+10.896%
2025-05-09	39.0900	39.150000	39.0501	39.1235	+0.730%	2,354	+11.495%
2025-05-08	39.1300	39.130000	38.8400	38.8400	-0.757%	2,547	+12.309%
2025-05-07	39.1300	39.153600	39.0234	39.1363	+0.540%	14,405	+11.459%
2025-05-06	38.8935	38.980000	38.8800	38.9261	-0.201%	1,156	+12.061%
2025-05-05	39.0600	39.114700	39.0046	39.0046	-0.070%	9,454	+11.835%
2025-05-02	39.0962	39.096200	39.0000	39.0321	+1.303%	3,284	+11.756%
2025-05-01	38.6200	38.700100	38.4974	38.5300	-0.262%	6,371	+13.213%
2025-04-30	38.3400	38.631100	38.2760	38.6311	+1.262%	29,270	+12.916%
2025-04-29	38.0900	38.210000	38.0800	38.1497	+0.630%	5,026	+14.341%
2025-04-28	37.7600	37.911000	37.6500	37.9110	+0.290%	9,408	+15.061%
2025-04-25	37.6200	37.801500	37.6100	37.8015	+0.347%	3,623	+15.394%
2025-04-24	37.4800	37.670800	37.3800	37.6708	+0.295%	9,268	+15.795%
2025-04-23	37.7450	37.823700	37.5600	37.5600	-0.080%	6,994	+16.136%
2025-04-22	37.3400	37.650000	37.1550	37.5900	+1.595%	12,236	+16.044%
2025-04-21	37.0000	37.050000	36.5100	37.0000	+0.298%	15,516	+17.894%
2025-04-17	36.7100	37.030000	36.7000	36.8900	+0.946%	15,025	+18.246%
2025-04-16	36.0000	36.830000	36.0000	36.5442	+0.451%	17,473	+19.364%
2025-04-15	36.1273	36.550000	36.1273	36.3800	+0.699%	32,094	+19.903%
2025-04-14	35.8500	36.245000	35.8500	36.1273	+1.098%	15,445	+20.742%
2025-04-11	34.9800	35.810000	34.9800	35.7350	+3.262%	28,091	+22.067%
2025-04-10	34.8500	34.850000	33.9000	34.6063	-0.655%	13,587	+26.049%
2025-04-09	33.0000	34.990000	32.7400	34.8346	+5.977%	20,296	+25.223%
2025-04-08	34.0200	34.021900	32.6200	32.8700	-1.317%	53,631	+32.707%
2025-04-07	33.0900	34.410000	32.8500	33.3088	-2.148%	42,904	+30.959%
2025-04-04	34.4800	35.250000	34.0400	34.0400	-5.339%	94,629	+28.146%
2025-04-03	36.8200	36.910000	35.7500	35.9600	-2.521%	224,736	+21.304%
2025-04-02	36.6500	36.930000	36.4600	36.8900	+0.531%	35,049	+18.246%
2025-04-01	36.9483	36.948300	36.5800	36.6950	-0.231%	43,914	+18.874%
2025-03-31	36.6100	36.800000	36.3814	36.7800	-1.209%	46,085	+18.599%
2025-03-28	37.8900	37.890000	37.0748	37.2300	-0.215%	66,465	+17.166%
2025-03-27	37.2700	37.599900	37.2000	37.3101	-0.214%	193,612	+16.914%
2025-03-26	37.8700	37.975000	37.3900	37.3900	-1.793%	133,813	+16.664%
2025-03-25	38.3100	38.324900	38.0300	38.0728	+0.378%	2,422	+14.572%
2025-03-24	37.9998	37.999800	37.7700	37.9296	-0.391%	8,498	+15.005%
2025-03-21	38.2300	38.230000	38.0400	38.0785	-0.664%	7,408	+14.555%
2025-03-20	38.1000	38.332900	37.9600	38.3329	-1.396%	11,539	+13.795%
2025-03-19	38.8500	38.875500	38.6900	38.8755	-0.391%	10,784	+12.206%
