Dark

EFNL
iShares MSCI Finland ETF
stock BATS ETF

At Close

Jul 3, 2025

41.25USD-0.007%(0.00)911

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	41.2800	41.3032	41.2470	41.2470	-0.007%	911	0.000%
2025-07-02	41.1568	41.2497	41.0800	41.2497	+0.852%	18,197	-0.007%
2025-07-01	40.7310	40.9011	40.7310	40.9011	-0.048%	1,611	+0.846%
2025-06-30	40.6800	40.9207	40.6200	40.9207	+0.119%	4,405	+0.797%
2025-06-27	40.7100	40.8722	40.7100	40.8722	+1.057%	809	+0.917%
2025-06-26	40.3800	40.5750	40.3800	40.4447	+1.055%	3,867	+1.984%
2025-06-25	40.0300	40.0300	39.7900	40.0226	-0.429%	13,856	+3.059%
2025-06-24	40.2700	40.2700	40.0800	40.1949	+0.777%	11,073	+2.617%
2025-06-23	39.4262	39.9196	39.3300	39.8850	+0.435%	5,387	+3.415%
2025-06-20	39.9388	39.9700	39.7122	39.7122	+0.740%	97,052	+3.865%
2025-06-18	37.5200	39.5600	34.9600	39.4206	+0.179%	6,166	+4.633%
2025-06-17	39.8800	39.8800	39.3501	39.3501	-1.743%	4,271	+4.821%
2025-06-16	40.2400	40.4100	40.0482	40.0482	-2.105%	6,789	+2.993%
2025-06-13	40.9800	41.0700	40.8200	40.9094	-1.846%	4,469	+0.825%
2025-06-12	41.6100	41.7001	41.5800	41.6786	+0.968%	7,385	-1.036%
2025-06-11	41.4400	41.4700	41.2700	41.2791	-0.076%	4,542	-0.078%
2025-06-10	41.3408	41.3590	41.2400	41.3106	+0.348%	1,991	-0.154%
2025-06-09	41.2900	41.2900	41.1675	41.1675	+0.409%	2,225	+0.193%
2025-06-06	40.9300	41.0000	40.9300	41.0000	-0.122%	1,136	+0.602%
2025-06-05	41.1400	41.2500	41.0200	41.0501	+0.018%	2,257	+0.480%
2025-06-04	40.9100	41.1700	40.9100	41.0428	+1.267%	4,863	+0.498%
2025-06-03	40.3800	40.5450	40.3700	40.5293	-1.317%	2,544	+1.771%
2025-06-02	40.9100	41.0700	40.8250	41.0700	+1.183%	5,308	+0.431%
2025-05-30	40.5300	40.6400	40.4000	40.5900	-0.364%	11,116	+1.619%
2025-05-29	40.8600	40.8600	40.6200	40.7383	+0.433%	7,465	+1.249%
2025-05-28	40.7296	40.7296	40.5300	40.5627	-0.723%	4,972	+1.687%
2025-05-27	41.0400	41.6500	40.7300	40.8580	+1.184%	9,226	+0.952%
2025-05-23	40.1000	40.5200	40.0600	40.3800	-0.517%	3,908	+2.147%
2025-05-22	40.3800	40.7100	40.3600	40.5900	-0.539%	7,815	+1.619%
2025-05-21	41.0600	41.1400	40.6823	40.8100	-0.047%	25,806	+1.071%
2025-05-20	40.6100	40.8500	40.6100	40.8291	+0.835%	5,575	+1.024%
2025-05-19	40.1700	40.4911	40.1300	40.4911	+0.990%	9,042	+1.867%
2025-05-16	39.9600	40.1300	39.9000	40.0943	+0.411%	7,979	+2.875%
2025-05-15	39.8500	39.9910	39.8500	39.9300	+0.906%	1,262	+3.298%
2025-05-14	39.7207	39.7207	39.5700	39.5714	-0.062%	3,094	+4.234%
2025-05-13	39.4300	39.6100	39.2200	39.5958	+0.663%	4,009	+4.170%
2025-05-12	39.2400	39.3350	39.2150	39.3350	+0.541%	3,805	+4.861%
2025-05-09	39.0900	39.1500	39.0501	39.1235	+0.730%	2,354	+5.428%
2025-05-08	39.1300	39.1300	38.8400	38.8400	-0.757%	2,547	+6.197%
2025-05-07	39.1300	39.1536	39.0234	39.1363	+0.540%	14,405	+5.393%
2025-05-06	38.8935	38.9800	38.8800	38.9261	-0.201%	1,156	+5.962%
2025-05-05	39.0600	39.1147	39.0046	39.0046	-0.070%	9,454	+5.749%
2025-05-02	39.0962	39.0962	39.0000	39.0321	+1.303%	3,284	+5.675%
2025-05-01	38.6200	38.7001	38.4974	38.5300	-0.262%	6,371	+7.052%
2025-04-30	38.3400	38.6311	38.2760	38.6311	+1.262%	29,270	+6.771%
