EGUS
iShares ESG Aware MSCI USA Growth ETF
stockBATSETF
At CloseOct 2, 2026
59.83USD0.000%(0.00)1,851
After-hoursOct 2, 2026 4:10:30 PM EDT
59.83USD+1.285%(+0.76)
EGUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 59.98 | 59.98 | 59.72 | 59.83 | +1.126% | 3,467 | 0.000% |
| 2026-10-01 | 58.86 | 59.27 | 58.86 | 59.16 | +0.088% | 3,552 | +1.126% |
| 2026-09-30 | 59.40 | 59.43 | 59.11 | 59.11 | +0.350% | 901 | +1.216% |
| 2026-09-29 | 58.95 | 58.96 | 58.90 | 58.90 | -0.274% | 2,997 | +1.570% |
| 2026-09-28 | 58.99 | 59.10 | 58.99 | 59.07 | -0.502% | 2,740 | +1.291% |
| 2026-09-25 | 59.15 | 59.37 | 59.15 | 59.36 | +0.409% | 2,028 | +0.783% |
| 2026-09-24 | 58.77 | 59.12 | 58.77 | 59.12 | +0.090% | 1,439 | +1.195% |
| 2026-09-23 | 59.17 | 59.17 | 59.07 | 59.07 | -1.148% | 350 | +1.286% |
| 2026-09-22 | 59.78 | 59.83 | 59.76 | 59.76 | +0.174% | 2,135 | +0.123% |
| 2026-09-21 | 59.13 | 59.65 | 59.13 | 59.65 | +2.089% | 1,191 | +0.297% |
| 2026-09-18 | 58.17 | 58.43 | 58.14 | 58.43 | +0.583% | 499 | +2.393% |
| 2026-09-17 | 57.90 | 58.09 | 57.90 | 58.09 | +1.612% | 13,546 | +2.990% |
| 2026-09-16 | 57.53 | 57.53 | 57.17 | 57.17 | +0.149% | 848 | +4.650% |
| 2026-09-15 | 57.17 | 57.20 | 57.09 | 57.09 | -0.731% | 15,486 | +4.805% |
| 2026-09-14 | 57.42 | 57.65 | 57.42 | 57.51 | -0.965% | 452 | +4.039% |
| 2026-09-11 | 58.12 | 58.12 | 58.07 | 58.07 | +1.002% | 711 | +3.035% |
| 2026-09-10 | 57.51 | 57.61 | 57.49 | 57.49 | -0.519% | 576 | +4.067% |
| 2026-09-09 | 57.82 | 57.82 | 57.79 | 57.79 | -0.867% | 474 | +3.527% |
| 2026-09-08 | 58.43 | 58.43 | 58.28 | 58.30 | -0.389% | 398 | +2.630% |
| 2026-09-04 | 58.82 | 58.82 | 58.52 | 58.52 | -0.271% | 796 | +2.231% |
| 2026-09-03 | 58.15 | 58.68 | 58.15 | 58.68 | +1.147% | 239 | +1.954% |
| 2026-09-02 | 58.07 | 58.07 | 58.01 | 58.02 | +0.401% | 4,174 | +3.124% |
| 2026-09-01 | 57.99 | 57.99 | 57.78 | 57.78 | -1.253% | 1,132 | +3.537% |
| 2026-08-31 | 58.35 | 58.52 | 58.26 | 58.52 | -0.182% | 4,842 | +2.240% |
| 2026-08-28 | 59.10 | 59.10 | 58.63 | 58.63 | -0.808% | 467 | +2.054% |
| 2026-08-27 | 58.67 | 59.10 | 58.63 | 59.10 | +1.951% | 3,187 | +1.229% |
| 2026-08-26 | 57.83 | 57.97 | 57.83 | 57.97 | -0.067% | 275 | +3.205% |
| 2026-08-25 | 58.03 | 58.04 | 57.89 | 58.01 | +0.369% | 3,781 | +3.136% |
| 2026-08-24 | 58.20 | 58.20 | 57.80 | 57.80 | -0.860% | 772 | +3.516% |
| 2026-08-21 | 58.05 | 58.41 | 58.05 | 58.30 | +0.411% | 935 | +2.625% |
| 2026-08-20 | 58.40 | 58.57 | 58.06 | 58.06 | -0.917% | 2,638 | +3.048% |
| 2026-08-19 | 58.71 | 58.75 | 58.60 | 58.60 | -0.022% | 536 | +2.103% |
| 2026-08-18 | 58.61 | 58.63 | 58.61 | 58.61 | -1.131% | 1,575 | +2.080% |
| 2026-08-17 | 59.40 | 59.48 | 59.28 | 59.28 | -0.049% | 2,672 | +0.926% |
| 2026-08-14 | 59.24 | 59.31 | 59.24 | 59.31 | -0.638% | 284 | +0.876% |
| 2026-08-13 | 59.76 | 59.80 | 59.69 | 59.69 | +0.843% | 1,550 | +0.233% |
| 2026-08-12 | 59.28 | 59.33 | 59.19 | 59.19 | +0.580% | 3,317 | +1.078% |
| 2026-08-11 | 58.82 | 58.95 | 58.82 | 58.85 | -0.675% | 6,267 | +1.664% |
| 2026-08-10 | 59.28 | 59.28 | 59.24 | 59.25 | -0.392% | 6,404 | +0.977% |
| 2026-08-07 | 59.39 | 59.51 | 59.39 | 59.48 | +0.973% | 932 | +0.582% |
| 2026-08-06 | 58.95 | 58.98 | 58.88 | 58.91 | -0.572% | 4,494 | +1.560% |
| 2026-08-05 | 59.59 | 59.59 | 59.25 | 59.25 | -0.156% | 2,442 | +0.979% |
| 2026-08-04 | 59.18 | 59.48 | 59.18 | 59.34 | +2.314% | 1,400 | +0.822% |
| 2026-08-03 | 57.96 | 58.13 | 57.96 | 58.00 | +1.611% | 277 | +3.155% |