2025-03-18	38.8700	39.220000	38.8100	39.0280	+0.418%	21,765	+11.768%
2025-03-17	38.6200	38.871700	38.6200	38.8654	+1.067%	6,972	+12.236%
2025-03-14	38.2100	38.455100	38.2100	38.4551	+2.145%	3,926	+13.433%
2025-03-13	37.7700	37.800000	37.5706	37.6477	-0.600%	7,925	+15.866%
2025-03-12	37.9500	38.039900	37.8011	37.8749	-1.044%	9,884	+15.171%
2025-03-11	38.5100	38.510000	37.9700	38.2746	+0.301%	8,163	+13.968%
2025-03-10	38.2700	38.339900	37.9600	38.1598	-1.294%	16,015	+14.311%
2025-03-07	38.2101	38.660100	38.2101	38.6601	+1.801%	8,066	+12.832%
2025-03-06	38.0400	38.315000	37.8400	37.9761	+0.453%	9,139	+14.864%
2025-03-05	37.2200	37.970000	37.2200	37.8050	+3.289%	6,201	+15.384%
2025-03-04	36.1650	36.850000	35.8150	36.6013	+1.044%	12,495	+19.178%
2025-03-03	36.6700	36.670000	36.1200	36.2233	+1.951%	2,949	+20.422%
2025-02-28	35.8200	35.920000	35.3484	35.5300	-0.952%	15,269	+22.772%
2025-02-27	36.2000	36.200000	35.8600	35.8715	-2.233%	5,096	+21.603%
2025-02-26	36.6800	36.999200	36.6800	36.6907	-0.178%	23,060	+18.888%
2025-02-25	36.5400	36.756000	36.5050	36.7560	+2.445%	5,427	+18.677%
2025-02-24	36.1000	36.100000	35.8789	35.8789	-0.215%	1,606	+21.578%
2025-02-21	36.1800	36.200000	35.9561	35.9561	-0.426%	2,505	+21.317%
2025-02-20	36.0450	36.110000	36.0450	36.1100	+1.218%	1,150	+20.800%
2025-02-19	35.6800	35.680000	35.4450	35.6753	-1.259%	2,986	+22.272%
2025-02-18	36.1099	36.130000	36.0175	36.1300	+1.151%	1,893	+20.733%
2025-02-14	35.8798	35.879800	35.6721	35.7188	+0.616%	8,080	+22.123%
2025-02-13	35.0900	35.500000	35.0900	35.5000	+1.458%	5,413	+22.875%
2025-02-12	34.7000	34.990000	34.7000	34.9900	+0.923%	1,089	+24.666%
2025-02-11	34.3850	34.671600	34.3850	34.6700	+0.718%	2,151	+25.817%
2025-02-10	34.3500	34.430000	34.3400	34.4229	+0.612%	6,317	+26.720%
2025-02-07	34.5400	34.580000	34.1850	34.2136	-0.950%	4,910	+27.495%
2025-02-06	34.4599	34.541900	34.4599	34.5419	+1.132%	2,585	+26.284%
2025-02-05	34.1192	34.155300	34.0910	34.1553	+0.780%	490	+27.713%
2025-02-04	33.8500	33.900000	33.7700	33.8911	+0.393%	2,482	+28.709%
2025-02-03	33.3400	33.860000	33.3003	33.7583	-1.211%	5,760	+29.215%
2025-01-31	34.2600	34.260000	34.1722	34.1722	-1.389%	614	+27.650%
2025-01-30	34.9400	34.940000	34.5600	34.6534	+1.081%	1,780	+25.877%
2025-01-29	34.1300	34.282900	34.1300	34.2829	+0.419%	3,449	+27.238%
2025-01-28	34.1500	34.150000	34.0400	34.1400	-0.553%	4,833	+27.770%
2025-01-27	34.3550	34.370000	34.2399	34.3300	+0.264%	5,094	+27.063%
2025-01-24	34.2611	34.261100	34.2397	34.2397	+0.626%	728	+27.398%