2025-04-29	38.0900	38.2100	38.0800	38.1497	+0.630%	5,026	+8.119%
2025-04-28	37.7600	37.9110	37.6500	37.9110	+0.290%	9,408	+8.800%
2025-04-25	37.6200	37.8015	37.6100	37.8015	+0.347%	3,623	+9.115%
2025-04-24	37.4800	37.6708	37.3800	37.6708	+0.295%	9,268	+9.493%
2025-04-23	37.7450	37.8237	37.5600	37.5600	-0.080%	6,994	+9.816%
2025-04-22	37.3400	37.6500	37.1550	37.5900	+1.595%	12,236	+9.729%
2025-04-21	37.0000	37.0500	36.5100	37.0000	+0.298%	15,516	+11.478%
2025-04-17	36.7100	37.0300	36.7000	36.8900	+0.946%	15,025	+11.811%
2025-04-16	36.0000	36.8300	36.0000	36.5442	+0.451%	17,473	+12.869%
2025-04-15	36.1273	36.5500	36.1273	36.3800	+0.699%	32,094	+13.378%
2025-04-14	35.8500	36.2450	35.8500	36.1273	+1.098%	15,445	+14.171%
2025-04-11	34.9800	35.8100	34.9800	35.7350	+3.262%	28,091	+15.425%
2025-04-10	34.8500	34.8500	33.9000	34.6063	-0.655%	13,587	+19.189%
2025-04-09	33.0000	34.9900	32.7400	34.8346	+5.977%	20,296	+18.408%
2025-04-08	34.0200	34.0219	32.6200	32.8700	-1.317%	53,631	+25.485%
2025-04-07	33.0900	34.4100	32.8500	33.3088	-2.148%	42,904	+23.832%
2025-04-04	34.4800	35.2500	34.0400	34.0400	-5.339%	94,629	+21.172%
2025-04-03	36.8200	36.9100	35.7500	35.9600	-2.521%	224,736	+14.702%
2025-04-02	36.6500	36.9300	36.4600	36.8900	+0.531%	35,049	+11.811%
2025-04-01	36.9483	36.9483	36.5800	36.6950	-0.231%	43,914	+12.405%
2025-03-31	36.6100	36.8000	36.3814	36.7800	-1.209%	46,085	+12.145%
2025-03-28	37.8900	37.8900	37.0748	37.2300	-0.215%	66,465	+10.790%
2025-03-27	37.2700	37.5999	37.2000	37.3101	-0.214%	193,612	+10.552%
2025-03-26	37.8700	37.9750	37.3900	37.3900	-1.793%	133,813	+10.316%
2025-03-25	38.3100	38.3249	38.0300	38.0728	+0.378%	2,422	+8.337%
2025-03-24	37.9998	37.9998	37.7700	37.9296	-0.391%	8,498	+8.746%
2025-03-21	38.2300	38.2300	38.0400	38.0785	-0.664%	7,408	+8.321%
2025-03-20	38.1000	38.3329	37.9600	38.3329	-1.396%	11,539	+7.602%
2025-03-19	38.8500	38.8755	38.6900	38.8755	-0.391%	10,784	+6.100%
2025-03-18	38.8700	39.2200	38.8100	39.0280	+0.418%	21,765	+5.686%
2025-03-17	38.6200	38.8717	38.6200	38.8654	+1.067%	6,972	+6.128%
2025-03-14	38.2100	38.4551	38.2100	38.4551	+2.145%	3,926	+7.260%
2025-03-13	37.7700	37.8000	37.5706	37.6477	-0.600%	7,925	+9.560%
2025-03-12	37.9500	38.0399	37.8011	37.8749	-1.044%	9,884	+8.903%
2025-03-11	38.5100	38.5100	37.9700	38.2746	+0.301%	8,163	+7.766%
2025-03-10	38.2700	38.3399	37.9600	38.1598	-1.294%	16,015	+8.090%
2025-03-07	38.2101	38.6601	38.2101	38.6601	+1.801%	8,066	+6.691%
2025-03-06	38.0400	38.3150	37.8400	37.9761	+0.453%	9,139	+8.613%
2025-03-05	37.2200	37.9700	37.2200	37.8050	+3.289%	6,201	+9.105%
2025-03-04	36.1650	36.8500	35.8150	36.6013	+1.044%	12,495	+12.693%
2025-03-03	36.6700	36.6700	36.1200	36.2233	+1.951%	2,949	+13.869%
2025-02-28	35.8200	35.9200	35.3484	35.5300	-0.952%	15,269	+16.091%
2025-02-27	36.2000	36.2000	35.8600	35.8715	-2.233%	5,096	+14.985%
2025-02-26	36.6800	36.9992	36.6800	36.6907	-0.178%	23,060	+12.418%
2025-02-25	36.5400	36.7560	36.5050	36.7560	+2.445%	5,427	+12.218%
2025-02-24	36.1000	36.1000	35.8789	35.8789	-0.215%	1,606	+14.962%