| 2026-07-31 | 56.52 | 57.20 | 56.52 | 57.08 | +1.334% | 1,688 | +4.816% |
| 2026-07-30 | 56.05 | 56.33 | 56.05 | 56.33 | +2.012% | 2,055 | +6.215% |
| 2026-07-29 | 55.58 | 55.58 | 55.22 | 55.22 | -1.807% | 1,508 | +8.352% |
| 2026-07-28 | 55.78 | 56.31 | 55.78 | 56.23 | -0.121% | 11,231 | +6.394% |
| 2026-07-27 | 56.28 | 56.30 | 56.04 | 56.30 | -0.403% | 2,139 | +6.265% |
| 2026-07-24 | 57.08 | 57.08 | 56.53 | 56.53 | -0.311% | 1,509 | +5.836% |
| 2026-07-23 | 56.83 | 56.83 | 56.57 | 56.71 | -2.123% | 943 | +5.507% |
| 2026-07-22 | 58.13 | 58.13 | 57.94 | 57.94 | -0.221% | 2,685 | +3.267% |
| 2026-07-21 | 58.01 | 58.08 | 58.01 | 58.07 | +1.088% | 467 | +3.038% |
| 2026-07-20 | 57.74 | 57.75 | 57.44 | 57.44 | -0.340% | 1,160 | +4.159% |
| 2026-07-17 | 57.09 | 57.78 | 57.09 | 57.64 | -1.020% | 3,199 | +3.805% |
| 2026-07-16 | 58.47 | 58.47 | 58.23 | 58.23 | -1.439% | 1,704 | +2.746% |
| 2026-07-15 | 59.09 | 59.09 | 58.98 | 59.08 | +0.545% | 797 | +1.268% |
| 2026-07-14 | 58.67 | 58.76 | 58.67 | 58.76 | +1.138% | 1,462 | +1.819% |
| 2026-07-13 | 58.59 | 58.59 | 58.07 | 58.10 | -1.310% | 2,317 | +2.978% |
| 2026-07-10 | 58.60 | 58.87 | 58.58 | 58.87 | +0.356% | 2,424 | +1.629% |
| 2026-07-09 | 58.66 | 58.66 | 58.66 | 58.66 | +1.065% | 225 | +1.991% |
| 2026-07-08 | 58.04 | 58.04 | 58.04 | 58.04 | +0.506% | 70 | +3.078% |
| 2026-07-07 | 57.62 | 57.75 | 57.62 | 57.75 | -1.174% | 329 | +3.599% |
| 2026-07-06 | 58.52 | 58.52 | 58.44 | 58.44 | +1.561% | 1,132 | +2.383% |
| 2026-07-02 | 58.33 | 58.36 | 57.16 | 57.54 | -0.811% | 1,754 | +3.981% |
| 2026-07-01 | 58.27 | 58.27 | 58.01 | 58.01 | -0.704% | 213 | +3.138% |
| 2026-06-30 | 58.47 | 58.49 | 58.40 | 58.42 | +1.742% | 804 | +2.412% |
| 2026-06-29 | 57.32 | 57.44 | 57.32 | 57.42 | +2.646% | 4,649 | +4.196% |
| 2026-06-26 | 56.04 | 56.26 | 55.94 | 55.94 | -0.480% | 6,511 | +6.952% |
| 2026-06-25 | 56.24 | 56.24 | 56.13 | 56.21 | -0.478% | 4,539 | +6.439% |
| 2026-06-24 | 56.73 | 56.85 | 56.34 | 56.48 | -0.237% | 3,252 | +5.930% |
| 2026-06-23 | 56.98 | 56.98 | 56.61 | 56.61 | -2.339% | 1,779 | +5.678% |
| 2026-06-22 | 58.66 | 58.66 | 57.96 | 57.97 | -1.193% | 960 | +3.207% |
| 2026-06-18 | 58.48 | 58.67 | 58.44 | 58.67 | +1.999% | 7,602 | +1.976% |
| 2026-06-17 | 58.27 | 58.27 | 57.41 | 57.52 | -1.015% | 2,479 | +4.014% |
| 2026-06-16 | 58.33 | 58.33 | 58.11 | 58.11 | -0.672% | 1,459 | +2.958% |
| 2026-06-15 | 58.50 | 58.64 | 58.50 | 58.50 | +2.566% | 5,394 | +2.266% |
| 2026-06-12 | 57.12 | 57.12 | 56.94 | 57.04 | +0.148% | 5,066 | +4.890% |
| 2026-06-11 | 55.77 | 57.04 | 55.64 | 56.96 | +2.249% | 3,845 | +5.045% |
| 2026-06-10 | 55.70 | 55.70 | 55.70 | 55.70 | -1.888% | 115 | +7.408% |
| 2026-06-09 | 55.56 | 56.77 | 55.56 | 56.77 | -0.968% | 2,810 | +5.379% |
| 2026-06-08 | 57.86 | 57.86 | 57.27 | 57.33 | +0.423% | 4,892 | +4.359% |
| 2026-06-05 | 57.74 | 57.74 | 57.09 | 57.09 | -3.766% | 2,203 | +4.800% |
| 2026-06-04 | 59.44 | 59.47 | 59.32 | 59.32 | +0.056% | 2,715 | +0.854% |
| 2026-06-03 | 59.35 | 59.35 | 59.29 | 59.29 | -1.060% | 858 | +0.910% |
| 2026-06-02 | 59.90 | 60.00 | 59.76 | 59.92 | +0.674% | 9,390 | -0.160% |
| 2026-06-01 | 59.61 | 59.62 | 59.52 | 59.52 | +0.797% | 1,572 | +0.513% |
| 2026-05-29 | 59.11 | 59.15 | 58.95 | 59.05 | +0.670% | 4,744 | +1.315% |
| 2026-05-28 | 58.21 | 58.66 | 58.21 | 58.66 | +1.195% | 25,635 | +1.993% |
| 2026-05-27 | 58.12 | 58.12 | 57.88 | 57.97 | -0.208% | 2,081 | +3.211% |
| 2026-05-26 | 58.01 | 58.38 | 57.95 | 58.09 | +0.547% | 2,677 | +2.996% |
