GHYG
iShares US & Intl High Yield Corp Bond ETF
stockBATSETF
At CloseOct 2, 2026 2:42:25 PM EDT
43.25USD+0.024%(+0.01)13,718
GHYG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.36 | 43.38 | 43.21 | 43.24 | +0.002% | 13,718 | 0.000% |
| 2026-10-01 | 43.24 | 43.24 | 43.07 | 43.24 | -0.599% | 10,526 | +0.002% |
| 2026-09-30 | 43.75 | 43.75 | 43.50 | 43.50 | -0.184% | 10,866 | -0.597% |
| 2026-09-29 | 43.89 | 43.89 | 43.48 | 43.58 | -0.217% | 12,755 | -0.781% |
| 2026-09-28 | 43.85 | 43.85 | 43.61 | 43.68 | -0.510% | 11,663 | -0.996% |
| 2026-09-25 | 44.00 | 44.00 | 43.80 | 43.90 | +0.078% | 11,856 | -1.502% |
| 2026-09-24 | 44.05 | 44.05 | 43.85 | 43.87 | -0.487% | 46,215 | -1.424% |
| 2026-09-23 | 44.42 | 44.42 | 43.92 | 44.08 | -0.855% | 23,113 | -1.905% |
| 2026-09-22 | 44.64 | 44.64 | 44.39 | 44.46 | -0.292% | 45,194 | -2.743% |
| 2026-09-21 | 44.66 | 44.66 | 44.48 | 44.59 | +0.371% | 14,745 | -3.027% |
| 2026-09-18 | 44.50 | 44.50 | 44.35 | 44.43 | -0.112% | 4,920 | -2.667% |
| 2026-09-17 | 44.46 | 44.56 | 44.42 | 44.48 | +0.180% | 8,085 | -2.776% |
| 2026-09-16 | 44.48 | 44.56 | 44.37 | 44.40 | -0.011% | 8,629 | -2.601% |
| 2026-09-15 | 44.54 | 44.54 | 44.40 | 44.40 | -0.302% | 4,119 | -2.612% |
| 2026-09-14 | 44.61 | 44.61 | 44.50 | 44.53 | -0.191% | 12,021 | -2.907% |
| 2026-09-11 | 44.77 | 44.77 | 44.62 | 44.62 | -0.089% | 4,706 | -3.092% |
| 2026-09-10 | 44.82 | 44.82 | 44.61 | 44.66 | -0.424% | 12,655 | -3.178% |
| 2026-09-09 | 45.07 | 45.07 | 44.80 | 44.85 | -0.256% | 18,313 | -3.589% |
| 2026-09-08 | 45.10 | 45.10 | 44.94 | 44.97 | -0.144% | 4,770 | -3.836% |
| 2026-09-04 | 45.14 | 45.14 | 44.98 | 45.03 | -0.008% | 9,122 | -3.974% |
| 2026-09-03 | 45.03 | 45.08 | 44.99 | 45.03 | +0.196% | 6,517 | -3.981% |
| 2026-09-02 | 45.01 | 45.01 | 44.91 | 44.95 | -0.059% | 11,294 | -3.793% |
| 2026-09-01 | 45.09 | 45.12 | 44.93 | 44.97 | -0.856% | 7,649 | -3.850% |
| 2026-08-31 | 45.35 | 45.38 | 45.30 | 45.36 | +0.122% | 8,495 | -4.673% |
| 2026-08-28 | 45.44 | 45.44 | 45.27 | 45.30 | -0.122% | 4,436 | -4.557% |
| 2026-08-27 | 45.40 | 45.45 | 45.35 | 45.36 | -0.067% | 8,891 | -4.673% |
| 2026-08-26 | 45.44 | 45.47 | 45.35 | 45.39 | -0.176% | 16,710 | -4.736% |
| 2026-08-25 | 45.46 | 45.48 | 45.40 | 45.47 | +0.165% | 5,880 | -4.904% |
| 2026-08-24 | 45.36 | 45.40 | 45.35 | 45.40 | +0.022% | 4,886 | -4.746% |
| 2026-08-21 | 45.45 | 45.45 | 45.34 | 45.38 | +0.106% | 23,350 | -4.725% |
| 2026-08-20 | 45.52 | 45.52 | 45.23 | 45.34 | -0.248% | 29,401 | -4.624% |
| 2026-08-19 | 45.39 | 45.50 | 45.39 | 45.45 | +0.607% | 19,899 | -4.861% |
| 2026-08-18 | 45.27 | 45.38 | 45.10 | 45.18 | -0.206% | 14,101 | -4.284% |
| 2026-08-17 | 45.49 | 45.49 | 45.26 | 45.27 | -0.102% | 9,154 | -4.480% |
| 2026-08-14 | 45.52 | 45.52 | 45.30 | 45.31 | -0.034% | 7,535 | -4.578% |
| 2026-08-13 | 45.29 | 45.34 | 45.27 | 45.33 | +0.265% | 5,587 | -4.610% |
| 2026-08-12 | 45.27 | 45.27 | 45.18 | 45.21 | +0.099% | 5,783 | -4.357% |
| 2026-08-11 | 45.35 | 45.35 | 45.14 | 45.17 | -0.065% | 4,867 | -4.262% |
| 2026-08-10 | 45.33 | 45.33 | 45.16 | 45.19 | -0.101% | 13,701 | -4.324% |
| 2026-08-07 | 45.22 | 45.27 | 45.19 | 45.24 | +0.233% | 5,114 | -4.420% |
| 2026-08-06 | 45.33 | 45.33 | 45.11 | 45.13 | -0.070% | 4,207 | -4.197% |
| 2026-08-05 | 45.17 | 45.22 | 45.13 | 45.17 | -0.096% | 5,845 | -4.265% |
| 2026-08-04 | 45.14 | 45.24 | 45.10 | 45.21 | +0.433% | 11,065 | -4.357% |
| 2026-08-03 | 45.00 | 45.06 | 44.96 | 45.01 | -0.332% | 9,347 | -3.942% |