2025-02-21	36.1800	36.2000	35.9561	35.9561	-0.426%	2,505	+14.715%
2025-02-20	36.0450	36.1100	36.0450	36.1100	+1.218%	1,150	+14.226%
2025-02-19	35.6800	35.6800	35.4450	35.6753	-1.259%	2,986	+15.618%
2025-02-18	36.1099	36.1300	36.0175	36.1300	+1.151%	1,893	+14.163%
2025-02-14	35.8798	35.8798	35.6721	35.7188	+0.616%	8,080	+15.477%
2025-02-13	35.0900	35.5000	35.0900	35.5000	+1.458%	5,413	+16.189%
2025-02-12	34.7000	34.9900	34.7000	34.9900	+0.923%	1,089	+17.882%
2025-02-11	34.3850	34.6716	34.3850	34.6700	+0.718%	2,151	+18.970%
2025-02-10	34.3500	34.4300	34.3400	34.4229	+0.612%	6,317	+19.824%
2025-02-07	34.5400	34.5800	34.1850	34.2136	-0.950%	4,910	+20.557%
2025-02-06	34.4599	34.5419	34.4599	34.5419	+1.132%	2,585	+19.411%
2025-02-05	34.1192	34.1553	34.0910	34.1553	+0.780%	490	+20.763%
2025-02-04	33.8500	33.9000	33.7700	33.8911	+0.393%	2,482	+21.705%
2025-02-03	33.3400	33.8600	33.3003	33.7583	-1.211%	5,760	+22.183%
2025-01-31	34.2600	34.2600	34.1722	34.1722	-1.389%	614	+20.703%
2025-01-30	34.9400	34.9400	34.5600	34.6534	+1.081%	1,780	+19.027%
2025-01-29	34.1300	34.2829	34.1300	34.2829	+0.419%	3,449	+20.314%
2025-01-28	34.1500	34.1500	34.0400	34.1400	-0.553%	4,833	+20.817%
2025-01-27	34.3550	34.3700	34.2399	34.3300	+0.264%	5,094	+20.149%
2025-01-24	34.2611	34.2611	34.2397	34.2397	+0.626%	728	+20.465%
2025-01-23	33.8140	34.0267	33.8140	34.0267	+1.191%	4,432	+21.220%
2025-01-22	33.8600	33.8600	33.6263	33.6263	-0.749%	1,998	+22.663%
2025-01-21	33.6100	33.8800	33.5700	33.8800	+2.560%	4,420	+21.744%
2025-01-17	33.0300	33.1190	32.9500	33.0344	+0.523%	3,657	+24.861%
2025-01-16	32.7200	33.0100	32.7200	32.8626	+0.236%	1,061	+25.514%
2025-01-15	32.9890	32.9900	32.7851	32.7851	+0.955%	5,662	+25.810%
2025-01-14	32.4150	32.5300	32.3652	32.4751	+0.526%	967	+27.011%
2025-01-13	32.0000	32.3053	32.0000	32.3053	+0.057%	16,475	+27.679%
2025-01-10	32.5900	32.5900	31.9900	32.2869	-1.122%	12,477	+27.752%
2025-01-08	32.5800	32.6700	32.5200	32.6532	-1.265%	30,192	+26.318%
2025-01-07	33.3900	33.3900	33.0200	33.0716	-0.840%	4,483	+24.720%
2025-01-06	33.3400	33.7100	33.3400	33.3518	+1.902%	6,650	+23.672%
2025-01-03	32.6700	32.7600	32.6700	32.7293	+0.606%	1,090	+26.025%
2025-01-02	32.6250	32.6699	32.4450	32.5322	+0.439%	1,745	+26.788%
2024-12-31	32.4500	32.4800	32.3900	32.3900	-0.326%	2,772	+27.345%
2024-12-30	32.4300	32.5426	32.3400	32.4960	-0.180%	5,252	+26.929%
2024-12-27	32.5100	32.5999	32.4000	32.5546	+0.632%	3,011	+26.701%
2024-12-26	32.1510	32.3500	32.1510	32.3500	+0.745%	2,270	+27.502%
2024-12-24	32.1000	32.1900	31.9100	32.1107	-0.231%	8,896	+28.453%
2024-12-23	31.9550	32.1852	31.9010	32.1852	+0.631%	1,203	+28.155%
2024-12-20	31.6607	32.0799	31.6607	31.9835	+0.356%	1,629	+28.963%
2024-12-19	32.0025	32.0025	31.8700	31.8700	+0.178%	2,175	+29.423%
2024-12-18	32.6200	32.6200	31.8135	31.8135	-2.603%	2,457	+29.653%
2024-12-17	32.7500	32.7900	32.6639	32.6639	-2.138%	1,207	+26.277%
2024-12-16	33.4000	33.5190	33.3649	33.3775	-0.321%	2,238	+23.577%
2024-12-13	33.3150	33.5400	33.3150	33.4849	-0.086%	3,678	+23.181%
