IFRA
iShares U.S. Infrastructure ETF
stockBATSETF
At CloseOct 2, 2026 3:59:47 PM EDT
56.18USD+1.171%(+0.65)249,537
IFRA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 55.99 | 56.39 | 55.94 | 56.19 | +1.189% | 249,537 | 0.000% |
| 2026-10-01 | 55.01 | 55.54 | 54.55 | 55.53 | +0.909% | 267,883 | +1.189% |
| 2026-09-30 | 55.61 | 55.83 | 55.02 | 55.03 | -0.865% | 380,589 | +2.108% |
| 2026-09-29 | 55.27 | 55.73 | 55.06 | 55.51 | +0.235% | 2,922,684 | +1.225% |
| 2026-09-28 | 55.51 | 55.68 | 55.06 | 55.38 | -0.575% | 263,419 | +1.463% |
| 2026-09-25 | 55.54 | 55.78 | 55.23 | 55.70 | +0.378% | 253,919 | +0.880% |
| 2026-09-24 | 55.78 | 55.80 | 55.42 | 55.49 | -0.769% | 451,989 | +1.261% |
| 2026-09-23 | 56.31 | 56.31 | 55.88 | 55.92 | -0.974% | 235,014 | +0.483% |
| 2026-09-22 | 56.46 | 56.69 | 56.37 | 56.47 | +0.124% | 328,707 | -0.496% |
| 2026-09-21 | 56.83 | 56.98 | 56.23 | 56.40 | -0.389% | 436,270 | -0.372% |
| 2026-09-18 | 56.97 | 56.97 | 56.42 | 56.62 | -0.597% | 154,028 | -0.759% |
| 2026-09-17 | 57.39 | 57.40 | 56.67 | 56.96 | +0.529% | 160,194 | -1.352% |
| 2026-09-16 | 57.02 | 57.29 | 56.32 | 56.66 | -0.141% | 236,298 | -0.830% |
| 2026-09-15 | 57.31 | 57.31 | 56.65 | 56.74 | -1.167% | 287,169 | -0.969% |
| 2026-09-14 | 57.78 | 57.92 | 57.32 | 57.41 | -1.662% | 248,467 | -2.125% |
| 2026-09-11 | 58.52 | 58.63 | 58.28 | 58.38 | +0.534% | 179,976 | -3.751% |
| 2026-09-10 | 58.52 | 58.72 | 57.95 | 58.07 | -1.191% | 218,177 | -3.237% |
| 2026-09-09 | 59.41 | 59.64 | 58.75 | 58.77 | -1.227% | 182,167 | -4.390% |
| 2026-09-08 | 59.25 | 59.80 | 59.25 | 59.50 | +0.405% | 187,475 | -5.563% |
| 2026-09-04 | 58.76 | 59.35 | 58.76 | 59.26 | +0.577% | 195,656 | -5.181% |
| 2026-09-03 | 58.87 | 59.17 | 58.51 | 58.92 | +0.495% | 308,197 | -4.633% |
| 2026-09-02 | 58.35 | 58.66 | 57.85 | 58.63 | +0.411% | 410,292 | -4.162% |
| 2026-09-01 | 58.59 | 58.90 | 58.09 | 58.39 | -0.596% | 348,942 | -3.768% |
| 2026-08-31 | 58.92 | 58.93 | 58.51 | 58.74 | -0.777% | 400,506 | -4.341% |
| 2026-08-28 | 60.01 | 60.18 | 59.11 | 59.20 | -1.086% | 258,740 | -5.084% |
| 2026-08-27 | 60.22 | 60.22 | 59.59 | 59.85 | -0.548% | 224,313 | -6.115% |
| 2026-08-26 | 59.63 | 60.37 | 59.63 | 60.18 | +1.041% | 450,381 | -6.630% |
| 2026-08-25 | 60.12 | 60.18 | 59.49 | 59.56 | -0.251% | 264,725 | -5.658% |
| 2026-08-24 | 59.82 | 59.97 | 59.37 | 59.71 | 0.000% | 545,702 | -5.895% |
| 2026-08-21 | 60.64 | 60.64 | 59.71 | 59.71 | -0.880% | 1,026,272 | -5.895% |
| 2026-08-20 | 60.51 | 60.87 | 60.22 | 60.24 | -0.970% | 495,532 | -6.723% |
| 2026-08-19 | 61.50 | 61.71 | 60.67 | 60.83 | -0.491% | 312,384 | -7.628% |
| 2026-08-18 | 62.10 | 62.30 | 61.12 | 61.13 | -1.578% | 277,197 | -8.081% |
| 2026-08-17 | 61.96 | 62.23 | 61.76 | 62.11 | +0.437% | 4,702,057 | -9.531% |
