EWUS
iShares MSCI United Kingdom Small-Cap ETF
stockBATSETF
At CloseOct 2, 2026 9:36:15 AM EDT
42.96USD-0.318%(-0.14)4,176
41.38Bid44.00Ask2.62SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
42.66USD-1.014%(-0.44)
EWUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.96 | 43.10 | 42.87 | 43.10 | +0.397% | 4,731 | 0.000% |
| 2026-10-01 | 42.93 | 42.93 | 42.93 | 42.93 | -1.680% | 392 | +0.397% |
| 2026-09-30 | 43.88 | 43.88 | 43.66 | 43.66 | +0.068% | 12,316 | -1.290% |
| 2026-09-29 | 43.63 | 43.63 | 43.63 | 43.63 | -0.351% | 204 | -1.223% |
| 2026-09-28 | 43.66 | 43.78 | 43.66 | 43.78 | +0.621% | 283 | -1.570% |
| 2026-09-25 | 43.37 | 43.53 | 43.28 | 43.51 | +0.672% | 5,080 | -0.959% |
| 2026-09-24 | 43.27 | 43.27 | 43.22 | 43.22 | -0.452% | 292 | -0.293% |
| 2026-09-23 | 43.62 | 43.62 | 43.32 | 43.42 | -2.306% | 3,746 | -0.744% |
| 2026-09-22 | 44.42 | 44.55 | 44.31 | 44.44 | +0.198% | 1,281 | -3.032% |
| 2026-09-21 | 44.25 | 44.36 | 44.24 | 44.36 | +1.605% | 1,705 | -2.840% |
| 2026-09-18 | 43.56 | 43.66 | 43.56 | 43.66 | -0.803% | 1,708 | -1.281% |
| 2026-09-17 | 44.14 | 44.20 | 44.01 | 44.01 | +0.827% | 4,401 | -2.074% |
| 2026-09-16 | 43.74 | 43.91 | 43.65 | 43.65 | +0.131% | 1,271 | -1.265% |
| 2026-09-15 | 43.59 | 43.60 | 43.56 | 43.59 | +0.012% | 2,532 | -1.135% |
| 2026-09-14 | 43.70 | 43.76 | 43.59 | 43.59 | -1.009% | 1,027 | -1.123% |
| 2026-09-11 | 43.98 | 44.03 | 43.98 | 44.03 | +0.909% | 529 | -2.121% |
| 2026-09-10 | 43.71 | 43.81 | 43.56 | 43.63 | -0.991% | 2,793 | -1.231% |
| 2026-09-09 | 44.07 | 44.09 | 44.07 | 44.07 | -1.017% | 572 | -2.210% |
| 2026-09-08 | 44.85 | 44.85 | 44.52 | 44.52 | -1.559% | 3,237 | -3.205% |
| 2026-09-04 | 45.42 | 45.43 | 45.23 | 45.23 | +0.542% | 2,293 | -4.713% |
| 2026-09-03 | 44.89 | 44.99 | 44.74 | 44.99 | +1.079% | 3,382 | -4.197% |
| 2026-09-02 | 44.57 | 44.57 | 44.45 | 44.50 | -0.696% | 994 | -3.163% |
| 2026-09-01 | 44.87 | 44.87 | 44.78 | 44.82 | -1.889% | 786 | -3.838% |
| 2026-08-31 | 45.87 | 45.87 | 45.64 | 45.68 | -0.625% | 1,364 | -5.654% |
| 2026-08-28 | 46.20 | 46.20 | 45.93 | 45.97 | -0.514% | 1,067 | -6.244% |
| 2026-08-27 | 46.19 | 46.20 | 46.17 | 46.20 | +0.264% | 1,172 | -6.726% |
| 2026-08-26 | 46.41 | 46.41 | 46.08 | 46.08 | -0.797% | 1,055 | -6.480% |
| 2026-08-25 | 46.31 | 46.45 | 46.31 | 46.45 | +1.051% | 322 | -7.225% |
| 2026-08-24 | 45.93 | 46.12 | 45.93 | 45.97 | +0.034% | 9,663 | -6.250% |
| 2026-08-21 | 45.87 | 46.01 | 45.85 | 45.95 | +1.057% | 3,337 | -6.218% |
| 2026-08-20 | 45.45 | 45.51 | 45.39 | 45.47 | -0.364% | 1,854 | -5.226% |
| 2026-08-19 | 45.43 | 45.64 | 45.43 | 45.64 | +0.924% | 5,153 | -5.571% |
| 2026-08-18 | 45.41 | 45.41 | 45.22 | 45.22 | -0.753% | 3,332 | -4.699% |
| 2026-08-17 | 45.69 | 45.69 | 45.49 | 45.57 | -0.816% | 2,359 | -5.416% |
| 2026-08-14 | 46.03 | 46.03 | 45.83 | 45.94 | +0.307% | 9,589 | -6.188% |
| 2026-08-13 | 45.84 | 45.84 | 45.70 | 45.80 | +0.164% | 2,092 | -5.900% |
| 2026-08-12 | 45.66 | 45.72 | 45.66 | 45.72 | +0.291% | 1,510 | -5.746% |
| 2026-08-11 | 45.53 | 45.73 | 45.45 | 45.59 | +0.126% | 4,909 | -5.471% |
| 2026-08-10 | 45.62 | 45.62 | 45.53 | 45.53 | -0.561% | 3,562 | -5.353% |
| 2026-08-07 | 45.70 | 45.89 | 45.70 | 45.79 | +1.210% | 2,974 | -5.884% |
| 2026-08-06 | 45.41 | 45.45 | 45.24 | 45.24 | -0.052% | 4,529 | -4.745% |
| 2026-08-05 | 45.25 | 45.39 | 45.17 | 45.27 | +0.428% | 4,732 | -4.795% |
| 2026-08-04 | 44.91 | 45.07 | 44.91 | 45.07 | +1.405% | 1,340 | -4.387% |
