ENOR
iShares MSCI Norway ETF
stockBATSETF
At CloseOct 2, 2026 3:59:30 PM EDT
35.28USD+1.147%(+0.40)29,337
ENOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.88 | 35.30 | 34.88 | 35.30 | +1.204% | 29,337 | 0.000% |
| 2026-10-01 | 34.88 | 35.08 | 34.53 | 34.88 | -0.371% | 54,845 | +1.204% |
| 2026-09-30 | 35.39 | 35.53 | 35.01 | 35.01 | -1.046% | 42,469 | +0.828% |
| 2026-09-29 | 35.40 | 35.67 | 35.01 | 35.38 | -1.558% | 36,033 | -0.226% |
| 2026-09-28 | 35.90 | 36.06 | 35.77 | 35.94 | -0.222% | 19,232 | -1.781% |
| 2026-09-25 | 36.09 | 36.09 | 35.80 | 36.02 | -0.332% | 18,527 | -1.999% |
| 2026-09-24 | 36.28 | 36.45 | 35.95 | 36.14 | -0.276% | 148,389 | -2.324% |
| 2026-09-23 | 36.52 | 36.52 | 36.06 | 36.24 | -0.330% | 42,734 | -2.594% |
| 2026-09-22 | 36.34 | 36.48 | 36.20 | 36.36 | -0.520% | 201,298 | -2.915% |
| 2026-09-21 | 36.76 | 36.76 | 36.34 | 36.55 | -0.315% | 18,668 | -3.420% |
| 2026-09-18 | 36.53 | 36.77 | 36.53 | 36.67 | -0.971% | 25,994 | -3.724% |
| 2026-09-17 | 37.00 | 37.08 | 36.95 | 37.02 | +0.776% | 15,392 | -4.659% |
| 2026-09-16 | 37.02 | 37.23 | 36.74 | 36.74 | -0.703% | 22,481 | -3.919% |
| 2026-09-15 | 36.84 | 37.01 | 36.79 | 37.00 | +0.271% | 22,969 | -4.595% |
| 2026-09-14 | 37.03 | 37.10 | 36.80 | 36.90 | 0.000% | 83,150 | -4.336% |
| 2026-09-11 | 37.14 | 37.30 | 36.87 | 36.90 | -1.072% | 25,443 | -4.336% |
| 2026-09-10 | 37.56 | 37.60 | 37.13 | 37.30 | -1.244% | 37,896 | -5.362% |
| 2026-09-09 | 37.71 | 37.81 | 37.59 | 37.77 | +1.206% | 2,312,513 | -6.540% |
| 2026-09-08 | 37.31 | 37.45 | 37.11 | 37.32 | +1.001% | 129,052 | -5.413% |
| 2026-09-04 | 36.90 | 37.04 | 36.78 | 36.95 | -0.431% | 28,674 | -4.465% |
| 2026-09-03 | 36.95 | 37.16 | 36.88 | 37.11 | +0.135% | 25,910 | -4.877% |
| 2026-09-02 | 36.78 | 37.21 | 36.71 | 37.06 | +0.707% | 46,187 | -4.749% |
| 2026-09-01 | 36.94 | 37.08 | 36.77 | 36.80 | -0.271% | 46,159 | -4.076% |
| 2026-08-31 | 36.95 | 37.10 | 36.85 | 36.90 | +1.179% | 16,726 | -4.336% |
| 2026-08-28 | 36.70 | 36.79 | 36.47 | 36.47 | -0.491% | 18,287 | -3.208% |
| 2026-08-27 | 36.60 | 36.72 | 36.52 | 36.65 | +0.426% | 11,393 | -3.683% |
| 2026-08-26 | 36.68 | 36.68 | 36.38 | 36.49 | -0.329% | 23,165 | -3.274% |
| 2026-08-25 | 36.75 | 36.95 | 36.56 | 36.62 | -0.151% | 21,735 | -3.591% |
| 2026-08-24 | 36.67 | 36.88 | 36.63 | 36.67 | -0.325% | 22,868 | -3.737% |
| 2026-08-21 | 36.74 | 36.84 | 36.63 | 36.79 | +1.210% | 20,726 | -4.050% |
| 2026-08-20 | 36.11 | 36.42 | 35.87 | 36.35 | -0.247% | 17,391 | -2.889% |
| 2026-08-19 | 36.23 | 36.57 | 36.23 | 36.44 | +1.250% | 36,855 | -3.128% |
| 2026-08-18 | 35.93 | 36.22 | 35.92 | 35.99 | -0.717% | 31,326 | -1.917% |
| 2026-08-17 | 36.17 | 36.37 | 36.05 | 36.25 | +0.639% | 32,929 | -2.621% |
| 2026-08-14 | 35.93 | 36.17 | 35.87 | 36.02 | +1.408% | 14,953 | -1.999% |
| 2026-08-13 | 35.61 | 35.65 | 35.37 | 35.52 | -0.197% | 8,309 | -0.619% |
| 2026-08-12 | 35.42 | 35.67 | 35.42 | 35.59 | +0.907% | 14,472 | -0.815% |
| 2026-08-11 | 35.29 | 35.29 | 35.20 | 35.27 | +0.142% | 9,368 | +0.085% |
| 2026-08-10 | 34.95 | 35.51 | 34.91 | 35.22 | +0.859% | 476,330 | +0.227% |
| 2026-08-07 | 34.95 | 35.06 | 34.79 | 34.92 | +1.305% | 16,120 | +1.088% |
| 2026-08-06 | 34.62 | 34.63 | 34.44 | 34.47 | -0.174% | 8,462 | +2.408% |
| 2026-08-05 | 34.77 | 34.77 | 34.46 | 34.53 | -0.604% | 23,702 | +2.230% |
| 2026-08-04 | 34.59 | 34.74 | 34.44 | 34.74 | +0.029% | 19,201 | +1.612% |
| 2026-08-03 | 34.44 | 34.96 | 34.42 | 34.73 | -0.516% | 163,443 | +1.641% |
| 2026-07-31 | 34.58 | 35.01 | 34.45 | 34.91 | +1.218% | 31,934 | +1.117% |