| 2026-07-31 | 45.15 | 45.22 | 44.98 | 45.16 | 0.000% | 6,739 | -4.261% |
| 2026-07-30 | 45.07 | 45.20 | 45.04 | 45.16 | +0.438% | 3,017 | -4.261% |
| 2026-07-29 | 44.99 | 45.06 | 44.84 | 44.97 | +0.064% | 6,946 | -3.842% |
| 2026-07-28 | 44.91 | 44.97 | 44.85 | 44.94 | +0.164% | 197,522 | -3.780% |
| 2026-07-27 | 44.97 | 44.97 | 44.79 | 44.87 | +0.012% | 7,421 | -3.622% |
| 2026-07-24 | 44.86 | 44.88 | 44.81 | 44.86 | -0.100% | 6,807 | -3.610% |
| 2026-07-23 | 44.95 | 45.02 | 44.83 | 44.91 | -0.344% | 8,298 | -3.707% |
| 2026-07-22 | 45.11 | 45.11 | 45.05 | 45.06 | -0.027% | 5,031 | -4.038% |
| 2026-07-21 | 45.15 | 45.16 | 45.07 | 45.07 | -0.084% | 9,150 | -4.064% |
| 2026-07-20 | 45.22 | 45.22 | 45.08 | 45.11 | -0.243% | 8,410 | -4.145% |
| 2026-07-17 | 45.18 | 45.23 | 45.17 | 45.22 | -0.089% | 21,519 | -4.377% |
| 2026-07-16 | 45.27 | 45.29 | 45.19 | 45.26 | -0.066% | 14,826 | -4.462% |
| 2026-07-15 | 45.27 | 45.35 | 45.23 | 45.29 | +0.199% | 13,249 | -4.526% |
| 2026-07-14 | 45.27 | 45.29 | 45.19 | 45.20 | +0.155% | 12,145 | -4.335% |
| 2026-07-13 | 45.18 | 45.18 | 45.02 | 45.13 | -0.022% | 14,567 | -4.187% |
| 2026-07-10 | 45.28 | 45.28 | 45.13 | 45.14 | -0.199% | 13,169 | -4.208% |
| 2026-07-09 | 45.18 | 45.26 | 45.11 | 45.23 | +0.338% | 6,345 | -4.399% |
| 2026-07-08 | 45.07 | 45.08 | 45.00 | 45.08 | -0.039% | 7,156 | -4.075% |
| 2026-07-07 | 45.30 | 45.30 | 45.08 | 45.09 | -0.156% | 11,613 | -4.112% |
| 2026-07-06 | 45.20 | 45.20 | 45.07 | 45.17 | +0.412% | 235,670 | -4.262% |
| 2026-07-02 | 45.16 | 45.16 | 44.95 | 44.98 | 0.000% | 171,581 | -3.867% |
| 2026-07-01 | 45.00 | 45.11 | 44.92 | 44.98 | -0.684% | 13,003 | -3.867% |
| 2026-06-30 | 45.21 | 45.39 | 45.20 | 45.29 | +0.177% | 11,166 | -4.526% |
| 2026-06-29 | 45.15 | 45.26 | 45.14 | 45.21 | +0.222% | 10,609 | -4.357% |
| 2026-06-26 | 45.15 | 45.19 | 45.10 | 45.11 | +0.044% | 11,709 | -4.145% |
| 2026-06-25 | 45.27 | 45.27 | 45.07 | 45.09 | +0.111% | 7,766 | -4.102% |
| 2026-06-24 | 45.15 | 45.15 | 45.03 | 45.04 | -0.133% | 9,110 | -3.996% |
| 2026-06-23 | 45.21 | 45.21 | 45.10 | 45.10 | -0.287% | 28,325 | -4.123% |
| 2026-06-22 | 45.27 | 45.28 | 45.22 | 45.23 | -0.111% | 5,632 | -4.398% |
| 2026-06-18 | 45.32 | 45.32 | 45.24 | 45.28 | +0.244% | 5,547 | -4.504% |
| 2026-06-17 | 45.39 | 45.43 | 45.15 | 45.17 | -0.529% | 6,848 | -4.272% |
| 2026-06-16 | 45.59 | 45.59 | 45.39 | 45.41 | +0.019% | 12,812 | -4.778% |
| 2026-06-15 | 45.48 | 45.50 | 45.40 | 45.40 | +0.290% | 6,585 | -4.759% |
| 2026-06-12 | 45.31 | 45.35 | 45.21 | 45.27 | +0.022% | 6,164 | -4.483% |
| 2026-06-11 | 45.18 | 45.33 | 45.03 | 45.26 | +0.377% | 7,053 | -4.462% |
| 2026-06-10 | 45.20 | 45.20 | 45.06 | 45.09 | -0.055% | 6,005 | -4.102% |
| 2026-06-09 | 45.15 | 45.18 | 45.01 | 45.12 | +0.211% | 5,389 | -4.155% |
| 2026-06-08 | 45.19 | 45.19 | 45.02 | 45.02 | -0.022% | 6,452 | -3.953% |
| 2026-06-05 | 45.23 | 45.23 | 44.96 | 45.03 | -0.464% | 16,826 | -3.974% |
| 2026-06-04 | 45.27 | 45.34 | 45.18 | 45.24 | -0.044% | 17,671 | -4.420% |
| 2026-06-03 | 45.25 | 45.29 | 45.20 | 45.26 | -0.154% | 9,934 | -4.462% |
| 2026-06-02 | 45.24 | 45.39 | 45.24 | 45.33 | +0.199% | 38,307 | -4.610% |
| 2026-06-01 | 45.30 | 45.30 | 45.20 | 45.24 | -0.707% | 26,302 | -4.420% |
| 2026-05-29 | 45.55 | 45.63 | 45.51 | 45.56 | +0.181% | 10,087 | -5.096% |
| 2026-05-28 | 45.42 | 45.58 | 45.36 | 45.48 | +0.066% | 25,126 | -4.924% |
| 2026-05-27 | 45.48 | 45.62 | 45.39 | 45.45 | -0.482% | 14,981 | -4.862% |
| 2026-05-26 | 45.50 | 45.67 | 45.32 | 45.67 | +0.906% | 24,339 | -5.320% |