| 2026-08-03 | 44.20 | 44.45 | 44.20 | 44.45 | +0.616% | 5,143 | -3.044% |
| 2026-07-31 | 44.22 | 44.22 | 43.83 | 44.18 | -1.041% | 6,477 | -2.446% |
| 2026-07-30 | 44.31 | 44.69 | 44.26 | 44.64 | +2.462% | 6,044 | -3.462% |
| 2026-07-29 | 43.65 | 43.71 | 43.55 | 43.57 | -0.882% | 1,962 | -1.085% |
| 2026-07-28 | 43.63 | 44.05 | 43.60 | 43.96 | +0.934% | 5,293 | -1.957% |
| 2026-07-27 | 43.55 | 43.55 | 43.55 | 43.55 | +0.472% | 268 | -1.042% |
| 2026-07-24 | 43.15 | 43.52 | 43.15 | 43.35 | +1.581% | 2,869 | -0.575% |
| 2026-07-23 | 43.06 | 43.11 | 42.67 | 42.67 | -1.849% | 1,578 | +0.997% |
| 2026-07-22 | 43.65 | 43.65 | 43.48 | 43.48 | +0.372% | 617 | -0.870% |
| 2026-07-21 | 43.02 | 43.31 | 42.93 | 43.31 | +1.107% | 2,665 | -0.501% |
| 2026-07-20 | 43.27 | 43.31 | 42.84 | 42.84 | -1.228% | 1,769 | +0.600% |
| 2026-07-17 | 43.35 | 43.37 | 43.13 | 43.37 | -0.463% | 1,700 | -0.635% |
| 2026-07-16 | 43.54 | 43.60 | 43.54 | 43.57 | +0.957% | 862 | -1.096% |
| 2026-07-15 | 42.86 | 43.24 | 42.85 | 43.16 | +1.787% | 7,562 | -0.149% |
| 2026-07-14 | 42.53 | 42.53 | 42.40 | 42.40 | +0.350% | 713 | +1.635% |
| 2026-07-13 | 42.37 | 42.37 | 42.21 | 42.26 | -0.652% | 4,790 | +1.990% |
| 2026-07-10 | 42.39 | 42.61 | 42.34 | 42.53 | +0.589% | 5,525 | +1.326% |
| 2026-07-09 | 42.03 | 42.32 | 42.03 | 42.28 | +0.629% | 4,860 | +1.922% |
| 2026-07-08 | 41.63 | 42.05 | 41.62 | 42.02 | -1.183% | 10,749 | +2.563% |
| 2026-07-07 | 42.67 | 42.67 | 42.46 | 42.52 | -1.107% | 1,730 | +1.350% |
| 2026-07-06 | 42.84 | 43.00 | 42.61 | 43.00 | +0.489% | 13,779 | +0.227% |
| 2026-07-02 | 42.83 | 42.91 | 42.56 | 42.79 | +1.230% | 3,738 | +0.718% |
| 2026-07-01 | 41.84 | 42.31 | 41.84 | 42.27 | +0.667% | 6,955 | +1.957% |
| 2026-06-30 | 41.75 | 41.99 | 41.71 | 41.99 | +0.647% | 7,103 | +2.637% |
| 2026-06-29 | 41.71 | 41.79 | 41.69 | 41.72 | -0.012% | 15,447 | +3.301% |
| 2026-06-26 | 41.44 | 41.99 | 41.44 | 41.73 | -0.478% | 4,439 | +3.288% |
| 2026-06-25 | 42.17 | 42.17 | 41.91 | 41.93 | +0.665% | 3,849 | +2.794% |
| 2026-06-24 | 41.50 | 41.76 | 41.49 | 41.65 | +1.054% | 4,303 | +3.478% |
| 2026-06-23 | 41.18 | 41.34 | 41.18 | 41.21 | -1.530% | 1,004 | +4.569% |
| 2026-06-22 | 41.74 | 41.94 | 41.74 | 41.85 | -0.094% | 11,198 | +2.969% |
| 2026-06-18 | 41.71 | 41.89 | 41.71 | 41.89 | -0.149% | 2,972 | +2.873% |
| 2026-06-17 | 42.40 | 42.54 | 41.96 | 41.96 | -1.513% | 4,220 | +2.719% |
| 2026-06-16 | 42.67 | 42.74 | 42.60 | 42.60 | +0.095% | 1,920 | +1.165% |
| 2026-06-15 | 42.84 | 42.88 | 42.42 | 42.56 | -1.351% | 13,005 | +1.262% |
| 2026-06-12 | 43.06 | 43.26 | 43.03 | 43.14 | +0.636% | 5,136 | -0.106% |
| 2026-06-11 | 42.13 | 42.93 | 42.04 | 42.87 | +2.182% | 6,031 | +0.530% |
| 2026-06-10 | 42.52 | 42.52 | 41.95 | 41.95 | -0.851% | 919 | +2.723% |
| 2026-06-09 | 42.62 | 42.66 | 42.02 | 42.31 | +0.702% | 4,360 | +1.849% |
| 2026-06-08 | 42.14 | 42.14 | 41.95 | 42.02 | +0.011% | 3,673 | +2.563% |
| 2026-06-05 | 42.84 | 42.84 | 41.90 | 42.02 | -2.485% | 4,826 | +2.574% |
| 2026-06-04 | 42.86 | 43.09 | 42.78 | 43.09 | +1.691% | 4,195 | +0.025% |
| 2026-06-03 | 42.60 | 42.60 | 42.33 | 42.37 | -1.028% | 2,885 | +1.717% |
| 2026-06-02 | 42.93 | 43.00 | 42.80 | 42.81 | -0.071% | 9,577 | +0.671% |
| 2026-06-01 | 42.61 | 42.93 | 42.50 | 42.84 | -0.888% | 4,191 | +0.599% |
| 2026-05-29 | 43.21 | 43.62 | 43.21 | 43.22 | +0.521% | 7,069 | -0.294% |
| 2026-05-28 | 42.89 | 43.14 | 42.70 | 43.00 | -0.522% | 3,994 | +0.226% |
| 2026-05-27 | 43.35 | 43.35 | 43.22 | 43.23 | -0.317% | 2,266 | -0.298% |