| 2026-07-30 | 34.39 | 34.49 | 34.29 | 34.49 | +1.233% | 20,050 | +2.349% |
| 2026-07-29 | 33.93 | 34.38 | 33.68 | 34.07 | +1.278% | 25,775 | +3.610% |
| 2026-07-28 | 33.61 | 33.69 | 33.59 | 33.64 | -0.119% | 8,508 | +4.935% |
| 2026-07-27 | 33.68 | 33.87 | 33.48 | 33.68 | -1.808% | 40,030 | +4.810% |
| 2026-07-24 | 34.13 | 34.30 | 34.11 | 34.30 | 0.000% | 11,780 | +2.915% |
| 2026-07-23 | 34.12 | 34.41 | 33.79 | 34.30 | +0.764% | 48,166 | +2.915% |
| 2026-07-22 | 34.08 | 34.15 | 33.91 | 34.04 | +1.794% | 18,011 | +3.702% |
| 2026-07-21 | 33.28 | 33.63 | 33.12 | 33.44 | +1.920% | 15,511 | +5.562% |
| 2026-07-20 | 33.10 | 33.13 | 32.80 | 32.81 | -1.234% | 34,885 | +7.589% |
| 2026-07-17 | 33.05 | 33.22 | 32.87 | 33.22 | +1.203% | 19,411 | +6.261% |
| 2026-07-16 | 32.91 | 32.96 | 32.77 | 32.83 | -1.248% | 20,149 | +7.540% |
| 2026-07-15 | 33.43 | 33.43 | 32.98 | 33.24 | +0.271% | 17,528 | +6.197% |
| 2026-07-14 | 33.27 | 33.34 | 33.11 | 33.15 | +1.625% | 18,532 | +6.486% |
| 2026-07-13 | 32.85 | 32.97 | 32.40 | 32.62 | +0.679% | 58,425 | +8.216% |
| 2026-07-10 | 32.44 | 32.49 | 32.26 | 32.40 | -0.766% | 26,173 | +8.951% |
| 2026-07-09 | 32.81 | 32.81 | 32.59 | 32.65 | -0.880% | 469,329 | +8.116% |
| 2026-07-08 | 32.89 | 33.00 | 32.67 | 32.94 | +0.765% | 60,042 | +7.165% |
| 2026-07-07 | 32.61 | 32.73 | 32.31 | 32.69 | +1.160% | 56,013 | +7.984% |
| 2026-07-06 | 32.56 | 32.57 | 32.08 | 32.31 | +0.984% | 42,045 | +9.237% |
| 2026-07-02 | 31.78 | 32.17 | 31.78 | 32.00 | +2.171% | 89,421 | +10.312% |
| 2026-07-01 | 31.22 | 31.51 | 31.22 | 31.32 | -0.318% | 31,475 | +12.708% |
| 2026-06-30 | 31.50 | 31.50 | 31.39 | 31.42 | -0.095% | 43,053 | +12.349% |
| 2026-06-29 | 31.48 | 31.67 | 31.32 | 31.45 | +0.996% | 192,464 | +12.242% |
| 2026-06-26 | 31.49 | 31.53 | 31.05 | 31.14 | -1.918% | 27,957 | +13.359% |
| 2026-06-25 | 31.81 | 32.01 | 31.63 | 31.75 | -0.473% | 26,509 | +11.184% |
| 2026-06-24 | 32.05 | 32.24 | 31.72 | 31.90 | -1.391% | 49,247 | +10.658% |
| 2026-06-23 | 32.43 | 32.51 | 32.30 | 32.35 | -1.252% | 33,659 | +9.119% |
| 2026-06-22 | 32.99 | 33.01 | 32.70 | 32.76 | +0.893% | 141,541 | +7.753% |
| 2026-06-18 | 32.84 | 32.84 | 32.43 | 32.47 | -1.695% | 51,137 | +8.716% |
| 2026-06-17 | 33.71 | 33.89 | 33.02 | 33.03 | -1.696% | 51,632 | +6.873% |
| 2026-06-16 | 33.70 | 33.80 | 33.58 | 33.60 | -0.267% | 37,004 | +5.060% |
| 2026-06-15 | 33.89 | 33.98 | 33.55 | 33.69 | -6.339% | 79,825 | +4.779% |
| 2026-06-12 | 35.75 | 36.14 | 35.59 | 35.97 | -0.525% | 19,448 | -1.863% |
| 2026-06-11 | 36.09 | 36.36 | 35.95 | 36.16 | +0.949% | 11,278 | -2.378% |
| 2026-06-10 | 35.81 | 36.10 | 35.77 | 35.82 | +0.196% | 26,167 | -1.452% |
| 2026-06-09 | 36.20 | 36.64 | 35.47 | 35.75 | -0.942% | 40,213 | -1.259% |
| 2026-06-08 | 36.34 | 36.34 | 36.06 | 36.09 | -0.028% | 660,454 | -2.189% |
| 2026-06-05 | 36.88 | 36.88 | 36.02 | 36.10 | -2.142% | 39,249 | -2.216% |
| 2026-06-04 | 36.87 | 37.05 | 36.64 | 36.89 | -0.027% | 49,349 | -4.310% |
| 2026-06-03 | 37.01 | 37.19 | 36.90 | 36.90 | -0.566% | 42,028 | -4.336% |
| 2026-06-02 | 36.93 | 37.18 | 36.93 | 37.11 | -0.322% | 45,334 | -4.877% |
| 2026-06-01 | 37.14 | 37.30 | 37.01 | 37.23 | +0.350% | 77,735 | -5.184% |
| 2026-05-29 | 37.31 | 37.37 | 36.98 | 37.10 | -0.589% | 43,485 | -4.852% |
| 2026-05-28 | 37.29 | 37.51 | 37.25 | 37.32 | +0.865% | 62,902 | -5.413% |
| 2026-05-27 | 37.31 | 37.31 | 36.92 | 37.00 | -1.570% | 35,433 | -4.595% |
| 2026-05-26 | 37.82 | 37.97 | 37.58 | 37.59 | -0.292% | 29,876 | -6.092% |