| 2026-08-14 | 61.48 | 61.93 | 61.30 | 61.84 | +0.733% | 151,480 | -9.136% |
| 2026-08-13 | 61.40 | 61.65 | 61.32 | 61.39 | +0.065% | 240,879 | -8.470% |
| 2026-08-12 | 61.67 | 61.73 | 61.22 | 61.35 | +0.229% | 272,189 | -8.411% |
| 2026-08-11 | 60.95 | 61.40 | 60.89 | 61.21 | +0.724% | 243,094 | -8.201% |
| 2026-08-10 | 61.27 | 61.32 | 60.70 | 60.77 | -0.589% | 269,602 | -7.537% |
| 2026-08-07 | 61.21 | 61.47 | 60.76 | 61.13 | +0.312% | 250,725 | -8.081% |
| 2026-08-06 | 61.68 | 61.75 | 60.83 | 60.94 | -0.668% | 227,007 | -7.795% |
| 2026-08-05 | 61.81 | 62.00 | 61.19 | 61.35 | -0.470% | 354,959 | -8.411% |
| 2026-08-04 | 61.66 | 61.86 | 60.71 | 61.64 | +0.917% | 253,038 | -8.842% |
| 2026-08-03 | 60.60 | 61.15 | 60.21 | 61.08 | +0.842% | 648,763 | -8.006% |
| 2026-07-31 | 60.85 | 61.02 | 60.39 | 60.57 | 0.000% | 194,851 | -7.231% |
| 2026-07-30 | 60.67 | 61.21 | 60.04 | 60.57 | +0.984% | 472,722 | -7.231% |
| 2026-07-29 | 61.37 | 61.52 | 59.84 | 59.98 | -2.265% | 447,846 | -6.319% |
| 2026-07-28 | 62.20 | 62.20 | 61.35 | 61.37 | -0.840% | 249,050 | -8.441% |
| 2026-07-27 | 63.00 | 63.00 | 61.62 | 61.89 | -1.276% | 503,152 | -9.210% |
| 2026-07-24 | 62.90 | 63.13 | 62.60 | 62.69 | -0.112% | 336,213 | -10.368% |
| 2026-07-23 | 62.20 | 62.99 | 62.15 | 62.76 | +1.291% | 391,842 | -10.468% |
| 2026-07-22 | 61.23 | 62.05 | 61.23 | 61.96 | +1.391% | 341,112 | -9.312% |
| 2026-07-21 | 61.30 | 61.40 | 60.77 | 61.11 | +0.361% | 241,312 | -8.051% |
| 2026-07-20 | 61.75 | 61.88 | 60.79 | 60.89 | -0.847% | 196,500 | -7.719% |
| 2026-07-17 | 61.51 | 62.11 | 61.28 | 61.41 | -0.711% | 238,127 | -8.500% |
| 2026-07-16 | 61.41 | 61.96 | 61.38 | 61.85 | +0.438% | 188,534 | -9.151% |
| 2026-07-15 | 62.11 | 62.15 | 61.31 | 61.58 | -0.709% | 353,180 | -8.753% |
| 2026-07-14 | 62.17 | 62.75 | 61.84 | 62.02 | +0.502% | 315,489 | -9.400% |
| 2026-07-13 | 61.75 | 62.08 | 61.63 | 61.71 | -0.049% | 217,712 | -8.945% |
| 2026-07-10 | 61.77 | 61.88 | 61.48 | 61.74 | +0.341% | 391,519 | -8.989% |
| 2026-07-09 | 61.83 | 62.06 | 61.49 | 61.53 | +0.130% | 339,372 | -8.679% |
| 2026-07-08 | 61.56 | 61.71 | 61.30 | 61.45 | -0.566% | 561,618 | -8.560% |
| 2026-07-07 | 62.27 | 62.27 | 61.56 | 61.80 | -0.515% | 409,501 | -9.078% |
| 2026-07-06 | 62.37 | 62.68 | 62.00 | 62.12 | -0.177% | 246,993 | -9.546% |
| 2026-07-02 | 62.41 | 62.53 | 61.65 | 62.23 | +0.549% | 405,382 | -9.706% |
| 2026-07-01 | 62.89 | 62.89 | 61.80 | 61.89 | -1.824% | 649,009 | -9.210% |
| 2026-06-30 | 63.55 | 63.58 | 62.94 | 63.04 | -0.599% | 730,622 | -10.866% |
| 2026-06-29 | 63.70 | 63.73 | 62.97 | 63.42 | -0.110% | 217,187 | -11.400% |
| 2026-06-26 | 64.03 | 64.03 | 63.32 | 63.49 | -0.905% | 323,545 | -11.498% |