| 2026-05-22 | 45.36 | 45.40 | 45.18 | 45.26 | -0.154% | 20,873 | -4.462% |
| 2026-05-21 | 45.21 | 45.45 | 45.20 | 45.33 | +0.066% | 14,134 | -4.610% |
| 2026-05-20 | 45.08 | 45.35 | 45.08 | 45.30 | +0.756% | 11,730 | -4.547% |
| 2026-05-19 | 45.14 | 45.14 | 44.94 | 44.96 | -0.399% | 10,232 | -3.825% |
| 2026-05-18 | 45.18 | 45.21 | 45.09 | 45.14 | +0.178% | 12,022 | -4.208% |
| 2026-05-15 | 45.24 | 45.24 | 45.05 | 45.06 | -0.398% | 9,124 | -4.038% |
| 2026-05-14 | 45.41 | 45.42 | 45.24 | 45.24 | -0.352% | 17,831 | -4.420% |
| 2026-05-13 | 45.42 | 45.48 | 45.33 | 45.40 | -0.029% | 12,587 | -4.757% |
| 2026-05-12 | 45.42 | 45.43 | 45.31 | 45.41 | -0.158% | 5,659 | -4.784% |
| 2026-05-11 | 45.63 | 45.63 | 45.40 | 45.49 | -0.514% | 13,276 | -4.935% |
| 2026-05-08 | 45.54 | 45.72 | 45.52 | 45.72 | +0.716% | 7,958 | -5.423% |
| 2026-05-07 | 45.58 | 45.58 | 45.38 | 45.40 | -0.384% | 8,319 | -4.746% |
| 2026-05-06 | 45.59 | 45.60 | 45.50 | 45.57 | +0.518% | 7,939 | -5.112% |
| 2026-05-05 | 45.49 | 45.54 | 45.34 | 45.34 | -0.156% | 212,513 | -4.620% |
| 2026-05-04 | 45.54 | 45.57 | 45.19 | 45.41 | -0.338% | 63,118 | -4.769% |
| 2026-05-01 | 45.58 | 45.68 | 45.54 | 45.56 | -0.437% | 39,720 | -5.091% |
| 2026-04-30 | 45.61 | 45.79 | 45.61 | 45.76 | +0.476% | 9,548 | -5.506% |
| 2026-04-29 | 45.72 | 45.75 | 45.50 | 45.54 | -0.452% | 10,511 | -5.056% |
| 2026-04-28 | 45.73 | 45.80 | 45.50 | 45.75 | -0.240% | 57,753 | -5.485% |
| 2026-04-27 | 45.89 | 45.89 | 45.83 | 45.86 | +0.044% | 11,021 | -5.712% |
| 2026-04-24 | 45.84 | 45.90 | 45.74 | 45.84 | 0.000% | 10,265 | -5.671% |
| 2026-04-23 | 45.74 | 45.97 | 45.70 | 45.84 | +0.087% | 41,567 | -5.671% |
| 2026-04-22 | 45.75 | 45.81 | 45.71 | 45.80 | +0.153% | 9,514 | -5.589% |
| 2026-04-21 | 45.83 | 45.86 | 45.72 | 45.73 | -0.240% | 4,648 | -5.444% |
| 2026-04-20 | 45.93 | 45.93 | 45.82 | 45.84 | -0.044% | 14,454 | -5.671% |
| 2026-04-17 | 45.89 | 45.99 | 45.81 | 45.86 | +0.350% | 12,646 | -5.712% |
| 2026-04-16 | 45.77 | 45.77 | 45.67 | 45.70 | -0.131% | 15,763 | -5.382% |
| 2026-04-15 | 45.81 | 45.83 | 45.74 | 45.76 | -0.131% | 8,510 | -5.506% |
| 2026-04-14 | 45.74 | 45.83 | 45.72 | 45.82 | +0.482% | 12,900 | -5.630% |
| 2026-04-13 | 45.40 | 45.61 | 45.30 | 45.60 | +0.220% | 6,233 | -5.175% |
| 2026-04-10 | 45.73 | 45.73 | 45.42 | 45.50 | -0.263% | 10,130 | -4.966% |
| 2026-04-09 | 45.55 | 45.68 | 45.53 | 45.62 | +0.132% | 6,100 | -5.216% |
| 2026-04-08 | 45.70 | 45.70 | 45.45 | 45.56 | +0.707% | 7,094 | -5.091% |
| 2026-04-07 | 45.12 | 45.24 | 45.01 | 45.24 | +0.466% | 8,241 | -4.420% |
| 2026-04-06 | 44.94 | 45.09 | 44.91 | 45.03 | +0.102% | 48,324 | -3.974% |
| 2026-04-02 | 44.89 | 45.07 | 44.89 | 44.98 | -0.213% | 413,548 | -3.876% |
| 2026-04-01 | 45.05 | 45.12 | 44.96 | 45.08 | -0.067% | 93,646 | -4.081% |
| 2026-03-31 | 44.87 | 45.11 | 44.87 | 45.11 | +1.076% | 24,150 | -4.145% |
| 2026-03-30 | 44.74 | 44.74 | 44.59 | 44.63 | +0.225% | 4,780 | -3.114% |
| 2026-03-27 | 44.65 | 44.69 | 44.39 | 44.53 | -0.380% | 40,372 | -2.896% |
| 2026-03-26 | 45.02 | 45.02 | 44.65 | 44.70 | -0.843% | 32,277 | -3.265% |
| 2026-03-25 | 45.11 | 45.20 | 45.08 | 45.08 | +0.323% | 59,094 | -4.081% |
| 2026-03-24 | 45.02 | 45.02 | 44.89 | 44.94 | -0.322% | 94,578 | -3.771% |
| 2026-03-23 | 45.02 | 45.19 | 44.96 | 45.08 | +0.603% | 27,647 | -4.081% |
| 2026-03-20 | 45.16 | 45.16 | 44.72 | 44.81 | -1.027% | 23,979 | -3.503% |
| 2026-03-19 | 44.88 | 45.28 | 44.84 | 45.27 | +0.611% | 15,457 | -4.494% |
| 2026-03-18 | 45.30 | 45.30 | 45.00 | 45.00 | -0.596% | 28,098 | -3.910% |