2024-12-12	33.5600	33.7200	33.5138	33.5138	-0.850%	2,055	+23.075%
2024-12-11	33.7200	33.8700	33.6230	33.8011	-0.116%	2,978	+22.029%
2024-12-10	33.8130	33.8950	33.7300	33.8402	-1.023%	8,501	+21.888%
2024-12-09	34.5100	34.5100	34.1800	34.1900	+0.002%	3,683	+20.641%
2024-12-06	34.3100	34.3100	34.1400	34.1892	+0.295%	7,409	+20.643%
2024-12-05	34.2066	34.2066	34.0885	34.0885	+0.944%	1,348	+21.000%
2024-12-04	33.9400	33.9401	33.7698	33.7698	+0.065%	2,464	+22.142%
2024-12-03	33.7901	33.8601	33.7000	33.7480	+0.381%	3,566	+22.221%
2024-12-02	33.5600	33.6800	33.4300	33.6200	+0.659%	3,099	+22.686%
2024-11-29	33.3400	33.5900	33.3400	33.4000	-0.002%	2,238	+23.494%
2024-11-27	33.3000	33.4200	33.2700	33.4007	+1.591%	5,379	+23.491%
2024-11-26	33.2800	33.2800	32.8300	32.8777	-1.176%	8,487	+25.456%
2024-11-25	33.4000	33.4650	33.2400	33.2689	+0.591%	1,750	+23.981%
2024-11-22	33.0750	33.1100	32.9800	33.0736	-0.069%	3,689	+24.713%
2024-11-21	33.0400	33.1500	33.0400	33.0963	-0.754%	5,226	+24.627%
2024-11-20	33.2000	33.3477	33.2000	33.3477	-0.076%	1,110	+23.688%
2024-11-19	33.5100	33.5100	33.3100	33.3729	-1.484%	3,826	+23.594%
2024-11-18	33.8300	33.9800	33.8100	33.8757	-0.111%	1,792	+21.760%
2024-11-15	33.9800	33.9890	33.8400	33.9134	+0.271%	11,419	+21.624%
2024-11-14	33.9500	34.1100	33.8219	33.8219	+0.292%	1,878	+21.954%
2024-11-13	33.9000	33.9000	33.7234	33.7234	-0.550%	3,786	+22.310%
2024-11-12	34.2100	34.2100	33.6900	33.9100	-2.226%	3,006	+21.637%
2024-11-11	34.9300	34.9400	34.6800	34.6820	-0.495%	3,543	+18.929%
2024-11-08	34.9200	34.9300	34.7400	34.8544	-1.458%	3,389	+18.341%
2024-11-07	35.2700	35.4500	35.2700	35.3700	+1.521%	4,726	+16.616%
2024-11-06	34.9000	34.9100	34.7000	34.8400	-2.636%	3,376	+18.390%
2024-11-05	35.8200	35.8200	35.7200	35.7834	+0.371%	1,347	+15.269%
2024-11-04	35.7400	35.7600	35.6511	35.6511	+0.043%	1,504	+15.696%
2024-11-01	35.7300	35.8000	35.5900	35.6358	+0.411%	1,368	+15.746%
2024-10-31	35.5800	35.5800	35.3000	35.4900	-0.683%	1,172	+16.221%
2024-10-30	35.8399	35.8399	35.7342	35.7342	-0.693%	1,709	+15.427%
2024-10-29	36.0544	36.0544	35.9600	35.9836	-1.265%	1,346	+14.627%
2024-10-28	36.2200	36.4500	36.2200	36.4447	+1.478%	1,144	+13.177%
2024-10-25	36.0800	36.1300	35.9138	35.9138	-0.098%	2,241	+14.850%
2024-10-24	35.9700	35.9800	35.9006	35.9489	+0.192%	1,540	+14.738%
2024-10-23	36.0100	36.0100	35.7600	35.8799	-0.539%	1,046	+14.959%
2024-10-22	36.2400	36.2400	36.0200	36.0742	-0.512%	2,389	+14.339%
2024-10-21	36.6200	36.6200	36.2600	36.2600	-1.387%	5,754	+13.753%
2024-10-18	36.6199	36.7700	36.5900	36.7700	+1.521%	2,942	+12.176%
2024-10-17	36.1118	36.2191	36.1118	36.2191	+0.835%	252	+13.882%
2024-10-16	35.9191	35.9191	35.9191	35.9191	+0.025%	220	+14.833%
2024-10-15	36.2400	36.2400	35.9100	35.9100	-1.747%	960	+14.862%
2024-10-14	36.4740	36.5600	36.3700	36.5485	-0.265%	3,037	+12.856%
2024-10-11	36.6100	36.7000	36.6100	36.6457	+0.184%	803	+12.556%
2024-10-10	36.6300	36.6300	36.4200	36.5783	-0.520%	1,196	+12.764%
2024-10-09	36.7700	36.7700	36.7696	36.7696	-0.017%	188	+12.177%