2025-01-23	33.8140	34.026700	33.8140	34.0267	+1.191%	4,432	+28.196%
2025-01-22	33.8600	33.860000	33.6263	33.6263	-0.749%	1,998	+29.722%
2025-01-21	33.6100	33.880000	33.5700	33.8800	+2.560%	4,420	+28.751%
2025-01-17	33.0300	33.119000	32.9500	33.0344	+0.523%	3,657	+32.047%
2025-01-16	32.7200	33.010000	32.7200	32.8626	+0.236%	1,061	+32.737%
2025-01-15	32.9890	32.990000	32.7851	32.7851	+0.955%	5,662	+33.051%
2025-01-14	32.4150	32.530000	32.3652	32.4751	+0.526%	967	+34.321%
2025-01-13	32.0000	32.305300	32.0000	32.3053	+0.057%	16,475	+35.027%
2025-01-10	32.5900	32.590000	31.9900	32.2869	-1.122%	12,477	+35.104%
2025-01-08	32.5800	32.670000	32.5200	32.6532	-1.265%	30,192	+33.588%
2025-01-07	33.3900	33.390000	33.0200	33.0716	-0.840%	4,483	+31.898%
2025-01-06	33.3400	33.710000	33.3400	33.3518	+1.902%	6,650	+30.790%
2025-01-03	32.6700	32.760000	32.6700	32.7293	+0.606%	1,090	+33.278%
2025-01-02	32.6250	32.669900	32.4450	32.5322	+0.439%	1,745	+34.085%
2024-12-31	32.4500	32.480000	32.3900	32.3900	-0.326%	2,772	+34.674%
2024-12-30	32.4300	32.542600	32.3400	32.4960	-0.180%	5,252	+34.234%
2024-12-27	32.5100	32.599900	32.4000	32.5546	+0.632%	3,011	+33.993%
2024-12-26	32.1510	32.350000	32.1510	32.3500	+0.745%	2,270	+34.840%
2024-12-24	32.1000	32.190000	31.9100	32.1107	-0.231%	8,896	+35.845%
2024-12-23	31.9550	32.185200	31.9010	32.1852	+0.631%	1,203	+35.531%
2024-12-20	31.6607	32.079900	31.6607	31.9835	+0.356%	1,629	+36.385%
2024-12-19	32.0025	32.002500	31.8700	31.8700	+0.178%	2,175	+36.871%
2024-12-18	32.6200	32.620000	31.8135	31.8135	-2.603%	2,457	+37.114%
2024-12-17	32.7500	32.790000	32.6639	32.6639	-2.138%	1,207	+33.544%
2024-12-16	33.4000	33.519000	33.3649	33.3775	-0.321%	2,238	+30.689%
2024-12-13	33.3150	33.540000	33.3150	33.4849	-0.086%	3,678	+30.270%
2024-12-12	33.5600	33.720000	33.5138	33.5138	-0.850%	2,055	+30.158%
2024-12-11	33.7200	33.870000	33.6230	33.8011	-0.116%	2,978	+29.051%
2024-12-10	33.8130	33.895000	33.7300	33.8402	-1.023%	8,501	+28.902%
2024-12-09	34.5100	34.510000	34.1800	34.1900	+0.002%	3,683	+27.584%
2024-12-06	34.3100	34.310000	34.1400	34.1892	+0.295%	7,409	+27.586%
2024-12-05	34.2066	34.206600	34.0885	34.0885	+0.944%	1,348	+27.963%
2024-12-04	33.9400	33.940100	33.7698	33.7698	+0.065%	2,464	+29.171%
2024-12-03	33.7901	33.860100	33.7000	33.7480	+0.381%	3,566	+29.254%
2024-12-02	33.5600	33.680000	33.4300	33.6200	+0.659%	3,099	+29.747%
2024-11-29	33.3400	33.590000	33.3400	33.4000	-0.002%	2,238	+30.601%
2024-11-27	33.3000	33.420000	33.2700	33.4007	+1.591%	5,379	+30.598%
2024-11-26	33.2800	33.280000	32.8300	32.8777	-1.176%	8,487	+32.676%