| 2026-06-25 | 63.32 | 64.25 | 63.32 | 64.07 | +1.860% | 301,223 | -12.299% |
| 2026-06-24 | 62.54 | 63.16 | 62.44 | 62.90 | +1.012% | 1,702,741 | -10.668% |
| 2026-06-23 | 61.95 | 62.67 | 61.59 | 62.27 | -0.860% | 557,274 | -9.764% |
| 2026-06-22 | 62.20 | 62.89 | 62.10 | 62.81 | +1.323% | 1,063,603 | -10.540% |
| 2026-06-18 | 62.09 | 62.53 | 61.87 | 61.99 | +0.682% | 2,544,225 | -9.356% |
| 2026-06-17 | 62.48 | 62.54 | 61.41 | 61.57 | -1.203% | 358,847 | -8.738% |
| 2026-06-16 | 62.33 | 62.94 | 62.32 | 62.32 | +0.290% | 330,007 | -9.836% |
| 2026-06-15 | 62.52 | 62.58 | 62.09 | 62.14 | +0.145% | 241,978 | -9.575% |
| 2026-06-12 | 61.44 | 62.19 | 61.44 | 62.05 | +1.290% | 215,900 | -9.444% |
| 2026-06-11 | 60.54 | 61.45 | 60.51 | 61.26 | +2.083% | 291,974 | -8.276% |
| 2026-06-10 | 61.17 | 61.21 | 60.01 | 60.01 | -1.864% | 214,047 | -6.366% |
| 2026-06-09 | 60.94 | 61.34 | 60.27 | 61.15 | +0.858% | 251,201 | -8.111% |
| 2026-06-08 | 61.61 | 61.61 | 60.54 | 60.63 | -1.061% | 190,689 | -7.323% |
| 2026-06-05 | 61.57 | 61.85 | 61.11 | 61.28 | -0.649% | 212,029 | -8.306% |
| 2026-06-04 | 61.45 | 61.68 | 61.08 | 61.68 | +0.784% | 177,525 | -8.901% |
| 2026-06-03 | 61.13 | 61.84 | 60.96 | 61.20 | +0.196% | 201,690 | -8.186% |
| 2026-06-02 | 60.00 | 61.11 | 60.00 | 61.08 | +1.800% | 204,976 | -8.006% |
| 2026-06-01 | 60.59 | 60.59 | 59.84 | 60.00 | -1.510% | 225,426 | -6.350% |
| 2026-05-29 | 61.25 | 61.40 | 60.76 | 60.92 | -0.571% | 261,761 | -7.764% |
| 2026-05-28 | 61.79 | 61.79 | 61.07 | 61.27 | -0.986% | 551,257 | -8.291% |
| 2026-05-27 | 61.90 | 62.05 | 61.52 | 61.88 | +0.227% | 204,755 | -9.195% |
| 2026-05-26 | 61.31 | 61.86 | 61.19 | 61.74 | +1.313% | 178,115 | -8.989% |
| 2026-05-22 | 60.72 | 61.09 | 60.38 | 60.94 | +0.727% | 262,471 | -7.795% |
| 2026-05-21 | 60.14 | 60.59 | 59.99 | 60.50 | +0.415% | 377,138 | -7.124% |
| 2026-05-20 | 60.29 | 60.52 | 60.03 | 60.25 | +0.601% | 278,031 | -6.739% |
| 2026-05-19 | 59.88 | 60.24 | 59.34 | 59.89 | -0.515% | 232,960 | -6.178% |
| 2026-05-18 | 60.85 | 60.88 | 59.92 | 60.20 | -0.644% | 159,656 | -6.661% |
| 2026-05-15 | 61.29 | 61.30 | 60.48 | 60.59 | -2.037% | 165,559 | -7.262% |
| 2026-05-14 | 61.43 | 61.88 | 61.38 | 61.85 | +0.831% | 174,470 | -9.151% |
| 2026-05-13 | 61.61 | 61.65 | 61.08 | 61.34 | -0.583% | 171,327 | -8.396% |
| 2026-05-12 | 61.78 | 61.88 | 61.11 | 61.70 | -0.339% | 220,302 | -8.930% |
| 2026-05-11 | 61.43 | 62.10 | 61.34 | 61.91 | +1.012% | 204,700 | -9.239% |
| 2026-05-08 | 61.96 | 61.99 | 61.21 | 61.29 | -0.552% | 231,959 | -8.321% |
| 2026-05-07 | 62.91 | 62.91 | 61.48 | 61.63 | -1.957% | 559,608 | -8.827% |
| 2026-05-06 | 63.23 | 63.24 | 62.44 | 62.86 | -0.016% | 349,191 | -10.611% |
| 2026-05-05 | 62.58 | 63.19 | 62.45 | 62.87 | +1.403% | 269,742 | -10.625% |