| 2026-03-17 | 45.17 | 45.39 | 45.17 | 45.27 | +0.366% | 102,534 | -4.483% |
| 2026-03-16 | 45.06 | 45.19 | 45.01 | 45.10 | +0.434% | 29,630 | -4.134% |
| 2026-03-13 | 44.96 | 45.16 | 44.89 | 44.91 | -0.178% | 111,506 | -3.718% |
| 2026-03-12 | 45.18 | 45.20 | 44.97 | 44.99 | -0.685% | 42,205 | -3.889% |
| 2026-03-11 | 45.33 | 45.35 | 45.25 | 45.30 | -0.275% | 6,772 | -4.547% |
| 2026-03-10 | 45.53 | 45.64 | 45.42 | 45.42 | -0.011% | 6,934 | -4.809% |
| 2026-03-09 | 45.12 | 45.49 | 45.11 | 45.43 | +0.326% | 13,702 | -4.820% |
| 2026-03-06 | 45.27 | 45.45 | 45.20 | 45.28 | -0.544% | 12,656 | -4.509% |
| 2026-03-05 | 45.57 | 45.60 | 45.45 | 45.53 | -0.241% | 10,141 | -5.029% |
| 2026-03-04 | 45.65 | 45.74 | 45.58 | 45.64 | +0.176% | 34,390 | -5.258% |
| 2026-03-03 | 45.39 | 45.61 | 45.35 | 45.56 | -0.241% | 13,989 | -5.091% |
| 2026-03-02 | 45.68 | 45.78 | 45.62 | 45.67 | -0.847% | 49,939 | -5.320% |
| 2026-02-27 | 46.14 | 46.18 | 46.04 | 46.06 | -0.130% | 21,227 | -6.122% |
| 2026-02-26 | 46.24 | 46.24 | 46.11 | 46.12 | -0.216% | 10,877 | -6.244% |
| 2026-02-25 | 46.15 | 46.22 | 46.15 | 46.22 | +0.260% | 8,698 | -6.447% |
| 2026-02-24 | 46.14 | 46.18 | 46.06 | 46.10 | -0.162% | 13,123 | -6.203% |
| 2026-02-23 | 46.19 | 46.22 | 46.16 | 46.17 | +0.011% | 12,095 | -6.355% |
| 2026-02-20 | 46.17 | 46.23 | 46.13 | 46.17 | +0.022% | 17,644 | -6.345% |
| 2026-02-19 | 46.10 | 46.24 | 46.05 | 46.16 | +0.163% | 16,104 | -6.325% |
| 2026-02-18 | 46.17 | 46.21 | 46.02 | 46.08 | -0.077% | 46,343 | -6.172% |
| 2026-02-17 | 46.01 | 46.28 | 46.01 | 46.12 | -0.087% | 34,551 | -6.244% |
| 2026-02-13 | 46.21 | 46.24 | 46.08 | 46.16 | -0.087% | 20,722 | -6.325% |
| 2026-02-12 | 46.24 | 46.28 | 46.11 | 46.20 | +0.152% | 16,009 | -6.406% |
| 2026-02-11 | 46.26 | 46.26 | 46.13 | 46.13 | -0.195% | 32,928 | -6.264% |
| 2026-02-10 | 46.34 | 46.36 | 46.19 | 46.22 | -0.130% | 37,292 | -6.447% |
| 2026-02-09 | 46.18 | 46.35 | 46.18 | 46.28 | +0.434% | 59,311 | -6.568% |
| 2026-02-06 | 46.00 | 46.11 | 46.00 | 46.08 | +0.327% | 16,184 | -6.162% |
| 2026-02-05 | 45.94 | 46.03 | 45.91 | 45.93 | -0.174% | 30,744 | -5.856% |
| 2026-02-04 | 46.29 | 46.29 | 45.94 | 46.01 | -0.454% | 308,815 | -6.020% |
| 2026-02-03 | 46.26 | 46.27 | 46.16 | 46.22 | -0.076% | 14,413 | -6.447% |
| 2026-02-02 | 46.23 | 46.59 | 46.21 | 46.26 | -0.527% | 67,862 | -6.517% |
| 2026-01-30 | 46.55 | 46.56 | 46.45 | 46.50 | -0.125% | 9,889 | -7.010% |
| 2026-01-29 | 46.57 | 46.65 | 46.48 | 46.56 | -0.058% | 19,951 | -7.126% |
| 2026-01-28 | 46.64 | 46.66 | 46.55 | 46.59 | -0.374% | 14,179 | -7.180% |
| 2026-01-27 | 46.65 | 46.87 | 46.62 | 46.76 | +0.386% | 21,873 | -7.527% |
| 2026-01-26 | 46.59 | 46.62 | 46.55 | 46.58 | +0.215% | 13,222 | -7.170% |
| 2026-01-23 | 46.45 | 46.48 | 46.39 | 46.48 | +0.129% | 6,674 | -6.970% |
| 2026-01-22 | 46.36 | 46.42 | 46.35 | 46.42 | +0.065% | 8,809 | -6.850% |
| 2026-01-21 | 46.33 | 46.41 | 46.30 | 46.39 | +0.273% | 22,550 | -6.789% |
| 2026-01-20 | 46.20 | 46.34 | 46.03 | 46.26 | +0.040% | 47,603 | -6.535% |
| 2026-01-16 | 46.26 | 46.27 | 46.21 | 46.24 | +0.097% | 8,243 | -6.497% |
| 2026-01-15 | 46.21 | 46.24 | 46.18 | 46.20 | -0.151% | 12,434 | -6.406% |
| 2026-01-14 | 46.26 | 46.36 | 46.24 | 46.27 | +0.065% | 12,312 | -6.548% |
| 2026-01-13 | 46.25 | 46.30 | 46.24 | 46.24 | -0.151% | 13,415 | -6.487% |
| 2026-01-12 | 46.24 | 46.44 | 46.24 | 46.31 | +0.086% | 19,393 | -6.628% |
| 2026-01-09 | 46.23 | 46.28 | 46.18 | 46.27 | +0.043% | 41,105 | -6.548% |
