EUHY
iShares Euro High Yield Corporate Bond USD Hedged ETF
stockBATSETF
At CloseOct 2, 2026 3:59:46 PM EDT
51.90USD+0.183%(+0.10)16,295
EUHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.78 | 51.90 | 51.78 | 51.90 | +0.203% | 16,296 | 0.000% |
| 2026-10-01 | 51.97 | 51.97 | 51.68 | 51.79 | -0.852% | 30,925 | +0.203% |
| 2026-09-30 | 52.30 | 52.31 | 52.22 | 52.23 | -0.038% | 21,942 | -0.651% |
| 2026-09-29 | 52.33 | 52.33 | 52.18 | 52.25 | +0.163% | 22,566 | -0.688% |
| 2026-09-28 | 52.20 | 52.21 | 52.09 | 52.17 | -0.553% | 16,263 | -0.527% |
| 2026-09-25 | 52.40 | 52.47 | 52.37 | 52.46 | -0.038% | 15,064 | -1.077% |
| 2026-09-24 | 52.41 | 52.56 | 52.38 | 52.48 | -0.210% | 21,948 | -1.114% |
| 2026-09-23 | 52.68 | 52.68 | 52.51 | 52.59 | -0.434% | 14,423 | -1.322% |
| 2026-09-22 | 52.77 | 52.82 | 52.74 | 52.82 | +0.070% | 11,848 | -1.750% |
| 2026-09-21 | 52.73 | 52.78 | 52.70 | 52.78 | +0.252% | 13,882 | -1.681% |
| 2026-09-18 | 52.66 | 52.66 | 52.62 | 52.65 | -0.076% | 21,459 | -1.434% |
| 2026-09-17 | 52.76 | 52.79 | 52.65 | 52.69 | +0.198% | 29,608 | -1.508% |
| 2026-09-16 | 52.58 | 52.69 | 52.56 | 52.59 | +0.211% | 13,219 | -1.313% |
| 2026-09-15 | 52.50 | 52.52 | 52.44 | 52.48 | +0.010% | 14,945 | -1.105% |
| 2026-09-14 | 52.46 | 52.51 | 52.42 | 52.47 | -0.247% | 26,148 | -1.095% |
| 2026-09-11 | 52.60 | 52.67 | 52.60 | 52.60 | +0.067% | 15,742 | -1.340% |
| 2026-09-10 | 52.67 | 52.67 | 52.53 | 52.56 | -0.558% | 13,936 | -1.274% |
| 2026-09-09 | 52.85 | 52.89 | 52.85 | 52.86 | -0.198% | 15,918 | -1.825% |
| 2026-09-08 | 53.00 | 53.01 | 52.97 | 52.97 | -0.195% | 18,011 | -2.020% |
| 2026-09-04 | 53.07 | 53.10 | 53.04 | 53.07 | +0.091% | 21,588 | -2.211% |
| 2026-09-03 | 52.98 | 53.04 | 52.98 | 53.02 | +0.057% | 17,525 | -2.121% |
| 2026-09-02 | 52.98 | 53.01 | 52.96 | 52.99 | -0.057% | 13,587 | -2.066% |
| 2026-09-01 | 53.07 | 53.08 | 52.99 | 53.02 | -0.684% | 18,483 | -2.121% |
| 2026-08-31 | 53.38 | 53.40 | 53.38 | 53.38 | -0.075% | 16,042 | -2.791% |
| 2026-08-28 | 53.45 | 53.47 | 53.38 | 53.42 | +0.019% | 17,884 | -2.863% |
| 2026-08-27 | 53.38 | 53.49 | 53.38 | 53.41 | -0.112% | 14,134 | -2.845% |
| 2026-08-26 | 53.48 | 53.52 | 53.42 | 53.47 | -0.062% | 8,464 | -2.954% |
| 2026-08-25 | 53.49 | 53.51 | 53.46 | 53.51 | +0.090% | 15,683 | -3.015% |
| 2026-08-24 | 53.43 | 53.48 | 53.41 | 53.46 | +0.033% | 12,257 | -2.927% |
| 2026-08-21 | 53.42 | 53.47 | 53.41 | 53.44 | +0.108% | 7,504 | -2.895% |
| 2026-08-20 | 53.34 | 53.42 | 53.34 | 53.38 | -0.058% | 11,685 | -2.790% |