2024-11-25	33.4000	33.465000	33.2400	33.2689	+0.591%	1,750	+31.116%
2024-11-22	33.0750	33.110000	32.9800	33.0736	-0.069%	3,689	+31.890%
2024-11-21	33.0400	33.150000	33.0400	33.0963	-0.754%	5,226	+31.800%
2024-11-20	33.2000	33.347700	33.2000	33.3477	-0.076%	1,110	+30.806%
2024-11-19	33.5100	33.510000	33.3100	33.3729	-1.484%	3,826	+30.707%
2024-11-18	33.8300	33.980000	33.8100	33.8757	-0.111%	1,792	+28.767%
2024-11-15	33.9800	33.989000	33.8400	33.9134	+0.271%	11,419	+28.624%
2024-11-14	33.9500	34.110000	33.8219	33.8219	+0.292%	1,878	+28.972%
2024-11-13	33.9000	33.900000	33.7234	33.7234	-0.550%	3,786	+29.349%
2024-11-12	34.2100	34.210000	33.6900	33.9100	-2.226%	3,006	+28.637%
2024-11-11	34.9300	34.940000	34.6800	34.6820	-0.495%	3,543	+25.774%
2024-11-08	34.9200	34.930000	34.7400	34.8544	-1.458%	3,389	+25.151%
2024-11-07	35.2700	35.450000	35.2700	35.3700	+1.521%	4,726	+23.327%
2024-11-06	34.9000	34.910000	34.7000	34.8400	-2.636%	3,376	+25.203%
2024-11-05	35.8200	35.820000	35.7200	35.7834	+0.371%	1,347	+21.902%
2024-11-04	35.7400	35.760000	35.6511	35.6511	+0.043%	1,504	+22.355%
2024-11-01	35.7300	35.800000	35.5900	35.6358	+0.411%	1,368	+22.407%
2024-10-31	35.5800	35.580000	35.3000	35.4900	-0.683%	1,172	+22.910%
2024-10-30	35.8399	35.839900	35.7342	35.7342	-0.693%	1,709	+22.070%
2024-10-29	36.0544	36.054400	35.9600	35.9836	-1.265%	1,346	+21.224%
2024-10-28	36.2200	36.450000	36.2200	36.4447	+1.478%	1,144	+19.690%
2024-10-25	36.0800	36.130000	35.9138	35.9138	-0.098%	2,241	+21.460%
2024-10-24	35.9700	35.980000	35.9006	35.9489	+0.192%	1,540	+21.341%
2024-10-23	36.0100	36.010000	35.7600	35.8799	-0.539%	1,046	+21.574%
2024-10-22	36.2400	36.240000	36.0200	36.0742	-0.512%	2,389	+20.920%
2024-10-21	36.6200	36.620000	36.2600	36.2600	-1.387%	5,754	+20.300%
2024-10-18	36.6199	36.770000	36.5900	36.7700	+1.521%	2,942	+18.631%
2024-10-17	36.1118	36.219100	36.1118	36.2191	+0.835%	252	+20.436%
2024-10-16	35.9191	35.919100	35.9191	35.9191	+0.025%	220	+21.442%
2024-10-15	36.2400	36.240000	35.9100	35.9100	-1.747%	960	+21.473%
2024-10-14	36.4740	36.560000	36.3700	36.5485	-0.265%	3,037	+19.350%
2024-10-11	36.6100	36.700000	36.6100	36.6457	+0.184%	803	+19.034%
2024-10-10	36.6300	36.630000	36.4200	36.5783	-0.520%	1,196	+19.253%
2024-10-09	36.7700	36.770000	36.7696	36.7696	-0.017%	188	+18.633%
2024-10-08	36.5700	36.800000	36.5700	36.7760	-0.552%	638	+18.612%
2024-10-07	37.1160	37.160000	36.9802	36.9802	-0.665%	5,633	+17.957%
2024-10-04	37.1400	37.227800	37.0618	37.2278	+0.654%	1,446	+17.173%
2024-10-03	37.0600	37.850000	36.9859	36.9859	-0.997%	3,577	+17.939%