| 2026-05-22 | 37.77 | 37.94 | 37.55 | 37.70 | -1.050% | 171,566 | -6.366% |
| 2026-05-21 | 38.11 | 38.14 | 37.84 | 38.10 | +0.528% | 43,821 | -7.349% |
| 2026-05-20 | 37.86 | 38.01 | 37.78 | 37.90 | +0.159% | 33,414 | -6.860% |
| 2026-05-19 | 37.78 | 37.91 | 37.56 | 37.84 | +0.358% | 22,396 | -6.712% |
| 2026-05-18 | 37.10 | 37.93 | 37.06 | 37.70 | +2.154% | 23,366 | -6.378% |
| 2026-05-15 | 36.64 | 37.20 | 36.50 | 36.91 | -0.753% | 64,735 | -4.362% |
| 2026-05-14 | 37.50 | 37.50 | 37.02 | 37.19 | -0.535% | 29,191 | -5.082% |
| 2026-05-13 | 37.10 | 37.42 | 36.92 | 37.39 | +0.999% | 220,579 | -5.590% |
| 2026-05-12 | 37.04 | 37.04 | 36.66 | 37.02 | +0.298% | 26,277 | -4.646% |
| 2026-05-11 | 36.82 | 36.99 | 36.82 | 36.91 | +0.027% | 557,365 | -4.362% |
| 2026-05-08 | 36.71 | 36.99 | 36.69 | 36.90 | +1.179% | 21,420 | -4.336% |
| 2026-05-07 | 37.20 | 37.20 | 36.34 | 36.47 | -2.199% | 73,623 | -3.208% |
| 2026-05-06 | 37.13 | 37.29 | 36.80 | 37.29 | -1.946% | 96,754 | -5.337% |
| 2026-05-05 | 37.83 | 38.15 | 37.53 | 38.03 | +1.679% | 53,558 | -7.179% |
| 2026-05-04 | 37.40 | 37.64 | 37.40 | 37.40 | +0.112% | 31,662 | -5.620% |
| 2026-05-01 | 37.79 | 37.79 | 37.12 | 37.36 | -0.240% | 39,901 | -5.514% |
| 2026-04-30 | 37.00 | 37.71 | 36.96 | 37.45 | +1.794% | 112,791 | -5.741% |
| 2026-04-29 | 37.03 | 37.05 | 36.61 | 36.79 | +0.218% | 27,395 | -4.050% |
| 2026-04-28 | 36.74 | 36.85 | 36.49 | 36.71 | +0.301% | 36,620 | -3.841% |
| 2026-04-27 | 37.00 | 37.07 | 36.57 | 36.60 | -0.272% | 36,416 | -3.552% |
| 2026-04-24 | 36.80 | 37.06 | 36.57 | 36.70 | -0.150% | 41,311 | -3.815% |
| 2026-04-23 | 36.80 | 36.98 | 36.55 | 36.76 | -0.149% | 45,673 | -3.959% |
| 2026-04-22 | 37.05 | 37.05 | 36.80 | 36.81 | +1.265% | 296,782 | -4.102% |
| 2026-04-21 | 36.52 | 37.03 | 36.35 | 36.35 | -0.465% | 38,472 | -2.889% |
| 2026-04-20 | 36.11 | 36.86 | 36.11 | 36.52 | +1.360% | 627,108 | -3.341% |
| 2026-04-17 | 36.56 | 36.56 | 36.02 | 36.03 | -2.674% | 257,881 | -2.026% |
| 2026-04-16 | 37.21 | 37.43 | 36.89 | 37.02 | +0.380% | 595,216 | -4.646% |
| 2026-04-15 | 37.02 | 37.40 | 36.88 | 36.88 | -0.620% | 43,211 | -4.284% |
| 2026-04-14 | 37.43 | 37.59 | 37.01 | 37.11 | -1.303% | 133,090 | -4.877% |
| 2026-04-13 | 37.24 | 37.77 | 37.18 | 37.60 | +1.430% | 215,205 | -6.117% |
| 2026-04-10 | 37.32 | 37.39 | 36.84 | 37.07 | -1.226% | 724,249 | -4.775% |
| 2026-04-09 | 37.41 | 37.73 | 37.26 | 37.53 | +2.401% | 80,552 | -5.942% |
| 2026-04-08 | 36.61 | 36.91 | 35.97 | 36.65 | -1.953% | 287,333 | -3.683% |
| 2026-04-07 | 37.15 | 38.00 | 36.87 | 37.38 | +0.322% | 900,484 | -5.564% |
| 2026-04-06 | 36.83 | 37.27 | 36.74 | 37.26 | +1.085% | 107,654 | -5.260% |
| 2026-04-02 | 36.39 | 36.86 | 36.16 | 36.86 | +0.986% | 184,475 | -4.232% |
| 2026-04-01 | 36.88 | 36.88 | 36.29 | 36.50 | -1.218% | 169,346 | -3.288% |
| 2026-03-31 | 36.44 | 36.96 | 36.22 | 36.95 | +2.753% | 230,663 | -4.465% |
| 2026-03-30 | 35.76 | 36.16 | 35.63 | 35.96 | +2.978% | 64,422 | -1.835% |
| 2026-03-27 | 34.91 | 35.12 | 34.75 | 34.92 | -0.229% | 53,532 | +1.088% |
| 2026-03-26 | 35.17 | 35.40 | 35.00 | 35.00 | -0.256% | 41,621 | +0.857% |
| 2026-03-25 | 34.83 | 35.25 | 34.75 | 35.09 | +1.211% | 42,565 | +0.598% |
| 2026-03-24 | 34.37 | 34.85 | 34.37 | 34.67 | +0.932% | 36,672 | +1.817% |
| 2026-03-23 | 34.62 | 34.74 | 34.00 | 34.35 | -2.581% | 160,167 | +2.766% |
| 2026-03-20 | 35.76 | 35.97 | 35.14 | 35.26 | -2.999% | 101,761 | +0.113% |
| 2026-03-19 | 35.70 | 36.49 | 35.70 | 36.35 | +1.593% | 186,310 | -2.889% |
| 2026-03-18 | 35.66 | 36.11 | 35.65 | 35.78 | +0.337% | 176,885 | -1.342% |