| 2026-08-19 | 53.40 | 53.43 | 53.39 | 53.42 | +0.048% | 14,193 | -2.847% |
| 2026-08-18 | 53.37 | 53.40 | 53.36 | 53.39 | -0.177% | 11,722 | -2.800% |
| 2026-08-17 | 53.48 | 53.51 | 53.46 | 53.48 | -0.105% | 14,425 | -2.972% |
| 2026-08-14 | 53.51 | 53.56 | 53.49 | 53.54 | +0.021% | 16,536 | -3.074% |
| 2026-08-13 | 53.49 | 53.60 | 53.48 | 53.53 | +0.187% | 23,071 | -3.054% |
| 2026-08-12 | 53.47 | 53.49 | 53.35 | 53.43 | +0.056% | 24,048 | -2.873% |
| 2026-08-11 | 53.47 | 53.49 | 53.33 | 53.40 | -0.075% | 18,440 | -2.818% |
| 2026-08-10 | 53.42 | 53.45 | 53.41 | 53.44 | +0.018% | 17,523 | -2.891% |
| 2026-08-07 | 53.41 | 53.44 | 53.39 | 53.43 | +0.113% | 16,019 | -2.873% |
| 2026-08-06 | 53.37 | 53.43 | 53.36 | 53.37 | -0.131% | 21,146 | -2.763% |
| 2026-08-05 | 53.38 | 53.46 | 53.35 | 53.44 | +0.096% | 18,729 | -2.891% |
| 2026-08-04 | 53.32 | 53.40 | 53.31 | 53.39 | +0.204% | 20,604 | -2.798% |
| 2026-08-03 | 53.20 | 53.38 | 53.19 | 53.28 | -0.251% | 200,773 | -2.599% |
| 2026-07-31 | 53.39 | 53.42 | 53.37 | 53.41 | +0.139% | 9,496 | -2.844% |
| 2026-07-30 | 53.30 | 53.36 | 53.26 | 53.34 | +0.302% | 19,203 | -2.709% |
| 2026-07-29 | 53.22 | 53.32 | 53.17 | 53.18 | -0.357% | 16,506 | -2.415% |
| 2026-07-28 | 53.36 | 53.40 | 53.33 | 53.37 | -0.028% | 11,563 | -2.763% |
| 2026-07-27 | 53.39 | 53.40 | 53.31 | 53.38 | +0.225% | 50,689 | -2.790% |
| 2026-07-24 | 53.27 | 53.34 | 53.26 | 53.27 | -0.092% | 15,506 | -2.572% |
| 2026-07-23 | 53.29 | 53.94 | 53.26 | 53.31 | -0.264% | 26,195 | -2.661% |
| 2026-07-22 | 53.45 | 53.52 | 53.44 | 53.45 | -0.121% | 17,803 | -2.918% |
| 2026-07-21 | 53.45 | 53.53 | 53.44 | 53.52 | +0.187% | 18,864 | -3.036% |
| 2026-07-20 | 53.44 | 53.51 | 53.40 | 53.42 | -0.150% | 11,717 | -2.854% |
| 2026-07-17 | 53.46 | 53.54 | 53.46 | 53.50 | +0.037% | 11,291 | -3.000% |
| 2026-07-16 | 53.50 | 53.55 | 53.46 | 53.48 | -0.168% | 31,616 | -2.963% |
| 2026-07-15 | 53.52 | 53.59 | 53.52 | 53.57 | +0.140% | 12,886 | -3.126% |
| 2026-07-14 | 53.52 | 53.57 | 53.49 | 53.49 | -0.064% | 33,029 | -2.991% |
| 2026-07-13 | 53.60 | 53.62 | 53.52 | 53.53 | -0.212% | 15,263 | -3.052% |
| 2026-07-10 | 53.62 | 53.65 | 53.62 | 53.64 | +0.117% | 12,393 | -3.258% |
| 2026-07-09 | 53.60 | 53.71 | 53.58 | 53.58 | -0.028% | 15,531 | -3.144% |
| 2026-07-08 | 53.57 | 53.61 | 53.52 | 53.59 | -0.130% | 18,547 | -3.172% |
| 2026-07-07 | 53.72 | 53.73 | 53.60 | 53.66 | -0.195% | 21,978 | -3.298% |
| 2026-07-06 | 53.76 | 53.79 | 53.74 | 53.77 | +0.224% | 14,009 | -3.487% |