| 2026-05-22 | 57.84 | 57.95 | 57.77 | 57.77 | +0.349% | 216 | +3.560% |
| 2026-05-21 | 57.51 | 57.57 | 57.29 | 57.57 | +0.129% | 723 | +3.921% |
| 2026-05-20 | 57.03 | 57.50 | 56.90 | 57.50 | +1.442% | 2,535 | +4.055% |
| 2026-05-19 | 56.84 | 56.87 | 56.51 | 56.68 | -0.761% | 609 | +5.556% |
| 2026-05-18 | 57.42 | 57.42 | 56.99 | 57.11 | -0.453% | 967 | +4.752% |
| 2026-05-15 | 57.33 | 57.88 | 57.33 | 57.37 | -1.461% | 2,424 | +4.278% |
| 2026-05-14 | 57.79 | 58.30 | 57.79 | 58.23 | +1.369% | 1,068 | +2.755% |
| 2026-05-13 | 56.91 | 57.55 | 56.91 | 57.44 | +0.930% | 2,855 | +4.161% |
| 2026-05-12 | 56.91 | 56.98 | 56.62 | 56.91 | -0.359% | 4,280 | +5.129% |
| 2026-05-11 | 56.96 | 57.27 | 56.96 | 57.12 | +0.281% | 6,440 | +4.751% |
| 2026-05-08 | 56.82 | 56.95 | 56.82 | 56.95 | +0.998% | 212 | +5.046% |
| 2026-05-07 | 56.42 | 56.45 | 56.39 | 56.39 | +0.080% | 3,952 | +6.095% |
| 2026-05-06 | 55.89 | 56.35 | 55.89 | 56.35 | +2.003% | 792 | +6.180% |
| 2026-05-05 | 55.27 | 55.27 | 55.23 | 55.24 | +0.821% | 479 | +8.308% |
| 2026-05-04 | 55.03 | 55.03 | 54.64 | 54.79 | -0.188% | 523 | +9.197% |
| 2026-05-01 | 55.11 | 55.11 | 54.89 | 54.89 | +0.982% | 2,262 | +8.991% |
| 2026-04-30 | 53.75 | 54.42 | 53.75 | 54.36 | +0.590% | 2,036 | +10.062% |
| 2026-04-29 | 54.03 | 54.04 | 54.03 | 54.04 | -0.268% | 117 | +10.711% |
| 2026-04-28 | 54.24 | 54.24 | 54.19 | 54.19 | -0.865% | 224 | +10.414% |
| 2026-04-27 | 54.66 | 54.66 | 54.66 | 54.66 | +0.240% | 109 | +9.459% |
| 2026-04-24 | 53.90 | 54.53 | 53.90 | 54.53 | +1.701% | 613 | +9.722% |
| 2026-04-23 | 53.92 | 53.92 | 53.59 | 53.62 | -1.357% | 1,152 | +11.588% |
| 2026-04-22 | 54.01 | 54.35 | 54.01 | 54.35 | +1.893% | 2,696 | +10.073% |
| 2026-04-21 | 53.97 | 53.97 | 53.27 | 53.34 | -0.489% | 1,438 | +12.157% |
| 2026-04-20 | 53.63 | 53.63 | 53.31 | 53.61 | -0.161% | 2,296 | +11.609% |
| 2026-04-17 | 53.85 | 53.86 | 53.62 | 53.69 | +1.458% | 1,102 | +11.430% |
| 2026-04-16 | 53.03 | 53.03 | 52.92 | 52.92 | +0.115% | 9,606 | +13.054% |
| 2026-04-15 | 52.42 | 52.87 | 52.41 | 52.86 | +1.977% | 2,129 | +13.184% |
| 2026-04-14 | 51.50 | 51.85 | 51.50 | 51.84 | +1.718% | 708 | +15.422% |
| 2026-04-13 | 50.24 | 50.96 | 50.13 | 50.96 | +1.433% | 2,612 | +17.406% |
| 2026-04-10 | 50.37 | 50.37 | 50.20 | 50.24 | +0.423% | 336 | +19.088% |
| 2026-04-09 | 49.56 | 50.03 | 49.56 | 50.03 | +0.573% | 5,032 | +19.592% |
| 2026-04-08 | 49.89 | 49.93 | 49.63 | 49.74 | +2.372% | 14,354 | +20.278% |
| 2026-04-07 | 47.98 | 48.59 | 47.93 | 48.59 | +0.165% | 4,825 | +23.130% |
| 2026-04-06 | 48.46 | 48.51 | 48.46 | 48.51 | +0.411% | 1,053 | +23.334% |
| 2026-04-02 | 47.72 | 48.31 | 47.72 | 48.31 | +0.148% | 1,058 | +23.840% |
| 2026-04-01 | 48.28 | 48.32 | 48.22 | 48.24 | +1.052% | 4,746 | +24.024% |
| 2026-03-31 | 46.71 | 47.74 | 46.71 | 47.74 | +3.680% | 308 | +25.329% |
| 2026-03-30 | 46.36 | 46.36 | 45.91 | 46.04 | -0.712% | 552 | +29.940% |
| 2026-03-27 | 46.85 | 46.85 | 46.37 | 46.37 | -2.231% | 2,058 | +29.015% |
| 2026-03-26 | 48.31 | 48.31 | 47.43 | 47.43 | -2.195% | 791 | +26.137% |
| 2026-03-25 | 48.79 | 48.79 | 48.50 | 48.50 | +0.781% | 1,024 | +23.368% |
| 2026-03-24 | 48.08 | 48.33 | 48.08 | 48.12 | -1.041% | 1,212 | +24.332% |
| 2026-03-23 | 48.92 | 48.92 | 48.63 | 48.63 | +1.755% | 322 | +23.038% |
| 2026-03-20 | 48.18 | 48.29 | 47.59 | 47.79 | -1.973% | 4,758 | +25.197% |
| 2026-03-19 | 48.43 | 48.75 | 48.43 | 48.75 | -0.164% | 4,653 | +22.726% |
| 2026-03-18 | 49.22 | 49.31 | 48.83 | 48.83 | -1.377% | 7,543 | +22.525% |