| 2026-05-26 | 43.54 | 43.57 | 43.21 | 43.36 | +0.750% | 5,485 | -0.613% |
| 2026-05-22 | 42.90 | 43.17 | 42.88 | 43.04 | +0.702% | 28,280 | +0.133% |
| 2026-05-21 | 42.17 | 42.81 | 42.17 | 42.74 | +0.897% | 5,449 | +0.836% |
| 2026-05-20 | 41.63 | 42.45 | 41.48 | 42.36 | +2.122% | 11,596 | +1.740% |
| 2026-05-19 | 41.51 | 41.60 | 41.27 | 41.48 | -0.408% | 29,978 | +3.899% |
| 2026-05-18 | 41.50 | 41.71 | 41.42 | 41.65 | +1.771% | 6,319 | +3.474% |
| 2026-05-15 | 40.98 | 40.98 | 40.93 | 40.93 | -1.976% | 776 | +5.307% |
| 2026-05-14 | 41.92 | 41.94 | 41.75 | 41.75 | -0.378% | 3,978 | +3.227% |
| 2026-05-13 | 41.57 | 41.91 | 41.57 | 41.91 | +0.620% | 3,420 | +2.836% |
| 2026-05-12 | 41.70 | 41.70 | 41.51 | 41.65 | -1.808% | 3,150 | +3.474% |
| 2026-05-11 | 42.66 | 42.66 | 42.42 | 42.42 | -1.177% | 1,545 | +1.604% |
| 2026-05-08 | 42.93 | 42.96 | 42.77 | 42.92 | +1.238% | 2,408 | +0.408% |
| 2026-05-07 | 43.13 | 43.13 | 42.40 | 42.40 | -1.881% | 574 | +1.651% |
| 2026-05-06 | 42.99 | 43.21 | 42.92 | 43.21 | +2.881% | 2,079 | -0.261% |
| 2026-05-05 | 41.74 | 42.07 | 41.74 | 42.00 | +1.205% | 2,104 | +2.612% |
| 2026-05-04 | 41.80 | 41.80 | 41.18 | 41.50 | -1.667% | 7,197 | +3.848% |
| 2026-05-01 | 42.43 | 42.43 | 42.20 | 42.20 | +0.165% | 947 | +2.118% |
| 2026-04-30 | 41.83 | 42.13 | 41.83 | 42.13 | +1.977% | 6,233 | +2.286% |
| 2026-04-29 | 41.58 | 41.58 | 41.32 | 41.32 | -1.392% | 787 | +4.309% |
| 2026-04-28 | 41.98 | 41.98 | 41.90 | 41.90 | -1.230% | 1,342 | +2.857% |
| 2026-04-27 | 42.45 | 42.47 | 42.36 | 42.42 | -0.327% | 447 | +1.591% |
| 2026-04-24 | 42.41 | 42.56 | 42.33 | 42.56 | +0.320% | 4,555 | +1.259% |
| 2026-04-23 | 42.80 | 42.80 | 42.00 | 42.43 | -1.783% | 6,663 | +1.583% |
| 2026-04-22 | 43.12 | 43.20 | 43.12 | 43.20 | +0.844% | 524 | -0.228% |
| 2026-04-21 | 43.49 | 43.49 | 42.83 | 42.83 | -1.666% | 1,134 | +0.614% |
| 2026-04-20 | 43.58 | 43.62 | 43.36 | 43.56 | -0.787% | 3,900 | -1.063% |
| 2026-04-17 | 44.13 | 44.18 | 43.91 | 43.91 | +2.361% | 1,199 | -1.841% |
| 2026-04-16 | 43.37 | 43.37 | 42.78 | 42.89 | +0.086% | 791 | +0.476% |
| 2026-04-15 | 42.77 | 42.87 | 42.77 | 42.86 | -0.708% | 505 | +0.562% |
| 2026-04-14 | 43.09 | 43.16 | 43.09 | 43.16 | +1.989% | 1,621 | -0.150% |
| 2026-04-13 | 41.70 | 42.34 | 41.70 | 42.32 | +0.631% | 1,170 | +1.836% |
| 2026-04-10 | 42.05 | 42.05 | 41.77 | 42.05 | +0.947% | 6,246 | +2.479% |
| 2026-04-09 | 41.54 | 41.85 | 41.42 | 41.66 | -1.103% | 6,231 | +3.450% |
| 2026-04-08 | 42.24 | 42.24 | 41.74 | 42.12 | +5.203% | 2,922 | +2.308% |
| 2026-04-07 | 39.74 | 40.04 | 39.74 | 40.04 | -0.748% | 813 | +7.631% |
| 2026-04-06 | 39.93 | 40.34 | 39.93 | 40.34 | +1.569% | 1,803 | +6.826% |
| 2026-04-02 | 39.25 | 39.80 | 39.18 | 39.72 | -1.511% | 38,651 | +8.502% |
| 2026-04-01 | 39.91 | 40.33 | 39.77 | 40.33 | +2.178% | 992 | +6.862% |
| 2026-03-31 | 39.42 | 39.53 | 39.42 | 39.47 | +3.348% | 2,580 | +9.190% |
| 2026-03-30 | 38.13 | 38.27 | 38.02 | 38.19 | -1.057% | 1,634 | +12.846% |
| 2026-03-27 | 38.72 | 38.84 | 38.45 | 38.60 | -1.417% | 1,813 | +11.653% |
| 2026-03-26 | 39.42 | 39.42 | 39.15 | 39.15 | -1.450% | 1,503 | +10.070% |
| 2026-03-25 | 39.71 | 40.02 | 39.71 | 39.73 | +1.006% | 2,673 | +8.475% |
| 2026-03-24 | 39.15 | 39.65 | 39.06 | 39.33 | -1.319% | 2,496 | +9.566% |
| 2026-03-23 | 39.76 | 40.23 | 39.70 | 39.86 | +2.670% | 9,688 | +8.121% |
| 2026-03-20 | 39.28 | 39.28 | 38.38 | 38.82 | -2.435% | 9,671 | +11.008% |
| 2026-03-19 | 39.55 | 40.19 | 39.55 | 39.79 | -0.838% | 19,300 | +8.305% |