| 2026-07-02 | 53.69 | 53.69 | 53.60 | 53.65 | +0.093% | 17,128 | -3.271% |
| 2026-07-01 | 53.56 | 53.66 | 53.54 | 53.60 | -0.483% | 80,645 | -3.181% |
| 2026-06-30 | 53.78 | 53.86 | 53.78 | 53.86 | +0.167% | 23,773 | -3.648% |
| 2026-06-29 | 53.70 | 53.78 | 53.70 | 53.77 | +0.115% | 16,001 | -3.487% |
| 2026-06-26 | 53.70 | 53.75 | 53.68 | 53.71 | -0.050% | 10,215 | -3.375% |
| 2026-06-25 | 53.73 | 53.82 | 53.73 | 53.73 | +0.135% | 12,812 | -3.424% |
| 2026-06-24 | 53.74 | 53.75 | 53.52 | 53.66 | +0.024% | 21,021 | -3.294% |
| 2026-06-23 | 53.72 | 53.74 | 53.65 | 53.65 | -0.121% | 12,670 | -3.271% |
| 2026-06-22 | 53.80 | 53.80 | 53.71 | 53.72 | +0.121% | 51,003 | -3.388% |
| 2026-06-18 | 53.64 | 53.69 | 53.62 | 53.65 | +0.327% | 11,853 | -3.271% |
| 2026-06-17 | 53.63 | 53.63 | 53.48 | 53.48 | -0.289% | 37,489 | -2.954% |
| 2026-06-16 | 53.63 | 53.66 | 53.63 | 53.63 | -0.143% | 15,688 | -3.235% |
| 2026-06-15 | 53.55 | 53.89 | 53.55 | 53.71 | +0.312% | 332,461 | -3.373% |
| 2026-06-12 | 53.49 | 53.56 | 53.48 | 53.54 | -0.037% | 11,034 | -3.072% |
| 2026-06-11 | 53.35 | 53.56 | 53.29 | 53.56 | +0.597% | 13,760 | -3.108% |
| 2026-06-10 | 53.36 | 53.40 | 53.24 | 53.24 | -0.219% | 13,591 | -2.530% |
| 2026-06-09 | 53.39 | 53.42 | 53.20 | 53.36 | +0.224% | 10,991 | -2.743% |
| 2026-06-08 | 53.30 | 53.33 | 53.24 | 53.24 | -0.122% | 20,782 | -2.526% |
| 2026-06-05 | 53.38 | 53.39 | 53.29 | 53.30 | -0.225% | 15,510 | -2.645% |
| 2026-06-04 | 53.37 | 53.42 | 53.35 | 53.42 | +0.122% | 14,496 | -2.863% |
| 2026-06-03 | 53.39 | 53.41 | 53.33 | 53.36 | -0.140% | 11,757 | -2.745% |
| 2026-06-02 | 53.47 | 53.49 | 53.41 | 53.44 | -0.003% | 17,213 | -2.882% |
| 2026-06-01 | 53.38 | 53.47 | 53.34 | 53.44 | -0.268% | 14,034 | -2.884% |
| 2026-05-29 | 53.63 | 53.71 | 53.58 | 53.58 | -0.149% | 14,400 | -3.144% |
| 2026-05-28 | 53.49 | 53.75 | 53.48 | 53.66 | +0.209% | 107,242 | -3.289% |
| 2026-05-27 | 53.55 | 53.55 | 53.51 | 53.55 | +0.080% | 10,720 | -3.087% |
| 2026-05-26 | 53.46 | 53.51 | 53.46 | 53.51 | +0.343% | 19,023 | -3.009% |
| 2026-05-22 | 53.38 | 53.39 | 53.32 | 53.32 | -0.080% | 14,670 | -2.676% |
| 2026-05-21 | 53.20 | 53.43 | 53.20 | 53.37 | +0.160% | 18,221 | -2.754% |
| 2026-05-20 | 53.12 | 53.28 | 53.12 | 53.28 | +0.358% | 12,923 | -2.599% |
| 2026-05-19 | 53.11 | 53.14 | 53.08 | 53.09 | -0.375% | 17,217 | -2.251% |
| 2026-05-18 | 53.25 | 53.29 | 53.21 | 53.29 | +0.141% | 22,979 | -2.617% |
| 2026-05-15 | 53.25 | 53.29 | 53.22 | 53.22 | +0.066% | 21,491 | -2.480% |