| 2026-03-17 | 49.57 | 49.57 | 49.51 | 49.51 | +0.185% | 427 | +20.839% |
| 2026-03-16 | 49.45 | 49.55 | 49.33 | 49.42 | +1.250% | 1,841 | +21.063% |
| 2026-03-13 | 48.99 | 48.99 | 48.81 | 48.81 | -1.114% | 619 | +22.575% |
| 2026-03-12 | 49.61 | 49.61 | 49.36 | 49.36 | -1.757% | 40,660 | +21.210% |
| 2026-03-11 | 50.05 | 50.24 | 50.05 | 50.24 | +0.046% | 541 | +19.079% |
| 2026-03-10 | 50.52 | 50.59 | 50.14 | 50.22 | -0.159% | 15,198 | +19.134% |
| 2026-03-09 | 49.61 | 50.30 | 49.61 | 50.30 | +1.404% | 361 | +18.945% |
| 2026-03-06 | 49.97 | 49.97 | 49.60 | 49.60 | -1.421% | 395 | +20.614% |
| 2026-03-05 | 50.04 | 50.32 | 50.04 | 50.32 | -0.063% | 8,009 | +18.901% |
| 2026-03-04 | 49.85 | 50.35 | 49.85 | 50.35 | +1.211% | 2,414 | +18.826% |
| 2026-03-03 | 49.00 | 49.84 | 49.00 | 49.75 | -0.921% | 2,658 | +20.265% |
| 2026-03-02 | 50.09 | 50.21 | 50.09 | 50.21 | +0.750% | 237 | +19.158% |
| 2026-02-27 | 49.84 | 49.84 | 49.84 | 49.84 | -1.167% | 1,346 | +20.051% |
| 2026-02-26 | 50.37 | 50.42 | 50.37 | 50.42 | -1.273% | 252 | +18.650% |
| 2026-02-25 | 50.99 | 51.10 | 50.99 | 51.08 | +1.315% | 681 | +17.139% |
| 2026-02-24 | 50.42 | 50.42 | 50.41 | 50.41 | +1.325% | 508 | +18.679% |
| 2026-02-23 | 50.15 | 50.15 | 49.63 | 49.75 | -1.401% | 7,337 | +20.252% |
| 2026-02-20 | 50.46 | 50.59 | 50.18 | 50.46 | +0.629% | 52,494 | +18.567% |
| 2026-02-19 | 50.06 | 50.14 | 50.06 | 50.14 | -0.462% | 503 | +19.313% |
| 2026-02-18 | 50.38 | 50.38 | 50.38 | 50.38 | +0.895% | 28 | +18.762% |
| 2026-02-17 | 49.71 | 50.07 | 49.71 | 49.93 | +0.472% | 1,516 | +19.825% |
| 2026-02-13 | 49.70 | 49.70 | 49.70 | 49.70 | -0.390% | 91 | +20.391% |
| 2026-02-12 | 49.89 | 49.89 | 49.89 | 49.89 | -2.343% | 145 | +19.921% |
| 2026-02-11 | 51.09 | 51.09 | 51.09 | 51.09 | -0.103% | 143 | +17.112% |
| 2026-02-10 | 51.14 | 51.14 | 51.14 | 51.14 | -0.370% | 600 | +16.991% |
| 2026-02-09 | 51.32 | 51.33 | 51.32 | 51.33 | +1.003% | 298 | +16.558% |
| 2026-02-06 | 50.82 | 50.82 | 50.82 | 50.82 | +2.770% | 241 | +17.727% |
| 2026-02-05 | 50.20 | 50.20 | 49.37 | 49.45 | -1.898% | 2,741 | +20.989% |
| 2026-02-04 | 49.96 | 50.53 | 49.96 | 50.41 | -1.229% | 4,392 | +18.692% |
| 2026-02-03 | 52.01 | 52.01 | 50.90 | 51.03 | -1.937% | 1,245 | +17.233% |
| 2026-02-02 | 52.17 | 52.27 | 52.04 | 52.04 | +0.308% | 63,401 | +14.962% |
| 2026-01-30 | 51.84 | 51.88 | 51.84 | 51.88 | -0.721% | 2,193 | +15.316% |
| 2026-01-29 | 53.02 | 53.02 | 51.92 | 52.26 | -1.425% | 2,484 | +14.484% |
| 2026-01-28 | 53.02 | 53.05 | 53.00 | 53.02 | +0.090% | 10,019 | +12.853% |
| 2026-01-27 | 53.13 | 53.13 | 52.97 | 52.97 | +0.794% | 1,526 | +12.955% |
| 2026-01-26 | 52.61 | 52.64 | 52.55 | 52.55 | +0.660% | 3,407 | +13.852% |
| 2026-01-23 | 52.22 | 52.22 | 52.21 | 52.21 | +0.511% | 796 | +14.603% |
| 2026-01-22 | 52.00 | 52.00 | 51.94 | 51.94 | +0.688% | 554 | +15.189% |
| 2026-01-21 | 51.59 | 51.59 | 51.59 | 51.59 | +0.949% | 21 | +15.982% |
| 2026-01-20 | 51.77 | 51.77 | 51.05 | 51.10 | -2.830% | 6,157 | +17.082% |
| 2026-01-16 | 52.66 | 52.66 | 52.59 | 52.59 | +0.134% | 195 | +13.768% |
| 2026-01-15 | 52.60 | 52.60 | 52.48 | 52.52 | +0.190% | 4,862 | +13.921% |
| 2026-01-14 | 52.37 | 52.42 | 52.37 | 52.42 | -1.346% | 274 | +14.137% |
| 2026-01-13 | 53.13 | 53.13 | 53.13 | 53.13 | -0.340% | 193 | +12.601% |
| 2026-01-12 | 53.36 | 53.40 | 53.31 | 53.31 | +0.280% | 6,388 | +12.218% |
| 2026-01-09 | 53.15 | 53.26 | 53.12 | 53.17 | +0.578% | 3,290 | +12.532% |