| 2026-03-18 | 40.82 | 40.86 | 40.13 | 40.13 | -1.636% | 921 | +7.398% |
| 2026-03-17 | 40.85 | 40.85 | 40.80 | 40.80 | +0.125% | 745 | +5.640% |
| 2026-03-16 | 40.66 | 40.75 | 40.60 | 40.75 | +1.565% | 1,097 | +5.772% |
| 2026-03-13 | 40.85 | 40.85 | 40.00 | 40.12 | -2.177% | 6,316 | +7.427% |
| 2026-03-12 | 41.00 | 41.25 | 41.00 | 41.01 | -1.632% | 1,042 | +5.089% |
| 2026-03-11 | 41.54 | 41.69 | 41.54 | 41.69 | -0.186% | 1,863 | +3.374% |
| 2026-03-10 | 42.46 | 42.76 | 41.77 | 41.77 | -0.484% | 1,447 | +3.181% |
| 2026-03-09 | 41.17 | 41.97 | 40.94 | 41.97 | +0.051% | 6,631 | +2.682% |
| 2026-03-06 | 41.68 | 42.08 | 41.58 | 41.95 | -0.323% | 15,227 | +2.734% |
| 2026-03-05 | 42.16 | 42.16 | 41.71 | 42.09 | -1.615% | 1,644 | +2.402% |
| 2026-03-04 | 42.42 | 42.78 | 42.42 | 42.78 | +0.889% | 1,411 | +0.748% |
| 2026-03-03 | 41.89 | 42.67 | 41.63 | 42.40 | -3.134% | 7,476 | +1.644% |
| 2026-03-02 | 43.65 | 43.91 | 43.60 | 43.77 | -1.414% | 3,473 | -1.542% |
| 2026-02-27 | 44.51 | 44.77 | 44.40 | 44.40 | -0.935% | 4,719 | -2.934% |
| 2026-02-26 | 44.62 | 44.83 | 44.58 | 44.82 | +0.297% | 2,725 | -3.842% |
| 2026-02-25 | 44.60 | 44.73 | 44.59 | 44.69 | +0.940% | 1,322 | -3.556% |
| 2026-02-24 | 44.41 | 44.41 | 44.25 | 44.27 | +0.091% | 1,890 | -2.649% |
| 2026-02-23 | 44.39 | 44.39 | 44.02 | 44.23 | -0.684% | 7,838 | -2.561% |
| 2026-02-20 | 44.58 | 44.66 | 44.44 | 44.53 | +1.261% | 2,621 | -3.227% |
| 2026-02-19 | 44.12 | 44.12 | 43.90 | 43.98 | -0.731% | 5,333 | -2.008% |
| 2026-02-18 | 44.30 | 44.53 | 44.23 | 44.30 | -0.175% | 2,121 | -2.724% |
| 2026-02-17 | 43.80 | 44.38 | 43.65 | 44.38 | -0.064% | 34,228 | -2.894% |
| 2026-02-13 | 44.04 | 44.46 | 44.04 | 44.41 | +0.717% | 2,032 | -2.956% |
| 2026-02-12 | 44.73 | 44.77 | 44.09 | 44.09 | -0.397% | 1,888 | -2.260% |
| 2026-02-11 | 44.47 | 44.49 | 44.27 | 44.27 | -0.478% | 2,997 | -2.649% |
| 2026-02-10 | 44.70 | 44.70 | 44.48 | 44.48 | -0.309% | 3,674 | -3.114% |
| 2026-02-09 | 44.13 | 44.62 | 43.96 | 44.62 | +0.791% | 6,139 | -3.413% |
| 2026-02-06 | 43.85 | 44.27 | 43.85 | 44.27 | +2.169% | 7,970 | -2.649% |
| 2026-02-05 | 43.78 | 43.78 | 43.33 | 43.33 | -2.454% | 3,061 | -0.538% |
| 2026-02-04 | 44.81 | 44.81 | 44.24 | 44.42 | +0.863% | 7,683 | -2.978% |
| 2026-02-03 | 44.18 | 44.36 | 44.00 | 44.04 | -0.688% | 5,503 | -2.141% |
| 2026-02-02 | 44.13 | 44.44 | 44.13 | 44.34 | +0.381% | 3,141 | -2.814% |
| 2026-01-30 | 44.64 | 44.64 | 44.17 | 44.18 | -1.921% | 4,126 | -2.444% |
| 2026-01-29 | 44.98 | 45.04 | 44.54 | 45.04 | +0.184% | 3,719 | -4.318% |
| 2026-01-28 | 44.89 | 44.96 | 44.72 | 44.96 | +0.221% | 5,277 | -4.143% |
| 2026-01-27 | 44.62 | 44.86 | 44.58 | 44.86 | +1.037% | 10,546 | -3.931% |
| 2026-01-26 | 44.53 | 44.53 | 44.40 | 44.40 | +0.670% | 5,974 | -2.934% |
| 2026-01-23 | 43.79 | 44.15 | 43.79 | 44.10 | +0.466% | 8,185 | -2.285% |
| 2026-01-22 | 43.63 | 43.90 | 43.63 | 43.90 | +1.012% | 13,464 | -1.829% |
| 2026-01-21 | 42.94 | 43.46 | 42.80 | 43.46 | +2.027% | 12,871 | -0.835% |
| 2026-01-20 | 42.97 | 42.97 | 42.03 | 42.60 | -1.706% | 139,307 | +1.175% |
| 2026-01-16 | 43.50 | 43.50 | 43.34 | 43.34 | +0.714% | 522 | -0.550% |
| 2026-01-15 | 43.14 | 43.25 | 43.03 | 43.03 | +0.731% | 10,510 | +0.160% |
| 2026-01-14 | 42.63 | 42.72 | 42.63 | 42.72 | +0.403% | 797 | +0.892% |
| 2026-01-13 | 42.82 | 42.82 | 42.43 | 42.54 | -1.099% | 3,160 | +1.299% |
| 2026-01-12 | 42.90 | 43.02 | 42.90 | 43.02 | +0.602% | 1,080 | +0.186% |