| 2026-05-14 | 53.37 | 53.40 | 53.18 | 53.18 | -0.459% | 33,799 | -2.416% |
| 2026-05-13 | 53.30 | 53.43 | 53.27 | 53.42 | +0.103% | 34,054 | -2.863% |
| 2026-05-12 | 53.23 | 53.39 | 53.23 | 53.37 | -0.066% | 60,260 | -2.763% |
| 2026-05-11 | 53.39 | 53.43 | 53.31 | 53.41 | -0.047% | 76,288 | -2.827% |
| 2026-05-08 | 53.39 | 53.43 | 53.37 | 53.43 | +0.385% | 13,573 | -2.873% |
| 2026-05-07 | 53.37 | 53.38 | 53.17 | 53.23 | -0.197% | 16,403 | -2.498% |
| 2026-05-06 | 53.29 | 53.34 | 53.25 | 53.33 | +0.386% | 26,041 | -2.690% |
| 2026-05-05 | 53.05 | 53.15 | 53.05 | 53.13 | +0.145% | 78,908 | -2.315% |
| 2026-05-04 | 53.07 | 53.19 | 52.98 | 53.05 | -0.145% | 29,274 | -2.173% |
| 2026-05-01 | 53.10 | 53.21 | 53.09 | 53.13 | -0.188% | 29,582 | -2.315% |
| 2026-04-30 | 53.15 | 53.25 | 53.15 | 53.23 | +0.188% | 37,063 | -2.498% |
| 2026-04-29 | 53.12 | 53.18 | 53.08 | 53.13 | -0.085% | 24,157 | -2.315% |
| 2026-04-28 | 53.19 | 53.22 | 53.17 | 53.17 | -0.375% | 32,620 | -2.398% |
| 2026-04-27 | 53.34 | 53.39 | 53.30 | 53.37 | 0.000% | 17,614 | -2.763% |
| 2026-04-24 | 53.25 | 53.39 | 53.25 | 53.37 | +0.357% | 27,791 | -2.763% |
| 2026-04-23 | 53.27 | 53.30 | 53.02 | 53.18 | -0.169% | 28,179 | -2.416% |
| 2026-04-22 | 53.34 | 53.37 | 53.11 | 53.27 | +0.042% | 34,021 | -2.581% |
| 2026-04-21 | 53.40 | 53.41 | 53.23 | 53.25 | -0.341% | 39,928 | -2.540% |
| 2026-04-20 | 53.45 | 53.48 | 53.40 | 53.43 | -0.280% | 13,849 | -2.873% |
| 2026-04-17 | 53.51 | 53.60 | 53.41 | 53.58 | +0.720% | 103,050 | -3.144% |
| 2026-04-16 | 53.23 | 53.26 | 53.16 | 53.20 | -0.005% | 11,083 | -2.447% |
| 2026-04-15 | 53.17 | 53.20 | 53.14 | 53.20 | +0.064% | 16,711 | -2.453% |
| 2026-04-14 | 53.09 | 53.22 | 53.09 | 53.17 | +0.370% | 12,555 | -2.390% |
| 2026-04-13 | 52.83 | 52.98 | 52.83 | 52.97 | -0.057% | 115,433 | -2.029% |
| 2026-04-10 | 53.22 | 53.22 | 52.94 | 53.00 | -0.049% | 9,181 | -2.085% |
| 2026-04-09 | 52.92 | 53.10 | 52.89 | 53.03 | +0.023% | 12,210 | -2.133% |
| 2026-04-08 | 53.15 | 53.15 | 52.95 | 53.01 | +0.729% | 72,928 | -2.110% |
| 2026-04-07 | 52.46 | 52.63 | 52.36 | 52.63 | +0.131% | 12,867 | -1.396% |
| 2026-04-06 | 52.53 | 52.60 | 52.52 | 52.56 | +0.097% | 11,946 | -1.267% |
| 2026-04-02 | 52.33 | 52.53 | 52.33 | 52.51 | -0.076% | 15,922 | -1.171% |
| 2026-04-01 | 52.49 | 52.60 | 52.47 | 52.55 | +0.163% | 9,153 | -1.246% |
| 2026-03-31 | 52.31 | 52.47 | 52.22 | 52.46 | +0.943% | 13,319 | -1.085% |
| 2026-03-30 | 52.05 | 52.13 | 51.92 | 51.97 | -0.049% | 22,693 | -0.152% |