| 2026-03-17 | 35.37 | 35.66 | 35.12 | 35.66 | +0.877% | 218,080 | -1.010% |
| 2026-03-16 | 34.82 | 35.41 | 34.73 | 35.35 | +2.583% | 80,952 | -0.141% |
| 2026-03-13 | 34.69 | 34.78 | 34.38 | 34.46 | -1.147% | 57,836 | +2.438% |
| 2026-03-12 | 34.60 | 35.01 | 34.48 | 34.86 | +0.029% | 94,561 | +1.262% |
| 2026-03-11 | 34.04 | 34.85 | 34.04 | 34.85 | +2.410% | 32,866 | +1.291% |
| 2026-03-10 | 34.51 | 34.51 | 33.81 | 34.03 | -1.076% | 44,985 | +3.732% |
| 2026-03-09 | 34.31 | 34.55 | 33.90 | 34.40 | -0.168% | 48,032 | +2.616% |
| 2026-03-06 | 34.11 | 34.73 | 34.05 | 34.46 | +0.373% | 27,108 | +2.444% |
| 2026-03-05 | 34.46 | 34.46 | 33.87 | 34.33 | -1.265% | 26,710 | +2.826% |
| 2026-03-04 | 33.96 | 34.82 | 33.92 | 34.77 | +0.666% | 43,882 | +1.524% |
| 2026-03-03 | 33.49 | 34.55 | 33.00 | 34.54 | -1.258% | 120,760 | +2.200% |
| 2026-03-02 | 34.87 | 34.98 | 34.49 | 34.98 | +1.524% | 51,947 | +0.915% |
| 2026-02-27 | 34.37 | 34.75 | 34.19 | 34.45 | +1.041% | 65,214 | +2.452% |
| 2026-02-26 | 33.89 | 34.28 | 33.50 | 34.10 | -0.583% | 29,705 | +3.519% |
| 2026-02-25 | 34.12 | 34.45 | 33.95 | 34.30 | +0.263% | 19,606 | +2.915% |
| 2026-02-24 | 34.29 | 34.29 | 33.71 | 34.21 | +0.677% | 20,088 | +3.186% |
| 2026-02-23 | 34.08 | 34.21 | 33.81 | 33.98 | -1.149% | 33,427 | +3.885% |
| 2026-02-20 | 33.92 | 34.43 | 33.89 | 34.38 | +1.401% | 19,292 | +2.691% |
| 2026-02-19 | 33.95 | 33.95 | 33.71 | 33.90 | +0.207% | 20,173 | +4.130% |
| 2026-02-18 | 33.90 | 33.99 | 33.70 | 33.83 | +1.775% | 21,647 | +4.345% |
| 2026-02-17 | 33.20 | 33.24 | 32.80 | 33.24 | +0.060% | 29,163 | +6.197% |
| 2026-02-13 | 33.05 | 33.33 | 33.02 | 33.22 | +0.575% | 22,648 | +6.261% |
| 2026-02-12 | 33.75 | 33.75 | 32.89 | 33.03 | -1.609% | 18,307 | +6.873% |
| 2026-02-11 | 33.59 | 33.60 | 33.25 | 33.57 | +1.110% | 22,835 | +5.153% |
| 2026-02-10 | 33.33 | 33.47 | 33.09 | 33.20 | +0.150% | 31,965 | +6.321% |
| 2026-02-09 | 32.87 | 33.19 | 32.85 | 33.15 | +1.291% | 60,136 | +6.480% |
| 2026-02-06 | 32.08 | 32.73 | 32.08 | 32.73 | +4.310% | 52,746 | +7.854% |
| 2026-02-05 | 31.24 | 31.46 | 31.09 | 31.38 | -0.643% | 19,662 | +12.503% |
| 2026-02-04 | 31.77 | 31.83 | 31.35 | 31.58 | -0.320% | 18,102 | +11.780% |
| 2026-02-03 | 31.29 | 31.70 | 31.29 | 31.68 | +1.026% | 10,429 | +11.421% |
| 2026-02-02 | 31.40 | 31.43 | 31.23 | 31.36 | -0.956% | 14,610 | +12.564% |
| 2026-01-30 | 31.86 | 31.86 | 31.39 | 31.66 | -0.914% | 10,512 | +11.488% |
| 2026-01-29 | 32.25 | 32.26 | 31.53 | 31.95 | +1.047% | 23,946 | +10.469% |
| 2026-01-28 | 31.65 | 31.65 | 31.31 | 31.62 | +0.012% | 20,300 | +11.625% |
| 2026-01-27 | 31.18 | 31.64 | 31.18 | 31.62 | +2.379% | 28,134 | +11.638% |
| 2026-01-26 | 31.01 | 31.01 | 30.84 | 30.89 | +0.164% | 46,980 | +14.294% |
| 2026-01-23 | 30.57 | 30.86 | 30.57 | 30.83 | +1.338% | 19,391 | +14.482% |
| 2026-01-22 | 30.58 | 30.58 | 30.10 | 30.43 | +0.420% | 28,935 | +16.014% |
| 2026-01-21 | 29.98 | 30.45 | 29.91 | 30.30 | +2.455% | 6,965 | +16.502% |
| 2026-01-20 | 29.58 | 29.96 | 29.57 | 29.57 | -1.846% | 9,983 | +19.362% |
| 2026-01-16 | 29.90 | 30.13 | 29.84 | 30.13 | +2.379% | 4,736 | +17.159% |
| 2026-01-15 | 29.68 | 29.68 | 29.43 | 29.43 | -0.843% | 11,711 | +19.946% |
| 2026-01-14 | 29.56 | 29.75 | 29.56 | 29.68 | +0.607% | 6,742 | +18.936% |
| 2026-01-13 | 29.39 | 29.58 | 29.39 | 29.50 | +0.719% | 9,643 | +19.658% |
| 2026-01-12 | 29.24 | 29.37 | 29.22 | 29.29 | +0.377% | 9,041 | +20.519% |
| 2026-01-09 | 28.99 | 29.20 | 28.98 | 29.18 | +0.666% | 9,834 | +20.973% |