| 2026-01-08 | 52.86 | 52.86 | 52.86 | 52.86 | -0.946% | 234 | +13.182% |
| 2026-01-07 | 53.40 | 53.40 | 53.37 | 53.37 | +0.311% | 724 | +12.111% |
| 2026-01-06 | 52.99 | 53.20 | 52.99 | 53.20 | +0.528% | 1,656 | +12.460% |
| 2026-01-05 | 52.98 | 52.98 | 52.92 | 52.92 | +0.428% | 228 | +13.054% |
| 2026-01-02 | 52.85 | 52.85 | 52.70 | 52.70 | -0.424% | 445 | +13.537% |
| 2025-12-31 | 52.95 | 52.98 | 52.92 | 52.92 | -0.657% | 710 | +13.055% |
| 2025-12-30 | 53.28 | 53.34 | 53.27 | 53.27 | -0.271% | 878 | +12.313% |
| 2025-12-29 | 53.37 | 53.46 | 53.32 | 53.41 | -0.536% | 509 | +12.008% |
| 2025-12-26 | 53.63 | 53.81 | 53.63 | 53.70 | +0.063% | 13,116 | +11.408% |
| 2025-12-24 | 53.59 | 53.67 | 53.59 | 53.67 | +0.169% | 124 | +11.479% |
| 2025-12-23 | 53.10 | 53.58 | 53.10 | 53.58 | +0.705% | 3,394 | +11.667% |
| 2025-12-22 | 53.14 | 53.20 | 53.14 | 53.20 | +0.592% | 511 | +12.454% |
| 2025-12-19 | 52.65 | 52.89 | 52.65 | 52.89 | +1.575% | 1,790 | +13.120% |
| 2025-12-18 | 51.83 | 52.18 | 51.82 | 52.07 | +1.433% | 55,379 | +14.901% |
| 2025-12-17 | 51.84 | 51.84 | 51.33 | 51.33 | -2.020% | 941 | +16.548% |
| 2025-12-16 | 52.27 | 52.39 | 52.27 | 52.39 | +0.326% | 248 | +14.194% |
| 2025-12-15 | 52.22 | 52.22 | 52.22 | 52.22 | -0.608% | 96 | +14.566% |
| 2025-12-12 | 52.55 | 52.55 | 52.54 | 52.54 | -1.901% | 407 | +13.870% |
| 2025-12-11 | 52.91 | 53.56 | 52.91 | 53.56 | -0.131% | 1,506 | +11.705% |
| 2025-12-10 | 53.39 | 53.77 | 53.20 | 53.63 | +0.240% | 29,091 | +11.559% |
| 2025-12-09 | 53.50 | 53.50 | 53.50 | 53.50 | +0.022% | 157 | +11.827% |
| 2025-12-08 | 53.59 | 53.59 | 53.37 | 53.49 | +0.017% | 7,088 | +11.851% |
| 2025-12-05 | 53.73 | 53.73 | 53.45 | 53.48 | +0.207% | 3,562 | +11.870% |
| 2025-12-04 | 53.25 | 53.38 | 53.24 | 53.37 | +0.037% | 1,512 | +12.102% |
| 2025-12-03 | 53.40 | 53.46 | 53.35 | 53.35 | -0.165% | 12,042 | +12.145% |
| 2025-12-02 | 53.44 | 53.44 | 53.44 | 53.44 | +0.618% | 499 | +11.959% |
| 2025-12-01 | 53.08 | 53.15 | 53.08 | 53.11 | -0.150% | 4,260 | +12.651% |
| 2025-11-28 | 53.17 | 53.19 | 53.17 | 53.19 | +0.185% | 384 | +12.482% |
| 2025-11-26 | 53.13 | 53.21 | 53.09 | 53.09 | +0.815% | 941 | +12.690% |
| 2025-11-25 | 52.06 | 52.66 | 52.06 | 52.66 | +0.500% | 481 | +13.608% |
| 2025-11-24 | 52.28 | 52.40 | 52.28 | 52.40 | +2.545% | 1,747 | +14.176% |
| 2025-11-21 | 51.17 | 51.18 | 51.10 | 51.10 | +0.531% | 1,275 | +17.082% |
| 2025-11-20 | 52.12 | 52.12 | 50.78 | 50.83 | -1.950% | 2,716 | +17.704% |
| 2025-11-19 | 51.40 | 51.99 | 51.40 | 51.84 | +0.760% | 3,317 | +15.409% |
| 2025-11-18 | 51.76 | 51.84 | 51.45 | 51.45 | -1.161% | 11,902 | +16.286% |
| 2025-11-17 | 52.43 | 52.68 | 52.05 | 52.05 | -0.887% | 848 | +14.936% |
| 2025-11-14 | 52.26 | 52.75 | 52.22 | 52.52 | +0.172% | 6,836 | +13.917% |
| 2025-11-13 | 53.42 | 53.42 | 52.43 | 52.43 | -2.236% | 964 | +14.112% |
| 2025-11-12 | 53.62 | 53.69 | 53.52 | 53.63 | -0.182% | 971 | +11.560% |
| 2025-11-11 | 53.44 | 53.73 | 53.44 | 53.73 | -0.215% | 3,795 | +11.357% |
| 2025-11-10 | 53.69 | 53.89 | 53.69 | 53.84 | +2.383% | 1,614 | +11.117% |
| 2025-11-07 | 52.23 | 52.59 | 52.23 | 52.59 | -0.361% | 1,113 | +13.765% |
| 2025-11-06 | 52.97 | 52.98 | 52.71 | 52.78 | -1.792% | 3,962 | +13.355% |
| 2025-11-05 | 54.01 | 54.04 | 53.74 | 53.74 | +0.165% | 4,328 | +11.323% |
| 2025-11-04 | 53.95 | 53.95 | 53.66 | 53.66 | -1.820% | 1,681 | +11.507% |
| 2025-11-03 | 54.62 | 54.81 | 54.62 | 54.65 | +0.578% | 3,738 | +9.477% |
| 2025-10-31 | 54.49 | 54.49 | 54.34 | 54.34 | +0.766% | 338 | +10.109% |