| 2026-01-08 | 46.24 | 46.42 | 46.17 | 46.25 | +0.032% | 20,014 | -6.507% |
| 2026-01-07 | 46.23 | 46.30 | 46.21 | 46.23 | -0.003% | 9,783 | -6.477% |
| 2026-01-06 | 46.22 | 46.29 | 46.18 | 46.24 | +0.014% | 168,921 | -6.480% |
| 2026-01-05 | 46.10 | 46.26 | 46.10 | 46.23 | +0.195% | 12,633 | -6.467% |
| 2026-01-02 | 46.11 | 46.17 | 46.07 | 46.14 | +0.022% | 13,741 | -6.284% |
| 2025-12-31 | 46.16 | 46.20 | 46.12 | 46.13 | -0.152% | 4,935 | -6.264% |
| 2025-12-30 | 46.15 | 46.33 | 46.13 | 46.20 | +0.173% | 5,860 | -6.406% |
| 2025-12-29 | 46.05 | 46.15 | 45.98 | 46.12 | +0.022% | 10,634 | -6.244% |
| 2025-12-26 | 46.16 | 46.19 | 46.11 | 46.11 | -0.130% | 5,143 | -6.223% |
| 2025-12-24 | 46.13 | 46.20 | 46.11 | 46.17 | +0.155% | 10,242 | -6.345% |
| 2025-12-23 | 46.02 | 46.14 | 46.02 | 46.10 | +0.105% | 18,774 | -6.200% |
| 2025-12-22 | 46.02 | 46.12 | 45.97 | 46.05 | +0.261% | 11,275 | -6.101% |
| 2025-12-19 | 45.98 | 46.03 | 45.82 | 45.93 | -0.713% | 9,350 | -5.856% |
| 2025-12-18 | 46.20 | 46.30 | 46.18 | 46.26 | +0.217% | 14,764 | -6.527% |
| 2025-12-17 | 46.25 | 46.25 | 46.13 | 46.16 | -0.043% | 15,019 | -6.325% |
| 2025-12-16 | 46.14 | 46.22 | 45.97 | 46.18 | +0.065% | 15,643 | -6.366% |
| 2025-12-15 | 46.17 | 46.17 | 46.11 | 46.15 | +0.065% | 9,096 | -6.305% |
| 2025-12-12 | 46.05 | 46.15 | 46.05 | 46.12 | -0.130% | 49,540 | -6.244% |
| 2025-12-11 | 46.06 | 46.20 | 46.06 | 46.18 | +0.391% | 52,340 | -6.366% |
| 2025-12-10 | 45.87 | 46.06 | 45.86 | 46.00 | +0.349% | 7,207 | -5.999% |
| 2025-12-09 | 45.84 | 45.89 | 45.71 | 45.84 | -0.087% | 9,239 | -5.671% |
| 2025-12-08 | 46.01 | 46.01 | 45.86 | 45.88 | -0.326% | 30,877 | -5.753% |
| 2025-12-05 | 45.99 | 46.05 | 45.96 | 46.03 | +0.041% | 6,714 | -6.060% |
| 2025-12-04 | 46.07 | 46.07 | 45.96 | 46.01 | -0.581% | 9,435 | -6.022% |
| 2025-12-03 | 45.93 | 46.28 | 45.93 | 46.28 | +0.675% | 7,571 | -6.568% |
| 2025-12-02 | 45.88 | 46.04 | 45.85 | 45.97 | +0.294% | 35,690 | -5.937% |
| 2025-12-01 | 45.87 | 45.91 | 45.83 | 45.84 | -0.710% | 7,691 | -5.661% |
| 2025-11-28 | 46.17 | 46.21 | 46.16 | 46.16 | +0.114% | 979 | -6.330% |
| 2025-11-26 | 45.99 | 46.14 | 45.99 | 46.11 | +0.228% | 4,764 | -6.223% |
| 2025-11-25 | 45.86 | 46.03 | 45.86 | 46.01 | +0.426% | 6,983 | -6.009% |
| 2025-11-24 | 45.77 | 45.84 | 45.76 | 45.81 | +0.219% | 13,541 | -5.609% |
| 2025-11-21 | 45.64 | 45.74 | 45.60 | 45.71 | +0.278% | 8,131 | -5.403% |
| 2025-11-20 | 45.76 | 45.81 | 45.58 | 45.58 | -0.135% | 12,625 | -5.140% |
| 2025-11-19 | 45.63 | 45.73 | 45.62 | 45.65 | -0.051% | 51,185 | -5.268% |
| 2025-11-18 | 45.56 | 45.72 | 45.56 | 45.67 | +0.041% | 24,265 | -5.317% |
| 2025-11-17 | 45.72 | 45.91 | 45.64 | 45.65 | -0.186% | 14,300 | -5.278% |
| 2025-11-14 | 45.67 | 45.79 | 45.66 | 45.74 | -0.022% | 7,799 | -5.455% |
| 2025-11-13 | 45.85 | 45.85 | 45.71 | 45.74 | -0.316% | 11,785 | -5.475% |
| 2025-11-12 | 45.93 | 45.95 | 45.85 | 45.89 | -0.131% | 11,418 | -5.774% |
| 2025-11-11 | 45.89 | 46.01 | 45.89 | 45.95 | +0.120% | 14,931 | -5.897% |
| 2025-11-10 | 45.86 | 45.91 | 45.81 | 45.90 | +0.471% | 8,099 | -5.784% |
| 2025-11-07 | 45.67 | 45.75 | 45.40 | 45.68 | -0.011% | 20,799 | -5.341% |
| 2025-11-06 | 45.72 | 45.74 | 45.66 | 45.69 | +0.096% | 14,594 | -5.351% |
| 2025-11-05 | 45.57 | 45.80 | 45.57 | 45.64 | +0.151% | 10,271 | -5.261% |
| 2025-11-04 | 45.52 | 45.64 | 45.45 | 45.57 | -0.219% | 20,753 | -5.117% |
| 2025-11-03 | 45.71 | 45.78 | 45.65 | 45.67 | -0.787% | 29,454 | -5.325% |