| 2026-01-08 | 28.81 | 28.99 | 28.75 | 28.99 | +0.301% | 6,130 | +21.779% |
| 2026-01-07 | 28.93 | 28.95 | 28.77 | 28.90 | -0.800% | 11,631 | +22.145% |
| 2026-01-06 | 29.19 | 29.22 | 29.13 | 29.13 | -0.298% | 5,501 | +21.168% |
| 2026-01-05 | 29.06 | 29.22 | 28.90 | 29.22 | -0.426% | 13,017 | +20.808% |
| 2026-01-02 | 29.14 | 29.37 | 29.11 | 29.34 | +1.963% | 6,549 | +20.293% |
| 2025-12-31 | 28.85 | 28.85 | 28.78 | 28.78 | -0.570% | 741 | +22.655% |
| 2025-12-30 | 29.08 | 29.11 | 28.95 | 28.95 | +0.096% | 10,853 | +21.955% |
| 2025-12-29 | 28.79 | 29.01 | 28.79 | 28.92 | -0.152% | 6,278 | +22.072% |
| 2025-12-26 | 29.12 | 29.12 | 28.95 | 28.96 | -0.099% | 10,189 | +21.887% |
| 2025-12-24 | 29.01 | 29.16 | 28.94 | 28.99 | +1.010% | 10,363 | +21.766% |
| 2025-12-23 | 28.70 | 28.78 | 28.65 | 28.70 | +0.894% | 6,636 | +22.997% |
| 2025-12-22 | 28.63 | 28.63 | 28.36 | 28.45 | +1.050% | 18,681 | +24.097% |
| 2025-12-19 | 28.26 | 28.33 | 28.15 | 28.15 | +0.591% | 3,384 | +25.400% |
| 2025-12-18 | 27.96 | 28.14 | 27.96 | 27.98 | +0.490% | 5,945 | +26.140% |
| 2025-12-17 | 27.93 | 27.98 | 27.85 | 27.85 | -0.033% | 4,125 | +26.758% |
| 2025-12-16 | 27.89 | 27.89 | 27.73 | 27.86 | -1.250% | 5,163 | +26.716% |
| 2025-12-15 | 28.24 | 28.34 | 28.18 | 28.21 | +0.403% | 10,921 | +25.133% |
| 2025-12-12 | 28.29 | 28.29 | 28.06 | 28.10 | -0.893% | 1,986 | +25.638% |
| 2025-12-11 | 28.30 | 28.38 | 28.30 | 28.35 | +0.078% | 4,121 | +24.515% |
| 2025-12-10 | 27.97 | 28.33 | 27.84 | 28.33 | +1.081% | 8,370 | +24.612% |
| 2025-12-09 | 28.24 | 28.42 | 28.01 | 28.02 | -0.089% | 4,908 | +25.959% |
| 2025-12-08 | 28.09 | 28.15 | 28.00 | 28.05 | +0.376% | 8,081 | +25.847% |
| 2025-12-05 | 28.19 | 28.19 | 27.95 | 27.95 | +0.051% | 3,614 | +26.320% |
| 2025-12-04 | 28.05 | 28.07 | 27.92 | 27.93 | -0.191% | 2,163 | +26.384% |
| 2025-12-03 | 27.93 | 28.00 | 27.90 | 27.98 | +1.392% | 5,651 | +26.143% |
| 2025-12-02 | 27.48 | 27.69 | 27.48 | 27.60 | +0.235% | 6,071 | +27.899% |
| 2025-12-01 | 27.62 | 27.70 | 27.54 | 27.54 | -0.090% | 2,647 | +28.199% |
| 2025-11-28 | 27.44 | 27.63 | 27.44 | 27.56 | +0.879% | 6,742 | +28.084% |
| 2025-11-26 | 26.96 | 27.32 | 26.96 | 27.32 | +1.166% | 6,340 | +29.210% |
| 2025-11-25 | 26.85 | 27.02 | 26.81 | 27.00 | +0.953% | 940 | +30.717% |
| 2025-11-24 | 26.91 | 26.91 | 26.70 | 26.75 | -0.354% | 8,890 | +31.963% |
| 2025-11-21 | 26.92 | 26.92 | 26.74 | 26.84 | +0.243% | 3,652 | +31.496% |
| 2025-11-20 | 27.27 | 27.27 | 26.77 | 26.78 | -0.846% | 3,734 | +31.815% |
| 2025-11-19 | 27.18 | 27.18 | 26.96 | 27.01 | -1.296% | 5,003 | +30.701% |
| 2025-11-18 | 27.32 | 27.48 | 27.18 | 27.36 | -0.636% | 6,595 | +29.006% |
| 2025-11-17 | 27.82 | 27.89 | 27.53 | 27.54 | -1.056% | 11,850 | +28.186% |
| 2025-11-14 | 27.68 | 27.91 | 27.68 | 27.83 | -0.458% | 3,359 | +26.832% |
| 2025-11-13 | 27.91 | 28.16 | 27.91 | 27.96 | +0.036% | 15,172 | +26.252% |
| 2025-11-12 | 27.93 | 27.95 | 27.87 | 27.95 | -0.035% | 5,263 | +26.297% |
| 2025-11-11 | 27.80 | 27.97 | 27.80 | 27.96 | +1.268% | 2,798 | +26.253% |
| 2025-11-10 | 27.73 | 27.73 | 27.48 | 27.61 | +0.476% | 4,019 | +27.853% |
| 2025-11-07 | 27.17 | 27.48 | 27.11 | 27.48 | +1.128% | 9,451 | +28.462% |
| 2025-11-06 | 27.26 | 27.26 | 27.11 | 27.17 | -0.675% | 9,629 | +29.911% |
| 2025-11-05 | 27.17 | 27.36 | 27.17 | 27.36 | +0.425% | 1,424 | +29.034% |
| 2025-11-04 | 27.35 | 27.39 | 27.13 | 27.24 | -1.939% | 8,849 | +29.583% |
| 2025-11-03 | 27.62 | 27.78 | 27.58 | 27.78 | +0.542% | 4,949 | +27.071% |
| 2025-10-31 | 27.59 | 27.65 | 27.56 | 27.63 | -0.253% | 6,183 | +27.760% |