2024-10-08	36.5700	36.8000	36.5700	36.7760	-0.552%	638	+12.157%
2024-10-07	37.1160	37.1600	36.9802	36.9802	-0.665%	5,633	+11.538%
2024-10-04	37.1400	37.2278	37.0618	37.2278	+0.654%	1,446	+10.796%
2024-10-03	37.0600	37.8500	36.9859	36.9859	-0.997%	3,577	+11.521%
2024-10-02	37.2400	37.3600	37.2400	37.3584	-0.266%	1,252	+10.409%
2024-10-01	37.7500	37.7500	37.3800	37.4581	-1.122%	192,061	+10.115%
2024-09-30	37.8050	37.8833	37.7000	37.8833	+0.122%	3,251	+8.879%
2024-09-27	38.0000	38.0000	37.8370	37.8370	-0.504%	900	+9.012%
2024-09-26	37.8300	38.0285	37.8300	38.0285	+2.448%	1,102	+8.463%
2024-09-25	37.3800	37.3800	37.1197	37.1197	-0.304%	1,178	+11.119%
2024-09-24	37.0100	37.2328	37.0100	37.2328	+1.470%	801	+10.781%
2024-09-23	36.6000	36.6934	36.6000	36.6934	+0.252%	619	+12.410%
2024-09-20	36.5300	36.6011	36.5300	36.6011	-1.185%	4,272	+12.693%
2024-09-19	36.8500	37.0900	36.8500	37.0400	+1.786%	1,143	+11.358%
2024-09-18	36.4300	36.7200	36.3899	36.3899	+0.083%	783	+13.347%
2024-09-17	36.3200	36.3710	36.2600	36.3599	+0.445%	1,594	+13.441%
2024-09-16	36.1050	36.2100	36.1050	36.1989	+0.724%	3,855	+13.945%
2024-09-13	35.9100	35.9505	35.8900	35.9387	+0.584%	1,039	+14.770%
2024-09-12	35.5200	35.8500	35.3800	35.7300	+0.077%	7,950	+15.441%
2024-09-11	35.5800	35.7026	35.5800	35.7026	-0.123%	1,004	+15.529%
2024-09-10	35.8200	35.8200	35.5800	35.7467	-0.764%	1,722	+15.387%
2024-09-09	35.8900	36.1300	35.8100	36.0220	+0.491%	2,004	+14.505%
2024-09-06	36.1900	36.1900	35.8459	35.8459	-1.615%	631	+15.068%
2024-09-05	36.7100	36.7100	36.4344	36.4344	-0.158%	1,277	+13.209%
2024-09-04	36.5100	36.5500	36.4800	36.4922	-0.971%	962	+13.030%
2024-09-03	37.0000	37.0000	36.7800	36.8500	-0.936%	1,461	+11.932%
2024-08-30	37.2300	37.3000	37.0731	37.1980	+0.339%	2,131	+10.885%
2024-08-29	37.2600	37.2600	37.0725	37.0725	+0.792%	353	+11.260%
2024-08-28	36.7812	36.7812	36.7812	36.7812	-0.602%	199	+12.142%
2024-08-27	37.0100	37.0560	36.9813	37.0039	+0.114%	1,619	+11.467%
2024-08-26	36.9900	37.0000	36.9619	36.9619	-0.667%	461	+11.593%
2024-08-23	36.7794	37.2100	36.7794	37.2100	+2.083%	1,445	+10.849%
2024-08-22	36.7400	36.7400	36.4508	36.4508	-1.137%	1,168	+13.158%
2024-08-21	37.2800	37.8300	36.5800	36.8700	+1.179%	9,410	+11.871%
2024-08-20	36.3750	36.4405	36.3750	36.4405	-0.242%	216	+13.190%
2024-08-19	36.1800	36.5290	36.1800	36.5290	+1.676%	641	+12.916%
2024-08-16	35.9267	35.9267	35.9267	35.9267	+0.117%	258	+14.809%
2024-08-15	35.7100	35.8846	35.7100	35.8846	+0.602%	649	+14.943%
2024-08-14	35.6100	35.6700	35.6100	35.6700	+0.521%	861	+15.635%
2024-08-13	35.2400	35.4851	35.2400	35.4851	+1.846%	2,207	+16.238%
2024-08-12	34.9000	34.9000	34.7801	34.8420	-0.278%	557	+18.383%
2024-08-09	34.8850	34.9392	34.8850	34.9392	+0.347%	255	+18.054%
2024-08-08	34.7500	34.8184	34.7500	34.8184	+2.167%	1,159	+18.463%
2024-08-07	34.5180	34.5316	34.0798	34.0798	+0.697%	2,753	+21.031%
2024-08-06	33.6800	33.9200	33.6300	33.8439	+0.153%	2,729	+21.874%
2024-08-05	33.7200	33.9140	33.6000	33.7921	-2.375%	2,740	+22.061%
2024-08-02	34.5600	34.7100	34.4900	34.6141	-0.854%	3,142	+19.162%