| 2026-01-09 | 42.69 | 42.86 | 42.69 | 42.76 | +0.330% | 20,627 | +0.789% |
| 2026-01-08 | 42.61 | 42.66 | 42.56 | 42.62 | -0.026% | 8,925 | +1.122% |
| 2026-01-07 | 42.62 | 42.67 | 42.43 | 42.63 | +0.183% | 17,272 | +1.096% |
| 2026-01-06 | 42.69 | 42.69 | 42.50 | 42.55 | +0.524% | 21,630 | +1.281% |
| 2026-01-05 | 41.72 | 42.40 | 41.72 | 42.33 | +1.153% | 4,755 | +1.812% |
| 2026-01-02 | 41.77 | 41.85 | 41.76 | 41.85 | -0.041% | 2,061 | +2.986% |
| 2025-12-31 | 41.88 | 41.90 | 41.67 | 41.86 | -0.524% | 6,016 | +2.944% |
| 2025-12-30 | 41.90 | 42.16 | 41.90 | 42.09 | +0.802% | 16,817 | +2.405% |
| 2025-12-29 | 41.89 | 41.91 | 41.75 | 41.75 | -0.253% | 823 | +3.227% |
| 2025-12-26 | 41.87 | 41.90 | 41.83 | 41.86 | +0.169% | 2,534 | +2.966% |
| 2025-12-24 | 41.79 | 41.79 | 41.78 | 41.78 | +0.132% | 1,049 | +3.140% |
| 2025-12-23 | 41.82 | 42.07 | 41.66 | 41.73 | +0.084% | 125,594 | +3.276% |
| 2025-12-22 | 41.44 | 41.73 | 41.43 | 41.70 | +1.304% | 16,047 | +3.363% |
| 2025-12-19 | 41.32 | 41.41 | 41.16 | 41.16 | -0.222% | 8,537 | +4.710% |
| 2025-12-18 | 41.29 | 41.41 | 41.14 | 41.25 | +1.112% | 3,499 | +4.478% |
| 2025-12-17 | 41.13 | 41.14 | 40.80 | 40.80 | -0.244% | 12,413 | +5.640% |
| 2025-12-16 | 40.77 | 40.90 | 40.75 | 40.90 | -1.090% | 1,587 | +5.382% |
| 2025-12-15 | 41.47 | 41.47 | 41.27 | 41.35 | +0.700% | 1,768 | +4.233% |
| 2025-12-12 | 41.20 | 41.20 | 40.78 | 41.06 | -0.799% | 4,989 | +4.963% |
| 2025-12-11 | 41.13 | 41.44 | 41.13 | 41.39 | +0.729% | 5,843 | +4.124% |
| 2025-12-10 | 40.75 | 41.09 | 40.75 | 41.09 | +0.843% | 802 | +4.884% |
| 2025-12-09 | 40.84 | 40.94 | 40.75 | 40.75 | -0.065% | 2,285 | +5.768% |
| 2025-12-08 | 40.95 | 40.95 | 40.74 | 40.77 | -1.179% | 1,139 | +5.699% |
| 2025-12-05 | 41.34 | 41.44 | 41.07 | 41.26 | -0.121% | 3,933 | +4.452% |
| 2025-12-04 | 41.32 | 41.32 | 41.20 | 41.31 | +0.603% | 5,169 | +4.326% |
| 2025-12-03 | 40.82 | 41.09 | 40.80 | 41.06 | +1.089% | 16,233 | +4.955% |
| 2025-12-02 | 40.52 | 40.62 | 40.40 | 40.62 | -0.161% | 16,586 | +6.098% |
| 2025-12-01 | 40.77 | 40.91 | 40.69 | 40.69 | -1.009% | 7,894 | +5.928% |
| 2025-11-28 | 40.89 | 41.10 | 40.89 | 41.10 | +1.016% | 5,496 | +4.859% |
| 2025-11-26 | 40.32 | 40.76 | 40.30 | 40.69 | +1.412% | 40,557 | +5.925% |
| 2025-11-25 | 39.69 | 40.16 | 39.69 | 40.12 | +2.026% | 18,493 | +7.420% |
| 2025-11-24 | 39.15 | 39.32 | 39.06 | 39.32 | +0.198% | 3,569 | +9.597% |
| 2025-11-21 | 39.07 | 39.25 | 38.92 | 39.25 | +2.057% | 3,076 | +9.814% |
| 2025-11-20 | 39.02 | 39.23 | 38.45 | 38.45 | -1.473% | 6,606 | +12.072% |
| 2025-11-19 | 39.07 | 39.30 | 38.80 | 39.03 | -0.287% | 2,545 | +10.421% |
| 2025-11-18 | 39.20 | 39.32 | 39.06 | 39.14 | -0.740% | 2,524 | +10.103% |
| 2025-11-17 | 39.73 | 39.93 | 39.36 | 39.43 | -1.441% | 1,446 | +9.289% |
| 2025-11-14 | 39.89 | 40.09 | 39.81 | 40.01 | -0.566% | 4,246 | +7.714% |
| 2025-11-13 | 40.80 | 40.80 | 40.24 | 40.24 | -0.527% | 9,082 | +7.105% |
| 2025-11-12 | 40.36 | 40.58 | 40.36 | 40.45 | -0.149% | 5,126 | +6.540% |
| 2025-11-11 | 40.59 | 40.64 | 40.51 | 40.51 | +0.088% | 492 | +6.382% |
| 2025-11-10 | 40.28 | 40.73 | 40.28 | 40.48 | +1.216% | 2,286 | +6.475% |
| 2025-11-07 | 39.67 | 39.99 | 39.67 | 39.99 | +0.208% | 2,936 | +7.770% |
| 2025-11-06 | 40.00 | 40.00 | 39.80 | 39.91 | -0.731% | 2,728 | +7.994% |
| 2025-11-05 | 40.11 | 40.30 | 40.08 | 40.20 | +0.905% | 3,825 | +7.204% |
| 2025-11-04 | 40.08 | 40.08 | 39.78 | 39.84 | -1.628% | 2,304 | +8.174% |
| 2025-11-03 | 40.56 | 40.56 | 40.47 | 40.50 | -0.406% | 16,150 | +6.413% |