| 2025-10-30 | 27.81 | 27.88 | 27.70 | 27.70 | -2.310% | 7,006 | +27.437% |
| 2025-10-29 | 28.46 | 28.68 | 28.36 | 28.36 | -0.361% | 6,801 | +24.493% |
| 2025-10-28 | 28.41 | 28.63 | 28.41 | 28.46 | -0.271% | 8,328 | +24.043% |
| 2025-10-27 | 28.57 | 28.60 | 28.54 | 28.54 | +0.124% | 1,396 | +23.708% |
| 2025-10-24 | 28.57 | 28.57 | 28.45 | 28.50 | -1.146% | 4,049 | +23.861% |
| 2025-10-23 | 28.70 | 28.86 | 28.70 | 28.83 | +2.241% | 5,602 | +22.442% |
| 2025-10-22 | 28.08 | 28.31 | 28.02 | 28.20 | +0.209% | 3,184 | +25.186% |
| 2025-10-21 | 28.24 | 28.24 | 28.09 | 28.14 | -0.372% | 1,777 | +25.447% |
| 2025-10-20 | 28.04 | 28.24 | 28.04 | 28.24 | +0.306% | 2,855 | +24.981% |
| 2025-10-17 | 28.03 | 28.16 | 27.97 | 28.16 | -0.373% | 1,893 | +25.363% |
| 2025-10-16 | 28.48 | 28.51 | 28.10 | 28.26 | +0.575% | 7,964 | +24.895% |
| 2025-10-15 | 28.35 | 28.35 | 28.06 | 28.10 | -0.112% | 3,161 | +25.613% |
| 2025-10-14 | 27.98 | 28.15 | 27.83 | 28.13 | -0.606% | 14,085 | +25.473% |
| 2025-10-13 | 28.16 | 28.30 | 28.16 | 28.30 | +1.634% | 1,603 | +24.713% |
| 2025-10-10 | 28.38 | 28.38 | 27.77 | 27.85 | -1.770% | 3,285 | +26.750% |
| 2025-10-09 | 28.73 | 28.73 | 28.35 | 28.35 | -1.110% | 7,977 | +24.507% |
| 2025-10-08 | 28.72 | 28.87 | 28.62 | 28.67 | -0.365% | 6,258 | +23.125% |
| 2025-10-07 | 28.92 | 28.92 | 28.75 | 28.77 | -1.489% | 5,146 | +22.676% |
| 2025-10-06 | 29.05 | 29.21 | 29.05 | 29.21 | +1.051% | 3,395 | +20.849% |
| 2025-10-03 | 28.90 | 29.04 | 28.90 | 28.91 | +0.896% | 9,128 | +22.120% |
| 2025-10-02 | 28.73 | 28.73 | 28.51 | 28.65 | -1.852% | 7,752 | +23.214% |
| 2025-10-01 | 28.95 | 29.19 | 28.87 | 29.19 | +2.278% | 8,306 | +20.932% |
| 2025-09-30 | 28.65 | 28.79 | 28.54 | 28.54 | -0.903% | 32,226 | +23.686% |
| 2025-09-29 | 29.11 | 29.11 | 28.78 | 28.80 | -0.621% | 6,927 | +22.569% |
| 2025-09-26 | 28.74 | 29.04 | 28.74 | 28.98 | +1.329% | 20,407 | +21.808% |
| 2025-09-25 | 28.76 | 28.77 | 28.53 | 28.60 | -1.314% | 7,817 | +23.427% |
| 2025-09-24 | 28.94 | 29.01 | 28.92 | 28.98 | +0.072% | 10,853 | +21.805% |
| 2025-09-23 | 28.99 | 29.06 | 28.96 | 28.96 | +0.364% | 3,120 | +21.892% |
| 2025-09-22 | 28.58 | 28.90 | 28.58 | 28.86 | +0.850% | 7,196 | +22.336% |
| 2025-09-19 | 28.80 | 28.90 | 28.60 | 28.61 | -1.253% | 6,458 | +23.376% |
| 2025-09-18 | 29.05 | 29.05 | 28.94 | 28.98 | -0.327% | 1,104 | +21.829% |
| 2025-09-17 | 29.23 | 29.25 | 29.00 | 29.07 | -1.122% | 4,972 | +21.431% |
| 2025-09-16 | 29.30 | 29.40 | 29.26 | 29.40 | +0.245% | 8,663 | +20.068% |
| 2025-09-15 | 29.32 | 29.37 | 29.23 | 29.33 | +1.191% | 8,398 | +20.363% |
| 2025-09-12 | 28.99 | 28.99 | 28.87 | 28.98 | -0.468% | 2,314 | +21.797% |
| 2025-09-11 | 28.89 | 29.12 | 28.88 | 29.12 | +0.964% | 7,996 | +21.227% |
| 2025-09-10 | 28.82 | 28.84 | 28.79 | 28.84 | +1.428% | 2,952 | +22.395% |
| 2025-09-09 | 28.37 | 28.46 | 28.37 | 28.43 | +0.655% | 1,512 | +24.143% |
| 2025-09-08 | 28.22 | 28.25 | 28.16 | 28.25 | +0.965% | 2,718 | +24.956% |
| 2025-09-05 | 27.93 | 28.01 | 27.89 | 27.98 | +0.036% | 6,242 | +26.162% |
| 2025-09-04 | 27.97 | 28.03 | 27.97 | 27.97 | +0.395% | 1,631 | +26.207% |
| 2025-09-03 | 28.03 | 28.03 | 27.86 | 27.86 | -0.801% | 2,117 | +26.705% |
| 2025-09-02 | 28.09 | 28.18 | 28.00 | 28.09 | -0.714% | 2,210 | +25.690% |
| 2025-08-29 | 28.43 | 28.43 | 28.29 | 28.29 | +0.523% | 1,573 | +24.792% |
| 2025-08-28 | 28.25 | 28.25 | 28.08 | 28.14 | -0.296% | 6,780 | +25.444% |
| 2025-08-27 | 28.09 | 28.28 | 27.99 | 28.22 | -0.440% | 7,973 | +25.073% |