2024-08-01	35.5100	35.5200	34.8700	34.9121	-1.493%	193,132	+18.145%
2024-07-31	35.6500	35.6500	35.4414	35.4414	-0.165%	734	+16.381%
2024-07-30	35.4600	35.5000	35.3200	35.5000	+0.949%	2,159	+16.189%
2024-07-29	35.1500	35.2100	35.1500	35.1661	+0.282%	825	+17.292%
2024-07-26	35.1300	35.1300	35.0673	35.0673	+1.227%	3,004	+17.622%
2024-07-25	34.5000	34.8350	34.4301	34.6424	+0.968%	1,242	+19.065%
2024-07-24	34.5437	34.5600	34.3104	34.3104	-1.947%	2,689	+20.217%
2024-07-23	35.0880	35.1400	34.9916	34.9916	-1.654%	870	+17.877%
2024-07-22	35.4700	35.5800	35.4401	35.5800	+2.074%	7,635	+15.927%
2024-07-19	34.9700	34.9800	34.8570	34.8570	-0.767%	1,519	+18.332%
2024-07-18	35.2802	35.2802	35.1263	35.1263	-0.417%	2,807	+17.425%
2024-07-17	35.4200	35.4400	35.2600	35.2734	-0.340%	1,238	+16.935%
2024-07-16	35.3936	35.3936	35.3936	35.3936	+0.151%	431	+16.538%
2024-07-15	35.4800	35.4800	35.3402	35.3402	-1.319%	875	+16.714%
2024-07-12	35.9700	35.9700	35.8126	35.8126	+0.787%	1,075	+15.175%
2024-07-11	35.5799	35.5799	35.5328	35.5328	+0.531%	1,174	+16.081%
2024-07-10	35.1872	35.3450	35.1872	35.3450	+0.944%	1,898	+16.698%
2024-07-09	35.0200	35.0200	34.9800	35.0143	-1.160%	43,443	+17.800%
2024-07-08	35.5800	35.5800	35.4252	35.4252	-1.116%	889	+16.434%
2024-07-05	35.7400	35.8250	35.5600	35.8250	+0.270%	2,168	+15.135%
2024-07-03	35.6750	35.7901	35.6060	35.7286	+0.841%	2,902	+15.445%
2024-07-02	35.3000	35.4307	35.2600	35.4307	-0.710%	629	+16.416%
2024-07-01	35.8100	35.8100	35.6842	35.6842	+1.702%	240	+15.589%
2024-06-28	35.1100	35.1100	35.0871	35.0871	-0.210%	751	+17.556%
2024-06-27	34.9600	35.2000	34.9600	35.1610	+0.747%	4,094	+17.309%
2024-06-26	34.8500	34.9400	34.8500	34.9004	-1.614%	1,950	+18.185%
2024-06-25	35.4000	35.4730	35.3200	35.4730	-0.419%	3,526	+16.277%
2024-06-24	35.6850	35.7400	35.5700	35.6222	+0.976%	1,428	+15.790%
2024-06-21	35.3400	35.4200	35.2300	35.2779	-0.886%	3,958	+16.920%
2024-06-20	35.4900	35.6300	35.4480	35.5934	-0.098%	1,431	+15.884%
2024-06-18	35.6257	35.6282	35.6019	35.6282	+0.576%	749	+15.771%
2024-06-17	35.0800	35.4243	35.0800	35.4243	+1.098%	1,051	+16.437%
2024-06-14	34.8300	35.0900	34.8300	35.0397	-2.338%	3,136	+17.715%
2024-06-13	35.9300	35.9300	35.7363	35.8785	-1.283%	1,752	+14.963%
2024-06-12	36.4200	36.4200	36.3448	36.3448	+1.885%	842	+13.488%
2024-06-11	35.6500	35.8100	35.5700	35.6723	-4.286%	2,719	+15.628%
2024-06-10	37.1400	37.3000	36.9600	37.2696	-0.108%	5,540	+10.672%
2024-06-07	37.4800	37.5100	37.3100	37.3100	-1.867%	10,611	+10.552%
2024-06-06	37.8400	38.0200	37.8400	38.0200	+0.158%	10,990	+8.488%
2024-06-05	37.8200	37.9600	37.8200	37.9600	+0.984%	2,257	+8.659%
2024-06-04	37.7600	37.7600	37.5900	37.5900	-1.494%	1,219	+9.729%
2024-06-03	38.0200	38.1600	37.9900	38.1600	+0.466%	3,653	+8.090%
2024-05-31	37.7508	37.9829	37.7508	37.9829	+0.670%	573	+8.594%
2024-05-30	37.6400	37.7300	37.6400	37.7300	+1.316%	881	+9.321%
2024-05-29	37.2700	37.3800	37.2400	37.2400	-2.324%	822	+10.760%
2024-05-28	37.9812	38.1499	37.9812	38.1259	+0.191%	1,206	+8.186%
2024-05-24	37.8400	38.0650	37.8400	38.0531	+0.546%	1,511	+8.393%