| 2025-10-30 | 54.17 | 54.17 | 53.92 | 53.92 | -0.899% | 824 | +10.953% |
| 2025-10-29 | 54.46 | 54.46 | 54.41 | 54.41 | +0.374% | 120 | +9.955% |
| 2025-10-28 | 54.34 | 54.34 | 54.21 | 54.21 | +0.818% | 954 | +10.366% |
| 2025-10-27 | 53.68 | 53.77 | 53.63 | 53.77 | +1.857% | 1,798 | +11.269% |
| 2025-10-24 | 52.88 | 52.91 | 52.79 | 52.79 | +1.108% | 1,025 | +13.335% |
| 2025-10-23 | 51.93 | 52.21 | 51.92 | 52.21 | +0.904% | 1,767 | +14.591% |
| 2025-10-22 | 51.78 | 51.78 | 51.74 | 51.74 | -0.911% | 711 | +15.627% |
| 2025-10-21 | 52.29 | 52.29 | 52.22 | 52.22 | +0.081% | 235 | +14.573% |
| 2025-10-20 | 51.98 | 52.24 | 51.98 | 52.18 | +1.233% | 1,508 | +14.666% |
| 2025-10-17 | 51.57 | 51.57 | 51.54 | 51.54 | +0.709% | 2,290 | +16.079% |
| 2025-10-16 | 51.18 | 51.18 | 51.18 | 51.18 | -0.547% | 71 | +16.902% |
| 2025-10-15 | 51.78 | 51.92 | 51.22 | 51.46 | +0.371% | 3,522 | +16.263% |
| 2025-10-14 | 51.54 | 51.55 | 51.22 | 51.27 | -0.832% | 1,988 | +16.694% |
| 2025-10-13 | 51.36 | 51.75 | 51.36 | 51.70 | +1.985% | 4,523 | +15.724% |
| 2025-10-10 | 51.27 | 51.27 | 50.69 | 50.69 | -3.271% | 1,542 | +18.021% |
| 2025-10-09 | 52.50 | 52.51 | 52.29 | 52.41 | -0.251% | 3,192 | +14.160% |
| 2025-10-08 | 52.32 | 52.54 | 52.32 | 52.54 | +1.102% | 3,034 | +13.873% |
| 2025-10-07 | 52.32 | 52.35 | 51.89 | 51.97 | -0.575% | 3,567 | +15.129% |
| 2025-10-06 | 52.07 | 52.33 | 52.07 | 52.27 | +0.804% | 2,061 | +14.466% |
| 2025-10-03 | 51.85 | 51.85 | 51.85 | 51.85 | -0.238% | 137 | +15.387% |
| 2025-10-02 | 52.32 | 52.32 | 51.86 | 51.97 | +0.218% | 2,082 | +15.112% |
| 2025-10-01 | 51.86 | 51.86 | 51.86 | 51.86 | +0.518% | 12 | +15.363% |
| 2025-09-30 | 51.33 | 51.59 | 51.33 | 51.59 | +0.476% | 5,618 | +15.961% |
| 2025-09-29 | 51.38 | 51.38 | 51.35 | 51.35 | +0.281% | 1,548 | +16.512% |
| 2025-09-26 | 51.20 | 51.21 | 51.18 | 51.21 | +0.426% | 21,033 | +16.840% |
| 2025-09-25 | 50.75 | 50.99 | 50.67 | 50.99 | -0.375% | 5,864 | +17.338% |
| 2025-09-24 | 51.18 | 51.18 | 51.14 | 51.18 | -0.485% | 641 | +16.898% |
| 2025-09-23 | 51.78 | 51.78 | 51.43 | 51.43 | -1.134% | 756 | +16.331% |
| 2025-09-22 | 51.74 | 52.02 | 51.74 | 52.02 | +0.814% | 975 | +15.012% |
| 2025-09-19 | 51.39 | 51.61 | 51.32 | 51.60 | +0.959% | 1,609 | +15.948% |
| 2025-09-18 | 51.21 | 51.25 | 51.08 | 51.11 | +0.671% | 4,381 | +17.059% |
| 2025-09-17 | 50.69 | 50.80 | 50.69 | 50.77 | -0.482% | 3,011 | +17.845% |
| 2025-09-16 | 51.02 | 51.02 | 51.02 | 51.02 | -0.321% | 50 | +17.276% |
| 2025-09-15 | 51.07 | 51.18 | 51.07 | 51.18 | +0.927% | 1,276 | +16.899% |
| 2025-09-12 | 50.71 | 50.71 | 50.71 | 50.71 | +0.274% | 63 | +17.984% |
| 2025-09-11 | 50.39 | 50.57 | 50.39 | 50.57 | +0.680% | 673 | +18.307% |
| 2025-09-10 | 50.08 | 50.23 | 50.08 | 50.23 | +0.180% | 425 | +19.111% |
| 2025-09-09 | 49.97 | 50.14 | 49.97 | 50.14 | +0.279% | 127 | +19.326% |
| 2025-09-08 | 50.01 | 50.04 | 50.00 | 50.00 | +0.685% | 1,080 | +19.658% |
| 2025-09-05 | 49.60 | 49.66 | 49.60 | 49.66 | -0.350% | 12,599 | +20.477% |
| 2025-09-04 | 49.83 | 49.83 | 49.83 | 49.83 | +0.900% | 201 | +20.056% |
| 2025-09-03 | 49.13 | 49.39 | 49.13 | 49.39 | +1.099% | 785 | +21.136% |
| 2025-09-02 | 48.74 | 48.85 | 48.74 | 48.85 | -0.806% | 893 | +22.468% |
| 2025-08-29 | 49.27 | 49.27 | 49.19 | 49.25 | -1.164% | 1,122 | +21.480% |
| 2025-08-28 | 49.80 | 49.86 | 49.80 | 49.83 | +0.630% | 2,488 | +20.066% |
| 2025-08-27 | 49.50 | 49.52 | 49.50 | 49.52 | +0.366% | 1,268 | +20.823% |