2024-10-02	37.2400	37.360000	37.2400	37.3584	-0.266%	1,252	+16.763%
2024-10-01	37.7500	37.750000	37.3800	37.4581	-1.122%	192,061	+16.452%
2024-09-30	37.8050	37.883300	37.7000	37.8833	+0.122%	3,251	+15.145%
2024-09-27	38.0000	38.000000	37.8370	37.8370	-0.504%	900	+15.286%
2024-09-26	37.8300	38.028500	37.8300	38.0285	+2.448%	1,102	+14.706%
2024-09-25	37.3800	37.380000	37.1197	37.1197	-0.304%	1,178	+17.514%
2024-09-24	37.0100	37.232800	37.0100	37.2328	+1.470%	801	+17.157%
2024-09-23	36.6000	36.693400	36.6000	36.6934	+0.252%	619	+18.879%
2024-09-20	36.5300	36.601100	36.5300	36.6011	-1.185%	4,272	+19.179%
2024-09-19	36.8500	37.090000	36.8500	37.0400	+1.786%	1,143	+17.767%
2024-09-18	36.4300	36.720000	36.3899	36.3899	+0.083%	783	+19.871%
2024-09-17	36.3200	36.371000	36.2600	36.3599	+0.445%	1,594	+19.970%
2024-09-16	36.1050	36.210000	36.1050	36.1989	+0.724%	3,855	+20.503%
2024-09-13	35.9100	35.950500	35.8900	35.9387	+0.584%	1,039	+21.376%
2024-09-12	35.5200	35.850000	35.3800	35.7300	+0.077%	7,950	+22.085%
2024-09-11	35.5800	35.702600	35.5800	35.7026	-0.123%	1,004	+22.178%
2024-09-10	35.8200	35.820000	35.5800	35.7467	-0.764%	1,722	+22.027%
2024-09-09	35.8900	36.130000	35.8100	36.0220	+0.491%	2,004	+21.095%
2024-09-06	36.1900	36.190000	35.8459	35.8459	-1.615%	631	+21.690%
2024-09-05	36.7100	36.710000	36.4344	36.4344	-0.158%	1,277	+19.724%
2024-09-04	36.5100	36.550000	36.4800	36.4922	-0.971%	962	+19.535%
2024-09-03	37.0000	37.000000	36.7800	36.8500	-0.936%	1,461	+18.374%
2024-08-30	37.2300	37.300000	37.0731	37.1980	+0.339%	2,131	+17.267%
2024-08-29	37.2600	37.260000	37.0725	37.0725	+0.792%	353	+17.663%
2024-08-28	36.7812	36.781200	36.7812	36.7812	-0.602%	199	+18.595%
2024-08-27	37.0100	37.056000	36.9813	37.0039	+0.114%	1,619	+17.882%
2024-08-26	36.9900	37.000000	36.9619	36.9619	-0.667%	461	+18.016%
2024-08-23	36.7794	37.210000	36.7794	37.2100	+2.083%	1,445	+17.229%
2024-08-22	36.7400	36.740000	36.4508	36.4508	-1.137%	1,168	+19.670%
2024-08-21	37.2800	37.830000	36.5800	36.8700	+1.179%	9,410	+18.310%
2024-08-20	36.3750	36.440500	36.3750	36.4405	-0.242%	216	+19.704%
2024-08-19	36.1800	36.529000	36.1800	36.5290	+1.676%	641	+19.414%
2024-08-16	35.9267	35.926700	35.9267	35.9267	+0.117%	258	+21.416%
2024-08-15	35.7100	35.884600	35.7100	35.8846	+0.602%	649	+21.559%
2024-08-14	35.6100	35.670000	35.6100	35.6700	+0.521%	861	+22.290%
2024-08-13	35.2400	35.485100	35.2400	35.4851	+1.846%	2,207	+22.927%
2024-08-12	34.9000	34.900000	34.7801	34.8420	-0.278%	557	+25.196%