| 2025-10-31 | 46.08 | 46.11 | 46.00 | 46.03 | -0.043% | 5,235 | -6.071% |
| 2025-10-30 | 46.10 | 46.26 | 46.05 | 46.05 | -0.238% | 7,206 | -6.111% |
| 2025-10-29 | 46.31 | 46.37 | 46.14 | 46.16 | -0.343% | 3,415 | -6.335% |
| 2025-10-28 | 46.33 | 46.37 | 46.29 | 46.32 | -0.023% | 21,697 | -6.656% |
| 2025-10-27 | 46.31 | 46.35 | 46.27 | 46.33 | +0.248% | 13,724 | -6.678% |
| 2025-10-24 | 46.13 | 46.24 | 46.13 | 46.22 | +0.217% | 17,434 | -6.447% |
| 2025-10-23 | 46.04 | 46.16 | 46.04 | 46.12 | +0.118% | 10,946 | -6.244% |
| 2025-10-22 | 46.09 | 46.13 | 46.02 | 46.07 | -0.129% | 8,121 | -6.133% |
| 2025-10-21 | 46.12 | 46.20 | 46.10 | 46.13 | -0.091% | 8,306 | -6.254% |
| 2025-10-20 | 46.12 | 46.19 | 46.10 | 46.17 | +0.036% | 7,510 | -6.339% |
| 2025-10-17 | 46.00 | 46.17 | 46.00 | 46.15 | +0.195% | 15,581 | -6.305% |
| 2025-10-16 | 46.21 | 46.21 | 46.01 | 46.06 | -0.075% | 36,034 | -6.122% |
| 2025-10-15 | 46.03 | 46.12 | 46.03 | 46.09 | +0.687% | 8,354 | -6.192% |
| 2025-10-14 | 45.68 | 45.88 | 45.68 | 45.78 | -0.131% | 14,366 | -5.547% |
| 2025-10-13 | 45.82 | 45.85 | 45.74 | 45.84 | +0.372% | 4,925 | -5.671% |
| 2025-10-10 | 45.88 | 45.88 | 45.67 | 45.67 | -0.262% | 11,383 | -5.320% |
| 2025-10-09 | 46.02 | 46.02 | 45.75 | 45.79 | -0.693% | 14,243 | -5.569% |
| 2025-10-08 | 46.20 | 46.21 | 46.08 | 46.11 | -0.150% | 12,939 | -6.223% |
| 2025-10-07 | 46.30 | 46.30 | 46.15 | 46.18 | -0.315% | 17,209 | -6.364% |
| 2025-10-06 | 46.40 | 46.40 | 46.26 | 46.33 | -0.054% | 21,295 | -6.659% |
| 2025-10-03 | 46.41 | 46.41 | 46.30 | 46.35 | -0.194% | 121,563 | -6.709% |
| 2025-10-02 | 46.42 | 46.44 | 46.33 | 46.44 | +0.138% | 35,209 | -6.890% |
| 2025-10-01 | 46.33 | 46.41 | 46.33 | 46.38 | -0.352% | 51,709 | -6.761% |
| 2025-09-30 | 46.54 | 46.57 | 46.51 | 46.54 | 0.000% | 8,011 | -7.090% |
| 2025-09-29 | 46.56 | 46.56 | 46.40 | 46.54 | +0.194% | 10,457 | -7.090% |
| 2025-09-26 | 46.45 | 46.49 | 46.37 | 46.45 | +0.148% | 10,681 | -6.910% |
| 2025-09-25 | 46.46 | 46.46 | 46.37 | 46.38 | -0.416% | 13,537 | -6.772% |
| 2025-09-24 | 46.62 | 46.62 | 46.57 | 46.58 | -0.214% | 205,238 | -7.160% |
| 2025-09-23 | 46.72 | 46.73 | 46.63 | 46.67 | -0.054% | 14,214 | -7.358% |
| 2025-09-22 | 46.57 | 46.85 | 46.56 | 46.70 | +0.172% | 45,604 | -7.408% |
| 2025-09-19 | 46.63 | 46.65 | 46.54 | 46.62 | -0.021% | 18,971 | -7.249% |
| 2025-09-18 | 46.59 | 46.88 | 46.59 | 46.63 | +0.107% | 22,132 | -7.269% |
| 2025-09-17 | 46.64 | 46.66 | 46.55 | 46.58 | -0.129% | 54,635 | -7.170% |
| 2025-09-16 | 46.58 | 46.70 | 46.58 | 46.64 | +0.247% | 15,984 | -7.289% |
| 2025-09-15 | 46.49 | 46.55 | 46.36 | 46.52 | +0.334% | 15,125 | -7.060% |
| 2025-09-12 | 46.45 | 46.46 | 46.28 | 46.37 | -0.202% | 49,673 | -6.749% |
| 2025-09-11 | 46.41 | 46.49 | 46.38 | 46.46 | +0.257% | 12,431 | -6.938% |
| 2025-09-10 | 46.36 | 46.42 | 46.30 | 46.34 | +0.108% | 17,869 | -6.699% |
| 2025-09-09 | 46.33 | 46.38 | 46.27 | 46.30 | -0.164% | 14,914 | -6.598% |
| 2025-09-08 | 46.46 | 46.61 | 46.37 | 46.37 | +0.024% | 12,449 | -6.751% |
| 2025-09-05 | 46.39 | 46.47 | 46.31 | 46.36 | +0.368% | 21,462 | -6.729% |
| 2025-09-04 | 46.23 | 46.23 | 46.10 | 46.19 | +0.152% | 195,004 | -6.386% |
| 2025-09-03 | 46.04 | 46.15 | 46.04 | 46.12 | +0.195% | 34,969 | -6.244% |
| 2025-09-02 | 45.97 | 46.08 | 45.97 | 46.03 | -0.818% | 59,574 | -6.061% |
| 2025-08-29 | 46.39 | 46.46 | 46.39 | 46.41 | -0.043% | 3,262 | -6.830% |
| 2025-08-28 | 46.36 | 46.45 | 46.36 | 46.43 | +0.106% | 4,546 | -6.870% |
| 2025-08-27 | 46.31 | 46.46 | 46.31 | 46.38 | +0.164% | 9,440 | -6.771% |