| 2025-10-31 | 40.72 | 40.72 | 40.54 | 40.67 | -0.865% | 2,736 | +5.980% |
| 2025-10-30 | 41.14 | 41.14 | 41.01 | 41.02 | -0.564% | 14,437 | +5.064% |
| 2025-10-29 | 41.55 | 41.55 | 41.04 | 41.25 | -0.859% | 2,337 | +4.471% |
| 2025-10-28 | 41.62 | 41.67 | 41.51 | 41.61 | -0.654% | 2,189 | +3.574% |
| 2025-10-27 | 42.00 | 42.08 | 41.85 | 41.88 | +0.148% | 2,721 | +2.897% |
| 2025-10-24 | 41.83 | 41.91 | 41.79 | 41.82 | +0.460% | 1,447 | +3.049% |
| 2025-10-23 | 41.59 | 41.65 | 41.52 | 41.63 | +0.557% | 4,028 | +3.523% |
| 2025-10-22 | 41.38 | 41.45 | 41.19 | 41.40 | +1.747% | 14,044 | +4.099% |
| 2025-10-21 | 40.71 | 40.75 | 40.60 | 40.69 | -0.390% | 1,313 | +5.918% |
| 2025-10-20 | 40.78 | 40.89 | 40.70 | 40.85 | -0.127% | 5,553 | +5.504% |
| 2025-10-17 | 40.61 | 40.90 | 40.61 | 40.90 | -0.538% | 4,954 | +5.371% |
| 2025-10-16 | 41.23 | 41.23 | 41.06 | 41.12 | +0.126% | 5,637 | +4.804% |
| 2025-10-15 | 41.05 | 41.07 | 41.01 | 41.07 | -0.388% | 1,763 | +4.936% |
| 2025-10-14 | 40.88 | 41.23 | 40.88 | 41.23 | +0.362% | 5,023 | +4.528% |
| 2025-10-13 | 40.87 | 41.08 | 40.87 | 41.08 | +1.757% | 2,901 | +4.907% |
| 2025-10-10 | 40.62 | 40.62 | 40.37 | 40.37 | -1.050% | 806 | +6.750% |
| 2025-10-09 | 40.98 | 40.98 | 40.80 | 40.80 | -0.837% | 2,810 | +5.629% |
| 2025-10-08 | 41.16 | 41.16 | 41.07 | 41.15 | +0.059% | 2,783 | +4.744% |
| 2025-10-07 | 41.23 | 41.23 | 41.12 | 41.12 | -0.991% | 2,732 | +4.806% |
| 2025-10-06 | 41.46 | 41.53 | 41.42 | 41.53 | -0.045% | 1,817 | +3.768% |
| 2025-10-03 | 41.56 | 41.69 | 41.50 | 41.55 | +0.520% | 4,843 | +3.722% |
| 2025-10-02 | 41.25 | 41.34 | 41.03 | 41.34 | -0.103% | 1,179 | +4.261% |
| 2025-10-01 | 41.27 | 41.41 | 41.27 | 41.38 | +0.526% | 1,441 | +4.154% |
| 2025-09-30 | 40.91 | 41.16 | 40.91 | 41.16 | +1.022% | 7,688 | +4.702% |
| 2025-09-29 | 40.62 | 40.75 | 40.62 | 40.75 | +0.630% | 1,894 | +5.772% |
| 2025-09-26 | 40.27 | 40.49 | 40.27 | 40.49 | +1.341% | 4,291 | +6.439% |
| 2025-09-25 | 40.03 | 40.03 | 39.84 | 39.95 | -1.017% | 1,535 | +7.866% |
| 2025-09-24 | 40.55 | 40.55 | 40.35 | 40.37 | -0.623% | 4,944 | +6.768% |
| 2025-09-23 | 40.91 | 40.91 | 40.56 | 40.62 | -0.196% | 2,687 | +6.103% |
| 2025-09-22 | 40.57 | 40.70 | 40.47 | 40.70 | +0.948% | 1,383 | +5.896% |
| 2025-09-19 | 40.49 | 40.49 | 40.32 | 40.32 | -1.115% | 3,686 | +6.899% |
| 2025-09-18 | 40.70 | 40.81 | 40.70 | 40.77 | +0.271% | 4,380 | +5.708% |
| 2025-09-17 | 40.84 | 40.93 | 40.52 | 40.66 | +0.029% | 5,308 | +5.994% |
| 2025-09-16 | 40.56 | 40.65 | 40.56 | 40.65 | -0.245% | 2,374 | +6.025% |
| 2025-09-15 | 40.63 | 40.75 | 40.63 | 40.75 | +0.713% | 555 | +5.765% |
| 2025-09-12 | 40.58 | 40.58 | 40.46 | 40.46 | -0.761% | 4,126 | +6.519% |
| 2025-09-11 | 40.35 | 40.77 | 40.35 | 40.77 | +1.798% | 688 | +5.708% |
| 2025-09-10 | 40.05 | 40.32 | 40.05 | 40.05 | -0.803% | 23,339 | +7.608% |
| 2025-09-09 | 40.50 | 40.50 | 40.37 | 40.37 | -0.377% | 5,196 | +6.744% |
| 2025-09-08 | 40.36 | 40.55 | 40.34 | 40.53 | +0.948% | 1,765 | +6.342% |
| 2025-09-05 | 40.15 | 40.15 | 40.15 | 40.15 | +0.956% | 235 | +7.351% |
| 2025-09-04 | 39.65 | 39.77 | 39.65 | 39.77 | +0.724% | 4,053 | +8.377% |
| 2025-09-03 | 39.25 | 39.48 | 39.25 | 39.48 | +0.739% | 4,594 | +9.162% |
| 2025-09-02 | 38.76 | 39.19 | 38.76 | 39.19 | -2.422% | 8,785 | +9.968% |
| 2025-08-29 | 40.17 | 40.19 | 40.15 | 40.16 | -0.768% | 1,393 | +7.305% |
| 2025-08-28 | 40.41 | 40.53 | 40.41 | 40.47 | -0.326% | 1,301 | +6.481% |
| 2025-08-27 | 40.25 | 40.61 | 40.25 | 40.61 | -0.455% | 2,381 | +6.133% |