2024-08-09	34.8850	34.939200	34.8850	34.9392	+0.347%	255	+24.848%
2024-08-08	34.7500	34.818400	34.7500	34.8184	+2.167%	1,159	+25.281%
2024-08-07	34.5180	34.531600	34.0798	34.0798	+0.697%	2,753	+27.996%
2024-08-06	33.6800	33.920000	33.6300	33.8439	+0.153%	2,729	+28.888%
2024-08-05	33.7200	33.914000	33.6000	33.7921	-2.375%	2,740	+29.086%
2024-08-02	34.5600	34.710000	34.4900	34.6141	-0.854%	3,142	+26.020%
2024-08-01	35.5100	35.520000	34.8700	34.9121	-1.493%	193,132	+24.945%
2024-07-31	35.6500	35.650000	35.4414	35.4414	-0.165%	734	+23.079%
2024-07-30	35.4600	35.500000	35.3200	35.5000	+0.949%	2,159	+22.875%
2024-07-29	35.1500	35.210000	35.1500	35.1661	+0.282%	825	+24.042%
2024-07-26	35.1300	35.130000	35.0673	35.0673	+1.227%	3,004	+24.392%
2024-07-25	34.5000	34.835000	34.4301	34.6424	+0.968%	1,242	+25.917%
2024-07-24	34.5437	34.560000	34.3104	34.3104	-1.947%	2,689	+27.136%
2024-07-23	35.0880	35.140000	34.9916	34.9916	-1.654%	870	+24.661%
2024-07-22	35.4700	35.580000	35.4401	35.5800	+2.074%	7,635	+22.599%
2024-07-19	34.9700	34.980000	34.8570	34.8570	-0.767%	1,519	+25.142%
2024-07-18	35.2802	35.280200	35.1263	35.1263	-0.417%	2,807	+24.183%
2024-07-17	35.4200	35.440000	35.2600	35.2734	-0.340%	1,238	+23.665%
2024-07-16	35.3936	35.393600	35.3936	35.3936	+0.151%	431	+23.245%
2024-07-15	35.4800	35.480000	35.3402	35.3402	-1.319%	875	+23.431%
2024-07-12	35.9700	35.970000	35.8126	35.8126	+0.787%	1,075	+21.803%
2024-07-11	35.5799	35.579900	35.5328	35.5328	+0.531%	1,174	+22.762%
2024-07-10	35.1872	35.345000	35.1872	35.3450	+0.944%	1,898	+23.414%
2024-07-09	35.0200	35.020000	34.9800	35.0143	-1.160%	43,443	+24.580%
2024-07-08	35.5800	35.580000	35.4252	35.4252	-1.116%	889	+23.135%
2024-07-05	35.7400	35.825000	35.5600	35.8250	+0.270%	2,168	+21.761%
2024-07-03	35.6750	35.790100	35.6060	35.7286	+0.841%	2,902	+22.089%
2024-07-02	35.3000	35.430700	35.2600	35.4307	-0.710%	629	+23.116%
2024-07-01	35.8100	35.810000	35.6842	35.6842	+1.702%	240	+22.241%
2024-06-28	35.1100	35.110000	35.0871	35.0871	-0.210%	751	+24.321%
2024-06-27	34.9600	35.200000	34.9600	35.1610	+0.747%	4,094	+24.060%
2024-06-26	34.8500	34.940000	34.8500	34.9004	-1.614%	1,950	+24.987%
2024-06-25	35.4000	35.473000	35.3200	35.4730	-0.419%	3,526	+22.969%
2024-06-24	35.6850	35.740000	35.5700	35.6222	+0.976%	1,428	+22.454%
2024-06-21	35.3400	35.420000	35.2300	35.2779	-0.886%	3,958	+23.649%
2024-06-20	35.4900	35.630000	35.4480	35.5934	-0.098%	1,431	+22.553%
2024-06-18	35.6257	35.628200	35.6019	35.6282	+0.576%	749	+22.433%
2024-06-17	35.0800	35.424300	35.0800	35.4243	+1.098%	1,051	+23.138%