| 2025-08-26 | 28.27 | 28.39 | 28.23 | 28.35 | +0.242% | 3,874 | +24.522% |
| 2025-08-25 | 28.62 | 28.62 | 28.24 | 28.28 | -1.416% | 4,981 | +24.823% |
| 2025-08-22 | 28.33 | 28.70 | 28.33 | 28.69 | +1.580% | 6,909 | +23.056% |
| 2025-08-21 | 28.13 | 28.25 | 28.13 | 28.24 | +1.676% | 4,245 | +25.000% |
| 2025-08-20 | 27.81 | 27.81 | 27.74 | 27.77 | +1.052% | 4,918 | +27.095% |
| 2025-08-19 | 27.55 | 27.64 | 27.44 | 27.49 | -1.249% | 6,825 | +28.432% |
| 2025-08-18 | 27.77 | 27.84 | 27.61 | 27.83 | +0.311% | 7,951 | +26.828% |
| 2025-08-15 | 27.83 | 27.89 | 27.70 | 27.75 | -0.335% | 5,448 | +27.223% |
| 2025-08-14 | 27.62 | 27.84 | 27.62 | 27.84 | +0.768% | 3,978 | +26.796% |
| 2025-08-13 | 27.60 | 27.64 | 27.52 | 27.63 | +0.094% | 5,925 | +27.770% |
| 2025-08-12 | 27.50 | 27.63 | 27.50 | 27.60 | +1.198% | 3,651 | +27.890% |
| 2025-08-11 | 27.42 | 27.42 | 27.17 | 27.27 | -0.547% | 6,722 | +29.423% |
| 2025-08-08 | 27.62 | 27.62 | 27.33 | 27.43 | -0.127% | 3,673 | +28.715% |
| 2025-08-07 | 27.48 | 27.56 | 27.40 | 27.46 | -0.252% | 12,131 | +28.551% |
| 2025-08-06 | 27.54 | 27.59 | 27.45 | 27.53 | -0.049% | 6,677 | +28.227% |
| 2025-08-05 | 27.42 | 27.54 | 27.29 | 27.54 | +0.574% | 18,939 | +28.164% |
| 2025-08-04 | 27.26 | 27.39 | 27.26 | 27.39 | +1.037% | 2,340 | +28.899% |
| 2025-08-01 | 27.34 | 27.34 | 27.00 | 27.10 | -0.201% | 4,298 | +30.236% |
| 2025-07-31 | 27.30 | 27.30 | 27.16 | 27.16 | -0.058% | 1,736 | +29.974% |
| 2025-07-30 | 27.37 | 27.43 | 27.07 | 27.18 | -1.913% | 10,170 | +29.899% |
| 2025-07-29 | 27.61 | 27.71 | 27.56 | 27.70 | +0.044% | 7,223 | +27.414% |
| 2025-07-28 | 27.71 | 27.81 | 27.54 | 27.69 | +0.052% | 14,070 | +27.470% |
| 2025-07-25 | 27.72 | 27.74 | 27.53 | 27.68 | -0.690% | 4,770 | +27.536% |
| 2025-07-24 | 27.99 | 27.99 | 27.87 | 27.87 | -0.887% | 9,916 | +26.657% |
| 2025-07-23 | 27.82 | 28.13 | 27.73 | 28.12 | +1.151% | 10,061 | +25.533% |
| 2025-07-22 | 27.53 | 27.80 | 27.53 | 27.80 | +1.683% | 2,293 | +26.978% |
| 2025-07-21 | 27.37 | 27.54 | 27.34 | 27.34 | -0.654% | 24,352 | +29.115% |
| 2025-07-18 | 27.61 | 27.69 | 27.50 | 27.52 | +1.363% | 31,023 | +28.270% |
| 2025-07-17 | 27.16 | 27.22 | 27.04 | 27.15 | -1.129% | 13,399 | +30.018% |
| 2025-07-16 | 27.29 | 27.46 | 27.11 | 27.46 | +0.054% | 10,982 | +28.551% |
| 2025-07-15 | 27.83 | 27.83 | 27.40 | 27.45 | -1.719% | 9,393 | +28.621% |
| 2025-07-14 | 28.05 | 28.07 | 27.93 | 27.93 | +0.104% | 3,021 | +26.410% |
| 2025-07-11 | 27.92 | 27.98 | 27.79 | 27.90 | -0.814% | 7,807 | +26.541% |
| 2025-07-10 | 28.08 | 28.15 | 28.00 | 28.13 | +0.196% | 17,496 | +25.511% |
| 2025-07-09 | 28.04 | 28.11 | 27.90 | 28.07 | -0.461% | 8,544 | +25.757% |
| 2025-07-08 | 28.02 | 28.25 | 27.99 | 28.20 | +0.864% | 7,036 | +25.177% |
| 2025-07-07 | 28.14 | 28.14 | 27.90 | 27.96 | -0.787% | 19,466 | +26.259% |
| 2025-07-03 | 28.16 | 28.19 | 28.10 | 28.18 | +0.250% | 1,794 | +25.265% |
| 2025-07-02 | 27.82 | 28.15 | 27.80 | 28.11 | +1.334% | 17,921 | +25.578% |
| 2025-07-01 | 27.87 | 27.89 | 27.70 | 27.74 | -0.466% | 16,622 | +27.253% |
| 2025-06-30 | 27.87 | 27.91 | 27.76 | 27.87 | 0.000% | 7,644 | +26.659% |
| 2025-06-27 | 27.89 | 27.89 | 27.70 | 27.87 | +0.541% | 29,858 | +26.659% |
| 2025-06-26 | 27.57 | 27.73 | 27.55 | 27.72 | +1.316% | 7,707 | +27.345% |
| 2025-06-25 | 27.44 | 27.44 | 27.32 | 27.36 | -0.654% | 8,518 | +29.020% |
| 2025-06-24 | 27.70 | 27.71 | 27.48 | 27.54 | -1.923% | 198,046 | +28.177% |
| 2025-06-23 | 28.05 | 28.20 | 27.88 | 28.08 | -0.223% | 36,735 | +25.712% |
| 2025-06-20 | 28.53 | 28.53 | 28.09 | 28.14 | -1.358% | 21,932 | +25.432% |