| 2025-08-26 | 40.73 | 40.79 | 40.69 | 40.79 | -0.410% | 1,048 | +5.650% |
| 2025-08-25 | 41.01 | 41.01 | 40.83 | 40.96 | -0.630% | 4,107 | +5.218% |
| 2025-08-22 | 41.05 | 41.22 | 41.05 | 41.22 | +2.236% | 1,201 | +4.555% |
| 2025-08-21 | 40.40 | 40.40 | 40.32 | 40.32 | -0.879% | 746 | +6.892% |
| 2025-08-20 | 40.47 | 40.70 | 40.47 | 40.68 | +0.422% | 4,813 | +5.953% |
| 2025-08-19 | 40.69 | 40.69 | 40.50 | 40.51 | -0.474% | 1,231 | +6.399% |
| 2025-08-18 | 40.70 | 40.70 | 40.70 | 40.70 | +0.248% | 677 | +5.895% |
| 2025-08-15 | 40.70 | 40.70 | 40.55 | 40.60 | -0.880% | 997 | +6.157% |
| 2025-08-14 | 40.54 | 40.96 | 40.54 | 40.96 | -0.036% | 1,758 | +5.223% |
| 2025-08-13 | 40.88 | 40.97 | 40.88 | 40.97 | +0.306% | 340 | +5.185% |
| 2025-08-12 | 40.69 | 40.85 | 40.69 | 40.85 | +0.689% | 635 | +5.506% |
| 2025-08-11 | 40.49 | 40.59 | 40.49 | 40.57 | -0.318% | 1,379 | +6.233% |
| 2025-08-08 | 40.74 | 40.89 | 40.63 | 40.70 | +0.082% | 2,904 | +5.895% |
| 2025-08-07 | 40.80 | 40.80 | 40.48 | 40.66 | +0.179% | 2,648 | +5.982% |
| 2025-08-06 | 40.38 | 40.59 | 40.38 | 40.59 | +0.549% | 2,258 | +6.172% |
| 2025-08-05 | 40.36 | 40.39 | 40.26 | 40.37 | +0.298% | 4,123 | +6.755% |
| 2025-08-04 | 40.05 | 40.36 | 40.05 | 40.25 | +0.787% | 14,341 | +7.074% |
| 2025-08-01 | 39.58 | 39.94 | 39.58 | 39.94 | -0.620% | 5,655 | +7.916% |
| 2025-07-31 | 40.06 | 40.25 | 39.99 | 40.19 | +1.044% | 3,690 | +7.247% |
| 2025-07-30 | 39.81 | 39.97 | 39.66 | 39.77 | -1.118% | 14,489 | +8.366% |
| 2025-07-29 | 40.23 | 40.27 | 40.14 | 40.22 | -0.496% | 10,167 | +7.154% |
| 2025-07-28 | 40.74 | 40.77 | 40.41 | 40.42 | -1.598% | 5,860 | +6.623% |
| 2025-07-25 | 41.08 | 41.08 | 41.08 | 41.08 | -0.385% | 57 | +4.919% |
| 2025-07-24 | 41.44 | 41.44 | 41.23 | 41.23 | -0.529% | 313 | +4.516% |
| 2025-07-23 | 41.20 | 41.45 | 41.17 | 41.45 | +0.815% | 1,234 | +3.962% |
| 2025-07-22 | 41.16 | 41.17 | 41.12 | 41.12 | +0.451% | 755 | +4.810% |
| 2025-07-21 | 40.97 | 40.97 | 40.90 | 40.93 | +0.771% | 1,159 | +5.283% |
| 2025-07-18 | 40.80 | 40.80 | 40.62 | 40.62 | +0.387% | 564 | +6.094% |
| 2025-07-17 | 40.34 | 40.46 | 40.34 | 40.46 | +0.579% | 5,436 | +6.505% |
| 2025-07-16 | 40.11 | 40.23 | 40.06 | 40.23 | +0.242% | 1,199 | +7.121% |
| 2025-07-15 | 40.25 | 40.25 | 40.11 | 40.13 | -0.904% | 1,154 | +7.380% |
| 2025-07-14 | 40.50 | 40.50 | 40.48 | 40.50 | +0.209% | 1,358 | +6.410% |
| 2025-07-11 | 40.41 | 40.53 | 40.40 | 40.42 | -1.346% | 2,499 | +6.632% |
| 2025-07-10 | 40.66 | 40.97 | 40.66 | 40.97 | +0.176% | 1,755 | +5.197% |
| 2025-07-09 | 40.69 | 40.98 | 40.69 | 40.90 | +0.121% | 1,876 | +5.382% |
| 2025-07-08 | 40.74 | 40.85 | 40.74 | 40.85 | +1.006% | 1,013 | +5.510% |
| 2025-07-07 | 40.72 | 40.72 | 40.44 | 40.44 | -1.809% | 1,967 | +6.571% |
| 2025-07-03 | 41.03 | 41.23 | 41.03 | 41.19 | +1.101% | 1,626 | +4.643% |
| 2025-07-02 | 40.44 | 40.74 | 40.37 | 40.74 | -2.388% | 2,847 | +5.795% |
| 2025-07-01 | 41.42 | 41.73 | 41.42 | 41.73 | +0.108% | 884 | +3.269% |
| 2025-06-30 | 41.46 | 41.72 | 41.46 | 41.69 | +0.058% | 3,180 | +3.381% |
| 2025-06-27 | 41.61 | 41.78 | 41.59 | 41.66 | +0.398% | 1,765 | +3.441% |
| 2025-06-26 | 41.47 | 41.51 | 41.47 | 41.50 | +1.935% | 1,453 | +3.853% |
| 2025-06-25 | 40.52 | 40.71 | 40.52 | 40.71 | +0.038% | 1,902 | +5.863% |
| 2025-06-24 | 40.57 | 40.86 | 40.57 | 40.69 | +1.162% | 2,932 | +5.903% |
| 2025-06-23 | 39.45 | 40.23 | 39.45 | 40.23 | +1.457% | 4,660 | +7.134% |