2024-05-23	38.0100	38.0100	37.8000	37.8466	-0.662%	969	+8.985%
2024-05-22	38.2400	38.2400	37.8800	38.0987	-0.748%	5,374	+8.264%
2024-05-21	38.1400	38.3857	38.1300	38.3857	+0.015%	4,241	+7.454%
2024-05-20	38.4350	38.4350	38.3700	38.3800	-0.320%	1,605	+7.470%
2024-05-17	38.3800	38.5031	38.3500	38.5031	+0.303%	2,246	+7.126%
2024-05-16	38.4499	38.4499	38.3866	38.3866	+0.290%	1,064	+7.452%
2024-05-15	38.2100	38.2757	38.2100	38.2757	+0.798%	1,948	+7.763%
2024-05-14	37.9745	38.0102	37.9201	37.9725	+0.955%	2,720	+8.623%
2024-05-13	37.4900	37.7199	37.3801	37.6134	+0.511%	2,092	+9.660%
2024-05-10	37.3889	37.4221	37.3500	37.4221	+0.950%	548	+10.221%
2024-05-09	36.9300	37.0800	36.9100	37.0700	+0.734%	3,524	+11.268%
2024-05-08	36.6931	36.8400	36.6700	36.8000	+0.209%	2,146	+12.084%
2024-05-07	36.8900	36.8900	36.7211	36.7231	-0.294%	837	+12.319%
2024-05-06	36.7301	36.8312	36.7301	36.8312	+1.388%	521	+11.989%
2024-05-03	36.4700	36.4700	36.3269	36.3269	+1.144%	407	+13.544%
2024-05-02	35.8400	35.9161	35.8400	35.9161	+1.346%	53,650	+14.843%
2024-05-01	35.3299	35.7300	35.2700	35.4390	+0.275%	4,933	+16.389%
2024-04-30	35.5000	35.5000	35.3418	35.3418	-1.269%	443	+16.709%
2024-04-29	35.8000	35.8000	35.6700	35.7960	+0.381%	875	+15.228%
2024-04-26	35.4645	35.6600	35.4645	35.6600	+1.675%	613	+15.667%
2024-04-25	35.0500	35.0724	35.0500	35.0724	-1.205%	522	+17.605%
2024-04-24	35.5100	35.5500	34.8800	35.5000	-0.769%	21,943	+16.189%
2024-04-23	35.6000	35.7752	35.6000	35.7752	+0.436%	1,396	+15.295%
2024-04-22	35.3100	35.6800	35.3100	35.6200	+1.830%	6,229	+15.797%
2024-04-19	34.9600	35.0800	34.8935	34.9799	+1.163%	1,597	+17.916%
2024-04-18	34.7100	34.7100	34.5600	34.5777	+0.167%	2,165	+19.288%
2024-04-17	34.4600	34.6200	34.4200	34.5200	+0.058%	1,907	+19.487%
2024-04-16	34.4400	34.5600	34.3300	34.5000	+0.058%	3,780	+19.557%
2024-04-15	35.1300	35.2600	34.4800	34.4800	-1.208%	4,222	+19.626%
2024-04-12	34.9600	35.1400	34.8500	34.9016	-1.852%	3,301	+18.181%
2024-04-11	35.6100	35.6250	35.2100	35.5600	+0.340%	22,976	+15.993%
2024-04-10	35.5200	35.7000	35.3150	35.4395	-1.696%	1,892	+16.387%
2024-04-09	35.9810	36.0510	35.9400	36.0510	+0.786%	872	+14.413%
2024-04-08	35.9215	35.9800	35.7700	35.7700	+0.104%	3,221	+15.312%
2024-04-05	35.6201	35.7327	35.6201	35.7327	+1.116%	1,449	+15.432%
2024-04-04	35.7600	35.7800	35.3382	35.3382	+0.190%	1,016	+16.721%
2024-04-03	35.2100	35.3400	35.2100	35.2711	+0.919%	1,523	+16.943%
2024-04-02	34.8100	35.0400	34.7801	34.9500	-0.228%	181,555	+18.017%
2024-04-01	34.9101	35.2100	34.9101	35.0297	-0.016%	3,928	+17.749%
2024-03-28	35.0400	35.0420	34.9200	35.0353	-1.016%	2,425	+17.730%
2024-03-27	35.2240	35.3948	35.2240	35.3948	+0.880%	383	+16.534%
2024-03-26	35.1550	35.2000	35.0862	35.0862	+0.227%	1,663	+17.559%
2024-03-25	35.0100	35.0500	35.0066	35.0066	+0.100%	1,245	+17.826%
2024-03-22	34.9799	35.0150	34.9300	34.9716	-0.309%	2,676	+17.944%
2024-03-21	35.0100	35.1935	35.0100	35.0800	-0.072%	1,105	+17.580%
2024-03-20	34.9100	35.1054	34.8698	35.1054	+1.260%	547	+17.495%
2024-03-19	34.5500	34.7500	34.5500	34.6687	+0.811%	2,190	+18.975%