| 2025-08-26 | 49.34 | 49.34 | 49.34 | 49.34 | +0.466% | 13 | +21.265% |
| 2025-08-25 | 49.04 | 49.25 | 49.04 | 49.11 | -0.090% | 3,674 | +21.830% |
| 2025-08-22 | 49.16 | 49.16 | 49.15 | 49.15 | +1.551% | 230 | +21.721% |
| 2025-08-21 | 48.48 | 48.48 | 48.40 | 48.40 | -0.407% | 731 | +23.608% |
| 2025-08-20 | 48.61 | 48.61 | 48.60 | 48.60 | -0.532% | 261 | +23.105% |
| 2025-08-19 | 48.85 | 48.86 | 48.85 | 48.86 | -1.412% | 429 | +22.450% |
| 2025-08-18 | 49.54 | 49.59 | 49.44 | 49.56 | +0.174% | 6,025 | +20.721% |
| 2025-08-15 | 49.39 | 49.47 | 49.39 | 49.47 | -0.342% | 325 | +20.930% |
| 2025-08-14 | 49.60 | 49.64 | 49.60 | 49.64 | +0.167% | 380 | +20.517% |
| 2025-08-13 | 49.43 | 49.56 | 49.43 | 49.56 | +0.105% | 535 | +20.718% |
| 2025-08-12 | 49.12 | 49.51 | 49.12 | 49.51 | +1.054% | 792 | +20.844% |
| 2025-08-11 | 48.99 | 48.99 | 48.99 | 48.99 | -0.404% | 13 | +22.118% |
| 2025-08-08 | 49.11 | 49.19 | 49.11 | 49.19 | +0.974% | 181 | +21.625% |
| 2025-08-07 | 49.05 | 49.05 | 48.72 | 48.72 | -0.133% | 152 | +22.809% |
| 2025-08-06 | 48.77 | 48.78 | 48.77 | 48.78 | +1.310% | 538 | +22.645% |
| 2025-08-05 | 48.15 | 48.15 | 48.15 | 48.15 | -0.725% | 283 | +24.252% |
| 2025-08-04 | 48.50 | 48.50 | 48.50 | 48.50 | +1.872% | 80 | +23.352% |
| 2025-08-01 | 47.48 | 47.61 | 47.48 | 47.61 | -2.213% | 406 | +25.662% |
| 2025-07-31 | 49.50 | 49.50 | 48.69 | 48.69 | -0.371% | 337 | +22.881% |
| 2025-07-30 | 48.84 | 48.87 | 48.84 | 48.87 | +0.227% | 408 | +22.425% |
| 2025-07-29 | 48.94 | 48.95 | 48.76 | 48.76 | -0.272% | 1,209 | +22.703% |
| 2025-07-28 | 48.89 | 48.89 | 48.89 | 48.89 | +0.394% | 234 | +22.369% |
| 2025-07-25 | 48.70 | 48.70 | 48.70 | 48.70 | +0.475% | 25 | +22.851% |
| 2025-07-24 | 48.37 | 48.54 | 48.37 | 48.47 | +0.644% | 1,269 | +23.435% |
| 2025-07-23 | 48.00 | 48.16 | 48.00 | 48.16 | +0.722% | 14,008 | +24.230% |
| 2025-07-22 | 47.81 | 47.81 | 47.81 | 47.81 | -0.356% | 13 | +25.127% |
| 2025-07-21 | 48.00 | 48.00 | 47.99 | 47.99 | +0.228% | 1,055 | +24.682% |
| 2025-07-18 | 47.88 | 47.88 | 47.88 | 47.88 | +0.122% | 8 | +24.966% |
| 2025-07-17 | 47.84 | 47.84 | 47.82 | 47.82 | +0.619% | 256 | +25.119% |
| 2025-07-16 | 47.28 | 47.56 | 47.28 | 47.52 | +0.282% | 621 | +25.894% |
| 2025-07-15 | 47.60 | 47.61 | 47.39 | 47.39 | +0.424% | 1,478 | +26.248% |
| 2025-07-14 | 47.03 | 47.19 | 47.03 | 47.19 | +0.283% | 1,997 | +26.783% |
| 2025-07-11 | 47.16 | 47.16 | 47.06 | 47.06 | -0.137% | 656 | +27.142% |
| 2025-07-10 | 47.08 | 47.19 | 47.08 | 47.12 | -0.025% | 3,233 | +26.968% |
| 2025-07-09 | 46.99 | 47.13 | 46.91 | 47.13 | +0.915% | 1,151 | +26.936% |
| 2025-07-08 | 46.77 | 46.77 | 46.68 | 46.71 | -0.156% | 2,756 | +28.097% |
| 2025-07-07 | 46.95 | 46.95 | 46.69 | 46.78 | -0.776% | 448 | +27.897% |
| 2025-07-03 | 47.15 | 47.15 | 47.15 | 47.15 | +1.103% | 15 | +26.904% |
| 2025-07-02 | 46.28 | 46.63 | 46.28 | 46.63 | +0.760% | 471 | +28.304% |
| 2025-07-01 | 46.58 | 46.58 | 46.07 | 46.28 | -1.028% | 4,417 | +29.279% |
| 2025-06-30 | 46.59 | 46.76 | 46.49 | 46.76 | +0.667% | 4,987 | +27.949% |
| 2025-06-27 | 46.45 | 46.47 | 46.11 | 46.45 | +0.729% | 7,199 | +28.803% |
| 2025-06-26 | 46.02 | 46.14 | 46.02 | 46.11 | +0.748% | 5,256 | +29.742% |
| 2025-06-25 | 45.79 | 45.79 | 45.77 | 45.77 | +0.420% | 117,152 | +30.712% |
| 2025-06-24 | 45.57 | 45.58 | 45.57 | 45.58 | +1.356% | 1,428 | +31.262% |
| 2025-06-23 | 44.91 | 44.97 | 44.91 | 44.97 | +0.988% | 1,262 | +33.042% |
| 2025-06-20 | 44.56 | 44.61 | 44.46 | 44.53 | -0.506% | 2,948 | +34.357% |