| 2025-08-26 | 46.28 | 46.33 | 46.26 | 46.30 | +0.119% | 19,936 | -6.618% |
| 2025-08-25 | 46.40 | 46.40 | 46.21 | 46.25 | -0.334% | 27,988 | -6.507% |
| 2025-08-22 | 46.06 | 46.44 | 46.06 | 46.41 | +0.771% | 7,371 | -6.820% |
| 2025-08-21 | 46.04 | 46.07 | 46.00 | 46.05 | -0.240% | 4,419 | -6.101% |
| 2025-08-20 | 46.13 | 46.19 | 46.13 | 46.16 | -0.182% | 6,391 | -6.327% |
| 2025-08-19 | 46.24 | 46.31 | 46.21 | 46.24 | -0.032% | 32,695 | -6.497% |
| 2025-08-18 | 46.26 | 46.28 | 46.21 | 46.26 | +0.076% | 5,687 | -6.527% |
| 2025-08-15 | 46.29 | 46.29 | 46.09 | 46.23 | -0.035% | 8,627 | -6.457% |
| 2025-08-14 | 46.23 | 46.37 | 46.19 | 46.24 | -0.157% | 5,730 | -6.489% |
| 2025-08-13 | 46.22 | 46.34 | 46.22 | 46.31 | +0.213% | 10,789 | -6.636% |
| 2025-08-12 | 46.09 | 46.35 | 46.08 | 46.22 | +0.391% | 27,248 | -6.436% |
| 2025-08-11 | 46.00 | 46.29 | 45.99 | 46.03 | -0.054% | 30,931 | -6.071% |
| 2025-08-08 | 46.12 | 46.12 | 46.06 | 46.06 | +0.043% | 11,957 | -6.122% |
| 2025-08-07 | 46.09 | 46.23 | 46.03 | 46.04 | -0.142% | 7,319 | -6.081% |
| 2025-08-06 | 46.10 | 46.11 | 46.03 | 46.11 | +0.273% | 6,521 | -6.215% |
| 2025-08-05 | 45.96 | 46.10 | 45.94 | 45.98 | +0.044% | 9,604 | -5.958% |
| 2025-08-04 | 45.88 | 45.97 | 45.83 | 45.96 | +0.316% | 13,611 | -5.917% |
| 2025-08-01 | 45.82 | 45.87 | 45.73 | 45.81 | -0.489% | 29,335 | -5.620% |
| 2025-07-31 | 46.10 | 46.10 | 45.95 | 46.04 | +0.136% | 9,801 | -6.081% |
| 2025-07-30 | 46.11 | 46.11 | 45.97 | 45.98 | -0.335% | 9,628 | -5.953% |
| 2025-07-29 | 46.13 | 46.21 | 46.09 | 46.13 | -0.062% | 8,612 | -6.268% |
| 2025-07-28 | 46.19 | 46.24 | 46.16 | 46.16 | -0.431% | 10,882 | -6.325% |
| 2025-07-25 | 46.30 | 46.36 | 46.25 | 46.36 | -0.054% | 9,685 | -6.729% |
| 2025-07-24 | 46.34 | 46.43 | 46.28 | 46.39 | -0.032% | 17,343 | -6.780% |
| 2025-07-23 | 46.36 | 46.41 | 46.29 | 46.40 | +0.207% | 7,793 | -6.809% |
| 2025-07-22 | 46.20 | 46.36 | 46.20 | 46.30 | +0.213% | 5,727 | -6.616% |
| 2025-07-21 | 46.17 | 46.27 | 46.17 | 46.21 | +0.273% | 5,017 | -6.418% |
| 2025-07-18 | 46.12 | 46.13 | 46.06 | 46.08 | +0.174% | 11,815 | -6.162% |
| 2025-07-17 | 45.98 | 46.08 | 45.93 | 46.00 | +0.043% | 12,622 | -5.999% |
| 2025-07-16 | 45.91 | 46.01 | 45.81 | 45.98 | +0.065% | 3,239 | -5.958% |
| 2025-07-15 | 46.07 | 46.07 | 45.89 | 45.95 | -0.228% | 3,700 | -5.897% |
| 2025-07-14 | 45.96 | 46.06 | 45.96 | 46.05 | +0.043% | 3,602 | -6.111% |
| 2025-07-11 | 46.06 | 46.18 | 45.98 | 46.03 | -0.228% | 12,431 | -6.071% |
| 2025-07-10 | 46.13 | 46.15 | 46.05 | 46.14 | -0.087% | 4,301 | -6.284% |
| 2025-07-09 | 46.10 | 46.18 | 46.09 | 46.18 | +0.326% | 6,761 | -6.366% |
| 2025-07-08 | 46.03 | 46.20 | 46.03 | 46.03 | -0.217% | 17,406 | -6.060% |
| 2025-07-07 | 46.17 | 46.20 | 46.00 | 46.13 | -0.087% | 49,243 | -6.264% |
| 2025-07-03 | 46.15 | 46.26 | 46.15 | 46.17 | -0.065% | 7,022 | -6.345% |
| 2025-07-02 | 46.15 | 46.21 | 46.05 | 46.20 | -0.022% | 9,677 | -6.406% |
| 2025-07-01 | 46.16 | 46.29 | 46.05 | 46.21 | -0.216% | 108,909 | -6.426% |
| 2025-06-30 | 46.29 | 46.36 | 46.23 | 46.31 | +0.347% | 17,845 | -6.628% |
| 2025-06-27 | 46.18 | 46.30 | 46.14 | 46.15 | -0.216% | 12,240 | -6.305% |
| 2025-06-26 | 46.11 | 46.35 | 46.08 | 46.25 | +0.434% | 51,615 | -6.507% |
| 2025-06-25 | 45.97 | 46.22 | 45.92 | 46.05 | +0.041% | 38,243 | -6.101% |
| 2025-06-24 | 45.94 | 46.26 | 45.90 | 46.03 | +0.373% | 30,308 | -6.062% |
| 2025-06-23 | 45.66 | 45.86 | 45.66 | 45.86 | +0.328% | 3,474 | -5.712% |
| 2025-06-20 | 45.68 | 45.71 | 45.63 | 45.71 | +0.263% | 7,559 | -5.403% |