2024-03-18	34.7000	34.7000	34.3701	34.3898	-0.948%	12,701	+19.940%
2024-03-15	34.7300	34.7500	34.6900	34.7189	-0.047%	2,043	+18.803%
2024-03-14	35.1900	35.1900	34.7352	34.7352	-1.450%	2,516	+18.747%
2024-03-13	35.3100	35.3100	35.2461	35.2461	-0.129%	1,239	+17.026%
2024-03-12	35.1900	35.2918	35.1700	35.2918	+1.082%	783	+16.874%
2024-03-11	34.8100	34.9140	34.8100	34.9140	-0.284%	906	+18.139%
2024-03-08	35.1700	35.2200	35.0134	35.0134	-0.386%	707	+17.803%
2024-03-07	35.0400	35.1650	35.0400	35.1490	+1.319%	1,048	+17.349%
2024-03-06	34.6750	34.6915	34.6750	34.6915	+0.706%	503	+18.897%
2024-03-05	34.4900	34.5950	34.3900	34.4483	-0.771%	1,238	+19.736%
2024-03-04	34.7400	34.7900	34.7100	34.7160	-0.527%	830	+18.813%
2024-03-01	34.7200	34.9300	34.7200	34.9000	+0.725%	2,869	+18.186%
2024-02-29	34.7500	34.7500	34.4900	34.6489	-0.348%	1,576	+19.043%
2024-02-28	34.7800	34.8500	34.7700	34.7700	-0.096%	1,809	+18.628%
2024-02-27	34.5700	34.8195	34.5700	34.8033	+0.442%	1,622	+18.515%
2024-02-26	34.6150	34.6800	34.5950	34.6500	-0.103%	1,377	+19.039%
2024-02-23	34.7597	34.7597	34.6600	34.6856	-0.170%	1,474	+18.917%
2024-02-22	34.6800	34.7445	34.6800	34.7445	-0.155%	2,530	+18.715%
2024-02-21	34.6300	34.7984	34.6200	34.7984	+0.500%	2,539	+18.531%
2024-02-20	34.6850	34.6850	34.5400	34.6252	+0.334%	5,579	+19.124%
2024-02-16	34.6600	34.6600	34.4800	34.5100	+1.143%	1,164	+19.522%
2024-02-15	34.0000	34.1200	34.0000	34.1200	+1.258%	3,485	+20.888%
2024-02-14	33.5900	33.6962	33.5900	33.6962	+0.676%	898	+22.408%
2024-02-13	33.6500	33.6500	33.4700	33.4700	-1.797%	1,542	+23.236%
2024-02-12	34.0800	34.1433	34.0800	34.0825	-0.234%	1,498	+21.021%
2024-02-09	34.1342	34.1623	34.0100	34.1623	-0.230%	1,450	+20.738%
2024-02-08	34.2885	34.3109	34.1603	34.2412	-0.189%	2,730	+20.460%
2024-02-07	34.2300	34.3150	34.1500	34.3061	-0.092%	3,997	+20.232%
2024-02-06	34.1900	34.3500	34.1351	34.3378	+0.285%	2,903	+20.121%
2024-02-05	34.1300	34.2500	34.0053	34.2402	-1.683%	2,763	+20.464%
2024-02-02	34.7400	34.9900	34.6200	34.8265	-0.751%	5,695	+18.436%
2024-02-01	35.0200	35.1999	35.0200	35.0900	-0.057%	99,480	+17.546%
2024-01-31	35.4500	35.4500	35.1100	35.1100	-0.892%	3,226	+17.479%
2024-01-30	35.3700	35.4260	35.3554	35.4260	-0.453%	1,085	+16.431%
2024-01-29	35.4043	35.6100	35.4043	35.5873	+0.038%	2,722	+15.904%
2024-01-26	35.5800	35.6999	35.5533	35.5737	+0.321%	1,795	+15.948%
2024-01-25	35.1900	35.4600	35.1900	35.4600	+1.707%	1,091	+16.320%
2024-01-24	35.2600	35.2600	34.8647	34.8647	+0.700%	8,970	+18.306%
2024-01-23	34.6500	34.6500	34.4500	34.6225	+0.065%	6,829	+19.134%
2024-01-22	34.6800	34.6800	34.5100	34.6000	-0.029%	3,878	+19.211%
2024-01-19	34.3600	34.6100	34.2900	34.6100	-0.560%	4,913	+19.177%
2024-01-18	34.7800	34.8048	34.7800	34.8048	+0.168%	1,283	+18.510%
2024-01-17	34.6420	34.7465	34.6300	34.7465	-0.979%	680	+18.708%
2024-01-16	35.0900	35.0900	35.0900	35.0900	-1.889%	408	+17.546%
2024-01-12	35.7800	35.7800	35.6760	35.7655	+0.256%	801	+15.326%
2024-01-11	35.4500	35.6741	35.4500	35.6741	-0.351%	2,569	+15.622%