2024-06-14	34.8300	35.090000	34.8300	35.0397	-2.338%	3,136	+24.490%
2024-06-13	35.9300	35.930000	35.7363	35.8785	-1.283%	1,752	+21.579%
2024-06-12	36.4200	36.420000	36.3448	36.3448	+1.885%	842	+20.019%
2024-06-11	35.6500	35.810000	35.5700	35.6723	-4.286%	2,719	+22.282%
2024-06-10	37.1400	37.300000	36.9600	37.2696	-0.108%	5,540	+17.041%
2024-06-07	37.4800	37.510000	37.3100	37.3100	-1.867%	10,611	+16.915%
2024-06-06	37.8400	38.020000	37.8400	38.0200	+0.158%	10,990	+14.731%
2024-06-05	37.8200	37.960000	37.8200	37.9600	+0.984%	2,257	+14.913%
2024-06-04	37.7600	37.760000	37.5900	37.5900	-1.494%	1,219	+16.044%
2024-06-03	38.0200	38.160000	37.9900	38.1600	+0.466%	3,653	+14.310%
2024-05-31	37.7508	37.982900	37.7508	37.9829	+0.670%	573	+14.843%
2024-05-30	37.6400	37.730000	37.6400	37.7300	+1.316%	881	+15.613%
2024-05-29	37.2700	37.380000	37.2400	37.2400	-2.324%	822	+17.134%
2024-05-28	37.9812	38.149900	37.9812	38.1259	+0.191%	1,206	+14.413%
2024-05-24	37.8400	38.065000	37.8400	38.0531	+0.546%	1,511	+14.631%
2024-05-23	38.0100	38.010000	37.8000	37.8466	-0.662%	969	+15.257%
2024-05-22	38.2400	38.240000	37.8800	38.0987	-0.748%	5,374	+14.494%
2024-05-21	38.1400	38.385700	38.1300	38.3857	+0.015%	4,241	+13.638%
2024-05-20	38.4350	38.435000	38.3700	38.3800	-0.320%	1,605	+13.655%
2024-05-17	38.3800	38.503100	38.3500	38.5031	+0.303%	2,246	+13.292%
2024-05-16	38.4499	38.449900	38.3866	38.3866	+0.290%	1,064	+13.635%
2024-05-15	38.2100	38.275700	38.2100	38.2757	+0.798%	1,948	+13.965%
2024-05-14	37.9745	38.010200	37.9201	37.9725	+0.955%	2,720	+14.875%
2024-05-13	37.4900	37.719900	37.3801	37.6134	+0.511%	2,092	+15.971%
2024-05-10	37.3889	37.422100	37.3500	37.4221	+0.950%	548	+16.564%
2024-05-09	36.9300	37.080000	36.9100	37.0700	+0.734%	3,524	+17.671%
2024-05-08	36.6931	36.840000	36.6700	36.8000	+0.209%	2,146	+18.535%
2024-05-07	36.8900	36.890000	36.7211	36.7231	-0.294%	837	+18.783%
2024-05-06	36.7301	36.831200	36.7301	36.8312	+1.388%	521	+18.434%
2024-05-03	36.4700	36.470000	36.3269	36.3269	+1.144%	407	+20.079%
2024-05-02	35.8400	35.916100	35.8400	35.9161	+1.346%	53,650	+21.452%
2024-05-01	35.3299	35.730000	35.2700	35.4390	+0.275%	4,933	+23.087%
2024-04-30	35.5000	35.500000	35.3418	35.3418	-1.269%	443	+23.426%
2024-04-29	35.8000	35.800000	35.6700	35.7960	+0.381%	875	+21.859%
2024-04-26	35.4645	35.660000	35.4645	35.6600	+1.675%	613	+22.324%
2024-04-25	35.0500	35.072400	35.0500	35.0724	-1.205%	522	+24.374%
2024-04-24	35.5100	35.550000	34.8800	35.5000	-0.769%	21,943	+22.875%
2024-04-23	35.6000	35.775200	35.6000	35.7752	+0.436%	1,396	+21.930%