| 2025-06-20 | 40.00 | 40.08 | 39.65 | 39.65 | -0.835% | 4,974 | +8.694% |
| 2025-06-18 | 40.21 | 40.21 | 39.98 | 39.98 | +0.196% | 1,487 | +7.787% |
| 2025-06-17 | 40.31 | 40.42 | 39.91 | 39.91 | -0.916% | 4,127 | +7.998% |
| 2025-06-16 | 40.49 | 40.61 | 40.27 | 40.27 | -1.697% | 1,296 | +7.008% |
| 2025-06-13 | 40.73 | 40.97 | 40.73 | 40.97 | -1.304% | 892 | +5.192% |
| 2025-06-12 | 41.37 | 41.54 | 41.37 | 41.51 | +0.911% | 3,791 | +3.821% |
| 2025-06-11 | 41.19 | 41.39 | 41.13 | 41.14 | -0.118% | 7,012 | +4.766% |
| 2025-06-10 | 41.32 | 41.36 | 41.16 | 41.18 | +0.513% | 1,388 | +4.643% |
| 2025-06-09 | 40.89 | 41.13 | 40.89 | 40.97 | +0.475% | 3,562 | +5.180% |
| 2025-06-06 | 40.70 | 40.78 | 40.65 | 40.78 | +0.584% | 971 | +5.680% |
| 2025-06-05 | 40.70 | 40.70 | 40.53 | 40.54 | -0.557% | 772 | +6.297% |
| 2025-06-04 | 40.75 | 40.77 | 40.72 | 40.77 | +1.016% | 1,672 | +5.705% |
| 2025-06-03 | 40.45 | 40.45 | 40.34 | 40.36 | -0.915% | 2,527 | +6.779% |
| 2025-06-02 | 40.64 | 40.73 | 40.64 | 40.73 | +0.656% | 1,426 | +5.801% |
| 2025-05-30 | 40.39 | 40.47 | 40.03 | 40.47 | +0.283% | 2,511 | +6.495% |
| 2025-05-29 | 40.35 | 40.35 | 40.30 | 40.35 | +0.411% | 2,262 | +6.796% |
| 2025-05-28 | 40.08 | 40.19 | 40.08 | 40.19 | -0.242% | 2,125 | +7.235% |
| 2025-05-27 | 40.33 | 40.35 | 40.23 | 40.29 | +0.954% | 1,212 | +6.975% |
| 2025-05-23 | 39.55 | 40.06 | 39.55 | 39.91 | +0.955% | 3,025 | +7.996% |
| 2025-05-22 | 39.64 | 39.64 | 39.53 | 39.53 | +0.199% | 2,397 | +9.027% |
| 2025-05-21 | 39.89 | 39.89 | 39.45 | 39.45 | -1.179% | 1,261 | +9.244% |
| 2025-05-20 | 39.79 | 39.99 | 39.79 | 39.92 | +0.660% | 1,217 | +7.956% |
| 2025-05-19 | 39.16 | 39.66 | 39.16 | 39.66 | +1.282% | 4,625 | +8.668% |
| 2025-05-16 | 39.16 | 39.16 | 39.16 | 39.16 | +0.653% | 116 | +10.062% |
| 2025-05-15 | 38.86 | 38.90 | 38.86 | 38.90 | +0.690% | 438 | +10.781% |
| 2025-05-14 | 38.83 | 38.83 | 38.56 | 38.64 | +0.274% | 6,523 | +11.545% |
| 2025-05-13 | 38.48 | 38.53 | 38.48 | 38.53 | +0.993% | 1,660 | +11.850% |
| 2025-05-12 | 38.20 | 38.21 | 37.95 | 38.15 | -0.541% | 4,736 | +12.960% |
| 2025-05-09 | 38.18 | 38.36 | 38.18 | 38.36 | +0.799% | 919 | +12.349% |
| 2025-05-08 | 38.09 | 38.09 | 38.06 | 38.06 | +0.317% | 772 | +13.247% |
| 2025-05-07 | 38.00 | 38.13 | 37.94 | 37.94 | -0.657% | 1,010 | +13.606% |
| 2025-05-06 | 38.13 | 38.19 | 38.08 | 38.19 | +0.917% | 5,583 | +12.859% |
| 2025-05-05 | 37.89 | 37.89 | 37.84 | 37.84 | +0.283% | 3,108 | +13.894% |
| 2025-05-02 | 37.61 | 37.81 | 37.61 | 37.73 | +1.419% | 3,336 | +14.216% |
| 2025-05-01 | 37.39 | 37.39 | 37.12 | 37.20 | +0.744% | 1,816 | +15.837% |
| 2025-04-30 | 36.67 | 36.93 | 36.67 | 36.93 | -0.191% | 2,138 | +16.699% |
| 2025-04-29 | 36.92 | 37.07 | 36.92 | 37.00 | -0.097% | 2,881 | +16.476% |
| 2025-04-28 | 36.64 | 37.04 | 36.61 | 37.04 | +1.317% | 3,168 | +16.363% |
| 2025-04-25 | 36.18 | 36.57 | 36.17 | 36.56 | +0.316% | 1,767 | +17.896% |
| 2025-04-24 | 36.04 | 36.44 | 36.04 | 36.44 | +1.605% | 3,598 | +18.269% |
| 2025-04-23 | 35.94 | 36.08 | 35.82 | 35.86 | +0.453% | 1,126 | +20.167% |
| 2025-04-22 | 35.73 | 35.87 | 35.70 | 35.70 | +1.085% | 2,887 | +20.712% |
| 2025-04-21 | 35.28 | 35.32 | 35.28 | 35.32 | -0.426% | 823 | +22.021% |
| 2025-04-17 | 35.41 | 35.69 | 35.41 | 35.47 | +0.831% | 2,037 | +21.501% |
| 2025-04-16 | 35.37 | 35.41 | 35.14 | 35.18 | -0.431% | 1,392 | +22.512% |
| 2025-04-15 | 35.29 | 35.47 | 35.27 | 35.33 | +2.040% | 13,281 | +21.983% |
| 2025-04-14 | 34.41 | 34.62 | 34.41 | 34.62 | 0.000% | 5,368 | +24.472% |