| 2025-06-18 | 45.07 | 45.07 | 44.76 | 44.76 | -0.209% | 3,567 | +33.677% |
| 2025-06-17 | 44.91 | 45.00 | 44.83 | 44.85 | -0.774% | 5,327 | +33.398% |
| 2025-06-16 | 45.09 | 45.34 | 45.09 | 45.20 | +1.232% | 3,509 | +32.365% |
| 2025-06-13 | 44.67 | 44.69 | 44.64 | 44.65 | -1.500% | 20,426 | +33.996% |
| 2025-06-12 | 45.29 | 45.33 | 45.27 | 45.33 | +0.288% | 2,100 | +31.986% |
| 2025-06-11 | 45.14 | 45.20 | 45.14 | 45.20 | -0.298% | 545 | +32.366% |
| 2025-06-10 | 45.34 | 45.34 | 45.34 | 45.34 | +0.384% | 41 | +31.971% |
| 2025-06-09 | 45.15 | 45.20 | 45.14 | 45.16 | +0.137% | 3,207 | +32.477% |
| 2025-06-06 | 44.94 | 45.26 | 44.94 | 45.10 | +0.963% | 34,695 | +32.659% |
| 2025-06-05 | 44.89 | 45.36 | 44.67 | 44.67 | -0.761% | 10,466 | +33.936% |
| 2025-06-04 | 45.10 | 45.10 | 45.01 | 45.01 | +0.182% | 3,768 | +32.917% |
| 2025-06-03 | 45.00 | 45.00 | 44.87 | 44.93 | +0.810% | 6,694 | +33.158% |
| 2025-06-02 | 44.54 | 44.57 | 44.54 | 44.57 | +0.315% | 1,003 | +34.236% |
| 2025-05-30 | 44.14 | 44.43 | 44.14 | 44.43 | +0.107% | 1,169 | +34.659% |
| 2025-05-29 | 44.38 | 44.38 | 44.38 | 44.38 | +0.367% | 91 | +34.803% |
| 2025-05-28 | 44.22 | 44.22 | 44.22 | 44.22 | -0.271% | 721 | +35.299% |
| 2025-05-27 | 44.23 | 44.34 | 44.23 | 44.34 | +2.430% | 1,961 | +34.933% |
| 2025-05-23 | 43.47 | 43.47 | 43.29 | 43.29 | -1.033% | 809 | +38.211% |
| 2025-05-22 | 43.74 | 43.74 | 43.74 | 43.74 | +0.321% | 977 | +36.783% |
| 2025-05-21 | 44.17 | 44.17 | 43.59 | 43.60 | -1.335% | 2,771 | +37.223% |
| 2025-05-20 | 44.18 | 44.32 | 44.02 | 44.19 | -0.494% | 7,820 | +35.391% |
| 2025-05-19 | 43.51 | 44.41 | 43.51 | 44.41 | -0.008% | 26,686 | +34.721% |
| 2025-05-16 | 44.33 | 44.41 | 44.33 | 44.41 | +0.608% | 488 | +34.711% |
| 2025-05-15 | 44.09 | 44.14 | 44.09 | 44.14 | -0.296% | 452 | +35.530% |
| 2025-05-14 | 44.23 | 44.28 | 44.11 | 44.28 | +0.718% | 1,581 | +35.129% |
| 2025-05-13 | 43.99 | 43.99 | 43.96 | 43.96 | +1.863% | 872 | +36.099% |
| 2025-05-12 | 43.05 | 43.16 | 43.05 | 43.16 | +4.216% | 2,387 | +38.635% |
| 2025-05-09 | 41.41 | 41.41 | 41.41 | 41.41 | -0.161% | 268 | +44.480% |
| 2025-05-08 | 41.78 | 41.78 | 41.48 | 41.48 | +0.956% | 1,167 | +44.247% |
| 2025-05-07 | 40.86 | 41.09 | 40.83 | 41.08 | +0.150% | 1,385 | +45.626% |
| 2025-05-06 | 40.92 | 41.08 | 40.92 | 41.02 | -0.744% | 223 | +45.844% |
| 2025-05-05 | 41.43 | 41.59 | 41.33 | 41.33 | -0.577% | 1,590 | +44.759% |
| 2025-05-02 | 41.42 | 41.64 | 41.42 | 41.57 | +1.255% | 1,184 | +43.924% |
| 2025-05-01 | 41.28 | 41.28 | 41.05 | 41.05 | +1.495% | 201 | +45.730% |
| 2025-04-30 | 39.91 | 40.45 | 39.77 | 40.45 | +0.347% | 5,247 | +47.909% |
| 2025-04-29 | 40.23 | 40.40 | 40.23 | 40.31 | +0.574% | 2,451 | +48.422% |
| 2025-04-28 | 39.86 | 40.14 | 39.86 | 40.08 | -0.174% | 8,668 | +49.274% |
| 2025-04-25 | 40.05 | 40.15 | 39.99 | 40.15 | +1.738% | 14,009 | +49.014% |
| 2025-04-24 | 39.40 | 39.46 | 39.40 | 39.46 | +2.997% | 1,385 | +51.603% |
| 2025-04-23 | 38.64 | 38.64 | 38.18 | 38.32 | +2.587% | 3,222 | +56.146% |
| 2025-04-22 | 37.10 | 37.42 | 37.08 | 37.35 | +2.856% | 5,365 | +60.185% |
| 2025-04-21 | 36.31 | 36.31 | 36.31 | 36.31 | -2.776% | 248 | +64.759% |
| 2025-04-17 | 37.67 | 37.67 | 37.35 | 37.35 | -0.067% | 1,107 | +60.185% |
| 2025-04-16 | 37.68 | 37.74 | 37.03 | 37.38 | -3.178% | 4,819 | +60.077% |
| 2025-04-15 | 38.84 | 38.84 | 38.58 | 38.60 | +0.057% | 2,318 | +54.990% |
| 2025-04-14 | 38.90 | 38.90 | 38.38 | 38.58 | 0.000% | 4,975 | +55.078% |