| 2026-03-27 | 52.07 | 52.14 | 51.98 | 52.00 | -0.389% | 12,663 | -0.200% |
| 2026-03-26 | 52.36 | 52.45 | 52.20 | 52.20 | -0.699% | 13,246 | -0.588% |
| 2026-03-25 | 52.57 | 52.62 | 52.51 | 52.57 | +0.499% | 15,017 | -1.284% |
| 2026-03-24 | 52.23 | 52.38 | 52.21 | 52.31 | -0.078% | 11,468 | -0.791% |
| 2026-03-23 | 52.30 | 52.47 | 52.30 | 52.35 | +0.461% | 24,536 | -0.869% |
| 2026-03-20 | 52.45 | 52.45 | 52.07 | 52.11 | -0.875% | 15,611 | -0.412% |
| 2026-03-19 | 52.37 | 52.57 | 52.34 | 52.57 | +0.060% | 15,910 | -1.284% |
| 2026-03-18 | 52.70 | 52.73 | 52.54 | 52.54 | -0.344% | 58,364 | -1.224% |
| 2026-03-17 | 52.75 | 52.81 | 52.70 | 52.72 | +0.263% | 6,452 | -1.564% |
| 2026-03-16 | 52.50 | 52.60 | 52.50 | 52.58 | +0.113% | 17,476 | -1.305% |
| 2026-03-13 | 52.70 | 52.70 | 52.51 | 52.52 | -0.262% | 11,088 | -1.193% |
| 2026-03-12 | 52.70 | 52.70 | 52.60 | 52.66 | -0.491% | 12,439 | -1.452% |
| 2026-03-11 | 52.90 | 52.93 | 52.83 | 52.92 | -0.094% | 14,016 | -1.937% |
| 2026-03-10 | 53.00 | 53.15 | 52.96 | 52.97 | -0.208% | 21,932 | -2.029% |
| 2026-03-09 | 52.67 | 53.08 | 52.62 | 53.08 | +0.246% | 24,976 | -2.232% |
| 2026-03-06 | 52.85 | 53.01 | 52.84 | 52.95 | -0.638% | 23,433 | -1.992% |
| 2026-03-05 | 53.24 | 53.30 | 53.13 | 53.29 | -0.187% | 129,971 | -2.617% |
| 2026-03-04 | 53.32 | 53.41 | 53.31 | 53.39 | +0.301% | 21,355 | -2.800% |
| 2026-03-03 | 53.07 | 53.29 | 53.03 | 53.23 | -0.178% | 73,312 | -2.508% |
| 2026-03-02 | 53.46 | 53.46 | 53.28 | 53.33 | -0.643% | 29,785 | -2.681% |
| 2026-02-27 | 53.69 | 53.75 | 53.67 | 53.67 | -0.371% | 14,531 | -3.307% |
| 2026-02-26 | 53.80 | 53.87 | 53.77 | 53.87 | +0.074% | 27,448 | -3.666% |
| 2026-02-25 | 53.79 | 53.84 | 53.70 | 53.83 | +0.140% | 15,842 | -3.594% |
| 2026-02-24 | 53.74 | 53.77 | 53.73 | 53.76 | -0.158% | 18,454 | -3.460% |
| 2026-02-23 | 53.81 | 53.84 | 53.79 | 53.84 | 0.000% | 19,368 | -3.612% |
| 2026-02-20 | 53.76 | 53.85 | 53.76 | 53.84 | -0.019% | 20,349 | -3.612% |
| 2026-02-19 | 53.70 | 53.85 | 53.70 | 53.85 | +0.242% | 14,644 | -3.630% |
| 2026-02-18 | 53.71 | 53.77 | 53.71 | 53.72 | -0.019% | 16,758 | -3.397% |
| 2026-02-17 | 53.67 | 53.74 | 53.67 | 53.73 | +0.166% | 18,304 | -3.415% |
| 2026-02-13 | 53.65 | 53.68 | 53.61 | 53.64 | -0.073% | 20,929 | -3.254% |
| 2026-02-12 | 53.73 | 53.74 | 53.41 | 53.68 | -0.260% | 43,447 | -3.325% |
| 2026-02-11 | 53.74 | 53.91 | 53.69 | 53.82 | +0.177% | 51,913 | -3.576% |
| 2026-02-10 | 53.73 | 53.75 | 53.72 | 53.73 | -0.028% | 14,036 | -3.406% |