| 2025-06-18 | 45.57 | 45.64 | 45.52 | 45.59 | +0.242% | 5,627 | -5.154% |
| 2025-06-17 | 45.67 | 45.67 | 45.46 | 45.48 | -0.503% | 16,001 | -4.924% |
| 2025-06-16 | 45.63 | 45.73 | 45.62 | 45.71 | +0.572% | 78,941 | -5.403% |
| 2025-06-13 | 45.48 | 45.55 | 45.44 | 45.45 | -0.325% | 7,821 | -4.862% |
| 2025-06-12 | 45.53 | 45.62 | 45.53 | 45.60 | +0.149% | 7,203 | -5.170% |
| 2025-06-11 | 45.44 | 45.56 | 45.44 | 45.53 | +0.132% | 15,581 | -5.029% |
| 2025-06-10 | 45.44 | 45.52 | 45.39 | 45.47 | +0.287% | 33,597 | -4.903% |
| 2025-06-09 | 45.31 | 45.41 | 45.28 | 45.34 | +0.133% | 15,849 | -4.631% |
| 2025-06-06 | 45.34 | 45.37 | 45.28 | 45.28 | -0.110% | 5,911 | -4.504% |
| 2025-06-05 | 45.47 | 45.51 | 45.28 | 45.33 | +0.155% | 21,023 | -4.610% |
| 2025-06-04 | 45.33 | 45.42 | 45.26 | 45.26 | 0.000% | 116,018 | -4.462% |
| 2025-06-03 | 45.27 | 45.31 | 45.23 | 45.26 | -0.026% | 5,477 | -4.462% |
| 2025-06-02 | 45.22 | 45.38 | 45.19 | 45.27 | -0.294% | 67,778 | -4.487% |
| 2025-05-30 | 45.41 | 45.41 | 45.34 | 45.41 | +0.143% | 4,570 | -4.767% |
| 2025-05-29 | 45.38 | 45.40 | 45.29 | 45.34 | +0.288% | 15,500 | -4.631% |
| 2025-05-28 | 45.27 | 45.27 | 45.14 | 45.21 | -0.110% | 4,921 | -4.357% |
| 2025-05-27 | 45.27 | 45.29 | 45.23 | 45.26 | +0.690% | 8,146 | -4.462% |
| 2025-05-23 | 44.95 | 45.11 | 44.95 | 44.95 | -0.022% | 5,679 | -3.803% |
| 2025-05-22 | 45.00 | 45.06 | 44.91 | 44.96 | -0.133% | 22,670 | -3.825% |
| 2025-05-21 | 45.14 | 45.24 | 44.96 | 45.02 | -0.354% | 147,973 | -3.953% |
| 2025-05-20 | 45.11 | 45.22 | 45.11 | 45.18 | +0.200% | 127,151 | -4.293% |
| 2025-05-19 | 45.09 | 45.22 | 45.00 | 45.09 | -0.022% | 177,664 | -4.102% |
| 2025-05-16 | 45.21 | 45.23 | 45.10 | 45.10 | -0.089% | 20,590 | -4.123% |
| 2025-05-15 | 45.02 | 45.14 | 45.00 | 45.14 | +0.111% | 7,897 | -4.208% |
| 2025-05-14 | 45.25 | 45.25 | 45.05 | 45.09 | -0.155% | 10,700 | -4.102% |
| 2025-05-13 | 45.11 | 45.21 | 45.10 | 45.16 | +0.289% | 4,865 | -4.251% |
| 2025-05-12 | 45.02 | 45.06 | 44.93 | 45.03 | +0.200% | 12,450 | -3.974% |
| 2025-05-09 | 44.91 | 44.98 | 44.88 | 44.94 | +0.279% | 17,443 | -3.782% |
| 2025-05-08 | 44.91 | 44.92 | 44.80 | 44.81 | -0.021% | 14,816 | -3.514% |
| 2025-05-07 | 44.92 | 44.92 | 44.82 | 44.82 | -0.079% | 10,257 | -3.534% |
| 2025-05-06 | 44.80 | 44.89 | 44.78 | 44.86 | +0.112% | 11,189 | -3.610% |
| 2025-05-05 | 44.88 | 44.88 | 44.75 | 44.81 | +0.089% | 40,748 | -3.503% |
| 2025-05-02 | 44.95 | 44.95 | 44.75 | 44.77 | -0.045% | 45,763 | -3.417% |
| 2025-05-01 | 44.87 | 44.95 | 44.68 | 44.79 | -0.552% | 45,704 | -3.460% |
| 2025-04-30 | 45.14 | 45.14 | 44.96 | 45.04 | -0.378% | 7,334 | -3.993% |
| 2025-04-29 | 45.08 | 45.21 | 45.08 | 45.21 | +0.021% | 6,191 | -4.356% |
| 2025-04-28 | 45.21 | 45.21 | 45.04 | 45.20 | +0.044% | 10,556 | -4.335% |
| 2025-04-25 | 45.17 | 45.21 | 45.03 | 45.18 | +0.133% | 9,677 | -4.293% |
| 2025-04-24 | 44.92 | 45.16 | 44.88 | 45.12 | +0.674% | 25,889 | -4.166% |
| 2025-04-23 | 45.05 | 45.05 | 44.75 | 44.82 | +0.443% | 17,982 | -3.520% |
| 2025-04-22 | 44.61 | 44.71 | 44.56 | 44.62 | +0.270% | 17,396 | -3.092% |
| 2025-04-21 | 44.53 | 44.71 | 44.41 | 44.50 | -0.181% | 63,964 | -2.831% |
| 2025-04-17 | 44.49 | 44.73 | 44.47 | 44.58 | +0.385% | 132,872 | -3.007% |
| 2025-04-16 | 44.29 | 44.49 | 44.29 | 44.41 | +0.680% | 10,592 | -2.633% |
| 2025-04-15 | 44.18 | 44.45 | 44.11 | 44.11 | -0.226% | 18,717 | -1.971% |
| 2025-04-14 | 44.13 | 44.26 | 44.13 | 44.21 | 0.000% | 3,982 | -2.193% |