| 2025-06-18 | 28.71 | 28.71 | 28.53 | 28.53 | -0.227% | 5,480 | +23.729% |
| 2025-06-17 | 28.77 | 28.93 | 28.59 | 28.59 | +0.087% | 12,036 | +23.449% |
| 2025-06-16 | 28.82 | 28.94 | 28.47 | 28.57 | -2.325% | 36,624 | +23.556% |
| 2025-06-13 | 29.00 | 29.28 | 28.94 | 29.25 | +1.281% | 13,523 | +20.684% |
| 2025-06-12 | 28.75 | 28.94 | 28.75 | 28.88 | +1.546% | 13,864 | +22.230% |
| 2025-06-11 | 28.35 | 28.57 | 28.22 | 28.44 | +0.869% | 181,141 | +24.120% |
| 2025-06-10 | 28.71 | 28.71 | 28.15 | 28.20 | +0.196% | 17,048 | +25.199% |
| 2025-06-09 | 28.09 | 28.18 | 27.96 | 28.14 | +0.860% | 13,539 | +25.444% |
| 2025-06-06 | 27.98 | 28.01 | 27.90 | 27.90 | -0.143% | 26,586 | +26.523% |
| 2025-06-05 | 28.06 | 28.17 | 27.91 | 27.94 | +0.503% | 24,221 | +26.342% |
| 2025-06-04 | 27.80 | 27.93 | 27.70 | 27.80 | +0.414% | 83,821 | +26.978% |
| 2025-06-03 | 27.64 | 27.76 | 27.49 | 27.69 | -1.053% | 14,222 | +27.504% |
| 2025-06-02 | 27.75 | 27.99 | 27.63 | 27.98 | +2.754% | 11,885 | +26.162% |
| 2025-05-30 | 27.49 | 27.52 | 27.07 | 27.23 | -0.765% | 10,167 | +29.636% |
| 2025-05-29 | 27.40 | 27.52 | 27.30 | 27.44 | +0.603% | 6,835 | +28.645% |
| 2025-05-28 | 27.33 | 27.44 | 27.23 | 27.28 | -0.890% | 13,248 | +29.422% |
| 2025-05-27 | 27.80 | 27.82 | 27.52 | 27.52 | +0.545% | 9,418 | +28.270% |
| 2025-05-23 | 27.29 | 27.47 | 27.29 | 27.37 | +1.036% | 6,980 | +28.970% |
| 2025-05-22 | 27.01 | 27.20 | 26.80 | 27.09 | -0.769% | 22,900 | +30.306% |
| 2025-05-21 | 27.47 | 27.68 | 27.23 | 27.30 | +0.944% | 21,278 | +29.304% |
| 2025-05-20 | 27.06 | 27.25 | 26.87 | 27.04 | -0.019% | 12,180 | +30.525% |
| 2025-05-19 | 26.91 | 27.11 | 26.79 | 27.05 | +0.259% | 13,074 | +30.500% |
| 2025-05-16 | 26.83 | 26.98 | 26.82 | 26.98 | +1.475% | 5,973 | +30.838% |
| 2025-05-15 | 26.48 | 26.65 | 26.45 | 26.59 | +0.953% | 3,301 | +32.768% |
| 2025-05-14 | 26.41 | 26.50 | 26.32 | 26.34 | +0.068% | 12,433 | +34.033% |
| 2025-05-13 | 26.07 | 26.32 | 26.07 | 26.32 | +1.461% | 3,784 | +34.124% |
| 2025-05-12 | 26.03 | 26.03 | 25.84 | 25.94 | +0.096% | 6,383 | +36.084% |
| 2025-05-09 | 26.00 | 26.00 | 25.83 | 25.91 | +0.328% | 3,618 | +36.216% |
| 2025-05-08 | 26.17 | 26.17 | 25.83 | 25.83 | -0.945% | 13,170 | +36.663% |
| 2025-05-07 | 26.00 | 26.18 | 26.00 | 26.08 | -0.062% | 12,913 | +35.372% |
| 2025-05-06 | 26.04 | 26.16 | 25.97 | 26.09 | +0.355% | 4,432 | +35.288% |
| 2025-05-05 | 26.01 | 26.03 | 25.84 | 26.00 | -0.115% | 11,836 | +35.769% |
| 2025-05-02 | 26.03 | 26.03 | 25.71 | 26.03 | +2.319% | 8,269 | +35.613% |
| 2025-05-01 | 25.75 | 25.75 | 25.43 | 25.44 | -0.469% | 5,923 | +38.758% |
| 2025-04-30 | 25.47 | 25.63 | 25.42 | 25.56 | +0.157% | 10,630 | +38.106% |
| 2025-04-29 | 25.42 | 25.55 | 25.35 | 25.52 | +0.472% | 7,621 | +38.323% |
| 2025-04-28 | 25.16 | 25.41 | 25.16 | 25.40 | +1.478% | 20,215 | +38.976% |
| 2025-04-25 | 24.98 | 25.16 | 24.92 | 25.03 | -0.517% | 20,181 | +41.031% |
| 2025-04-24 | 25.03 | 25.16 | 25.00 | 25.16 | +1.862% | 7,955 | +40.302% |
| 2025-04-23 | 25.10 | 25.28 | 24.70 | 24.70 | -0.588% | 28,124 | +42.915% |
| 2025-04-22 | 24.62 | 25.16 | 24.62 | 24.85 | +0.754% | 12,134 | +42.075% |
| 2025-04-21 | 24.82 | 24.82 | 24.39 | 24.66 | -0.202% | 21,112 | +43.147% |
| 2025-04-17 | 24.55 | 24.85 | 24.51 | 24.71 | +1.270% | 6,435 | +42.857% |
| 2025-04-16 | 24.42 | 24.57 | 24.32 | 24.40 | -0.041% | 13,074 | +44.672% |
| 2025-04-15 | 24.47 | 24.48 | 24.36 | 24.41 | +0.660% | 8,812 | +44.613% |
| 2025-04-14 | 24.24 | 24.38 | 24.00 | 24.25 | 0.000% | 29,576 | +45.567% |