| 2026-02-09 | 53.70 | 53.75 | 53.70 | 53.74 | +0.037% | 10,524 | -3.433% |
| 2026-02-06 | 53.68 | 53.73 | 53.67 | 53.72 | +0.149% | 11,966 | -3.397% |
| 2026-02-05 | 53.61 | 53.69 | 53.60 | 53.64 | -0.028% | 13,750 | -3.253% |
| 2026-02-04 | 53.64 | 53.70 | 53.60 | 53.66 | +0.047% | 17,965 | -3.280% |
| 2026-02-03 | 53.66 | 53.69 | 53.58 | 53.63 | -0.019% | 14,775 | -3.235% |
| 2026-02-02 | 53.62 | 53.66 | 53.60 | 53.64 | -0.186% | 14,003 | -3.253% |
| 2026-01-30 | 53.74 | 53.78 | 53.72 | 53.74 | -0.176% | 13,452 | -3.433% |
| 2026-01-29 | 53.74 | 53.84 | 53.68 | 53.84 | +0.130% | 23,131 | -3.603% |
| 2026-01-28 | 53.76 | 53.77 | 53.70 | 53.77 | -0.046% | 27,073 | -3.478% |
| 2026-01-27 | 53.83 | 53.84 | 53.78 | 53.79 | +0.065% | 29,679 | -3.523% |
| 2026-01-26 | 53.77 | 53.77 | 53.73 | 53.76 | -0.046% | 11,976 | -3.460% |
| 2026-01-23 | 53.71 | 53.78 | 53.69 | 53.78 | +0.119% | 133,321 | -3.505% |
| 2026-01-22 | 53.71 | 54.00 | 53.69 | 53.72 | -0.138% | 42,267 | -3.390% |
| 2026-01-21 | 53.58 | 53.94 | 53.53 | 53.79 | +0.130% | 166,565 | -3.523% |
| 2026-01-20 | 53.61 | 53.79 | 53.57 | 53.72 | +0.019% | 117,919 | -3.397% |
| 2026-01-16 | 53.64 | 53.93 | 53.62 | 53.71 | +0.224% | 145,939 | -3.379% |
| 2026-01-15 | 53.60 | 55.00 | 53.57 | 53.59 | +0.009% | 1,885,667 | -3.163% |
| 2026-01-14 | 53.60 | 53.60 | 53.57 | 53.59 | -0.121% | 2,413 | -3.154% |
| 2026-01-13 | 53.66 | 53.70 | 53.60 | 53.65 | -0.048% | 3,988 | -3.271% |
| 2026-01-12 | 53.67 | 53.68 | 53.64 | 53.68 | -0.008% | 3,847 | -3.318% |
| 2026-01-09 | 53.62 | 53.70 | 53.60 | 53.68 | +0.093% | 7,758 | -3.325% |
| 2026-01-08 | 53.58 | 53.63 | 53.58 | 53.63 | +0.093% | 11,733 | -3.235% |
| 2026-01-07 | 53.56 | 53.61 | 53.54 | 53.58 | +0.131% | 6,695 | -3.144% |
| 2026-01-06 | 53.49 | 53.52 | 53.46 | 53.51 | +0.103% | 4,300 | -3.018% |
| 2026-01-05 | 53.47 | 53.48 | 53.44 | 53.45 | +0.122% | 13,853 | -2.918% |
| 2026-01-02 | 53.39 | 53.39 | 53.34 | 53.39 | +0.180% | 6,535 | -2.800% |
| 2025-12-31 | 53.32 | 53.33 | 53.25 | 53.29 | -0.058% | 94,369 | -2.625% |
| 2025-12-30 | 53.31 | 53.40 | 53.31 | 53.33 | +0.040% | 13,396 | -2.681% |
| 2025-12-29 | 53.32 | 53.35 | 53.29 | 53.30 | +0.017% | 5,280 | -2.643% |
| 2025-12-26 | 53.34 | 53.34 | 53.25 | 53.30 | -0.047% | 13,466 | -2.627% |
| 2025-12-24 | 53.29 | 53.33 | 53.27 | 53.32 | +0.150% | 5,419 | -2.672% |
| 2025-12-23 | 53.20 | 53.27 | 53.20 | 53.24 | +0.169% | 6,861 | -2.526% |
| 2025-12-22 | 53.13 | 53.16 | 53.12 | 53.15 | +0.020% | 8,788 | -2.361% |
| 2025-12-19 | 53.19 | 53.20 | 53.13 | 53.14 | -3.409% | 5,123 | -2.342% |
| 2025-12-18 | 55.05 | 55.07 | 54.99 | 55.02 | +0.091% | 3,946 | -5.671% |
| 2025-12-17 | 54.97 | 55.00 | 54.95 | 54.97 | +0.046% | 2,452 | -5.585% |
| 2025-12-16 | 54.95 | 54.95 | 54.94 | 54.94 | -0.018% | 8,396 | -5.542% |
| 2025-12-15 | 54.90 | 54.95 | 54.89 | 54.95 | +0.106% | 9,463 | -5.559% |
| 2025-12-12 | 54.90 | 54.92 | 54.84 | 54.89 | -0.042% | 5,068 | -5.459% |
| 2025-12-11 | 54.88 | 54.94 | 54.88 | 54.92 | +0.028% | 10,193 | -5.499% |
| 2025-12-10 | 54.84 | 54.93 | 54.83 | 54.90 | +0.237% | 4,593 | -5.473% |
| 2025-12-09 | 54.84 | 54.90 | 54.74 | 54.77 | -0.210% | 20,834 | -5.249% |
| 2025-12-08 | 54.94 | 54.94 | 54.88 | 54.88 | -0.236% | 7,247 | -5.447% |
| 2025-12-05 | 54.95 | 55.03 | 54.93 | 55.02 | +0.200% | 18,193 | -5.671% |
| 2025-12-04 | 54.93 | 54.93 | 54.86 | 54.91 | -0.027% | 7,242 | -5.482% |
| 2025-12-03 | 54.90 | 54.98 | 54.90 | 54.92 | +0.018% | 2,936 | -5.508% |
| 2025-12-02 | 54.76 | 54.91 | 54.76 | 54.91 | +0.134% | 13,852 | -5.490% |
| 2025-12-01 | 54.85 | 54.86 | 54.83 | 54.84 | -0.243% | 3,753 | -5.363% |
| 2025-11-28 | 54.93 | 54.97 | 54.87 | 54.97 | +0.319% | 2,529 | -5.594% |
| 2025-11-26 | 54.80 | 54.81 | 54.78 | 54.80 | +0.192% | 2,097 | -5.292% |
| 2025-11-25 | 54.70 | 54.74 | 54.64 | 54.69 | +0.092% | 18,872 | -5.110% |
| 2025-11-24 | 54.66 | 54.69 | 54.64 | 54.64 | +0.168% | 7,524 | -5.023% |
| 2025-11-21 | 54.58 | 54.61 | 54.49 | 54.55 | +0.328% | 13,149 | -4.864% |
| 2025-11-20 | 54.62 | 54.65 | 54.33 | 54.37 | -0.384% | 29,435 | -4.552% |
| 2025-11-19 | 54.63 | 54.63 | 54.54 | 54.58 | +0.054% | 10,980 | -4.918% |
| 2025-11-18 | 54.53 | 54.56 | 54.53 | 54.55 | -0.201% | 3,500 | -4.867% |
| 2025-11-17 | 54.64 | 54.69 | 54.61 | 54.66 | +0.055% | 17,434 | -5.058% |
| 2025-11-14 | 54.62 | 54.67 | 54.62 | 54.63 | +0.037% | 3,091 | -5.006% |
| 2025-11-13 | 54.82 | 54.82 | 54.56 | 54.61 | -0.492% | 49,376 | -4.971% |
| 2025-11-12 | 54.88 | 54.90 | 54.86 | 54.88 | -0.027% | 6,381 | -5.439% |
| 2025-11-11 | 54.84 | 54.90 | 54.84 | 54.90 | +0.073% | 2,902 | -5.465% |
| 2025-11-10 | 54.81 | 54.86 | 54.79 | 54.85 | +0.155% | 4,012 | -5.396% |
| 2025-11-07 | 54.66 | 54.80 | 54.65 | 54.77 | -0.073% | 22,374 | -5.249% |
| 2025-11-06 | 54.73 | 54.81 | 54.70 | 54.81 | -0.009% | 17,816 | -5.318% |
| 2025-11-05 | 54.78 | 54.88 | 54.72 | 54.81 | +0.190% | 16,432 | -5.327% |
| 2025-11-04 | 54.50 | 54.87 | 54.50 | 54.71 | +0.093% | 8,974 | -5.147% |
| 2025-11-03 | 54.56 | 54.70 | 54.51 | 54.66 | 0.000% | 9,983 | -5.058% |