| 2026-05-04 | 62.34 | 62.52 | 61.75 | 62.00 | -0.673% | 315,366 | -9.371% |
| 2026-05-01 | 62.78 | 62.78 | 62.37 | 62.42 | -0.288% | 560,433 | -9.981% |
| 2026-04-30 | 60.79 | 62.64 | 60.79 | 62.60 | +3.591% | 373,476 | -10.240% |
| 2026-04-29 | 61.15 | 61.20 | 60.35 | 60.43 | -1.064% | 279,574 | -7.016% |
| 2026-04-28 | 61.26 | 61.30 | 60.74 | 61.08 | -0.343% | 238,675 | -8.006% |
| 2026-04-27 | 61.28 | 61.49 | 60.91 | 61.29 | +0.245% | 181,998 | -8.321% |
| 2026-04-24 | 61.24 | 61.35 | 60.88 | 61.14 | -0.114% | 191,545 | -8.096% |
| 2026-04-23 | 60.01 | 61.27 | 60.01 | 61.21 | +2.822% | 1,066,858 | -8.201% |
| 2026-04-22 | 59.96 | 60.09 | 59.37 | 59.53 | +0.286% | 201,373 | -5.611% |
| 2026-04-21 | 60.13 | 60.25 | 59.26 | 59.36 | -0.868% | 163,818 | -5.340% |
| 2026-04-20 | 59.66 | 60.14 | 59.49 | 59.88 | +0.251% | 172,700 | -6.162% |
| 2026-04-17 | 59.44 | 59.90 | 59.12 | 59.73 | +1.032% | 275,064 | -5.927% |
| 2026-04-16 | 59.11 | 59.37 | 58.79 | 59.12 | +0.051% | 360,592 | -4.956% |
| 2026-04-15 | 59.77 | 59.77 | 58.97 | 59.09 | -1.154% | 456,682 | -4.908% |
| 2026-04-14 | 59.80 | 59.90 | 59.22 | 59.78 | +0.134% | 2,692,664 | -6.005% |
| 2026-04-13 | 59.64 | 59.70 | 59.20 | 59.70 | -0.084% | 153,883 | -5.879% |
| 2026-04-10 | 59.86 | 60.10 | 59.72 | 59.75 | -0.033% | 132,113 | -5.958% |
| 2026-04-09 | 59.06 | 60.16 | 59.06 | 59.77 | +0.963% | 290,161 | -5.990% |
| 2026-04-08 | 58.90 | 59.23 | 58.64 | 59.20 | +2.529% | 197,467 | -5.084% |
| 2026-04-07 | 57.49 | 57.89 | 57.39 | 57.74 | +0.156% | 157,512 | -2.684% |
| 2026-04-06 | 57.65 | 57.70 | 57.27 | 57.65 | 0.000% | 281,941 | -2.533% |
| 2026-04-02 | 57.25 | 58.06 | 57.13 | 57.65 | -0.069% | 163,962 | -2.533% |
| 2026-04-01 | 57.47 | 58.02 | 57.43 | 57.69 | +0.857% | 242,394 | -2.600% |
| 2026-03-31 | 56.59 | 57.33 | 56.16 | 57.20 | +1.725% | 350,260 | -1.766% |
| 2026-03-30 | 57.13 | 57.22 | 56.04 | 56.23 | -0.583% | 292,571 | -0.071% |
| 2026-03-27 | 56.47 | 57.23 | 56.42 | 56.56 | -0.088% | 478,051 | -0.654% |
| 2026-03-26 | 57.03 | 57.18 | 56.51 | 56.61 | -1.066% | 233,972 | -0.742% |
| 2026-03-25 | 57.46 | 57.56 | 57.02 | 57.22 | +0.527% | 467,225 | -1.800% |
| 2026-03-24 | 55.91 | 57.26 | 55.91 | 56.92 | +1.137% | 572,459 | -1.283% |
| 2026-03-23 | 56.16 | 56.85 | 56.00 | 56.28 | +1.957% | 467,376 | -0.160% |
| 2026-03-20 | 56.69 | 56.92 | 55.00 | 55.20 | -2.697% | 411,726 | +1.793% |
| 2026-03-19 | 56.69 | 57.04 | 56.20 | 56.73 | -0.509% | 283,982 | -0.952% |
| 2026-03-18 | 57.66 | 57.66 | 56.98 | 57.02 | -1.281% | 221,241 | -1.456% |
| 2026-03-17 | 58.01 | 58.16 | 57.69 | 57.76 | -0.276% | 171,523 | -2.718% |
| 2026-03-16 | 58.06 | 58.14 | 57.67 | 57.92 | +0.695% | 178,595 | -2.987% |
| 2026-03-13 | 57.99 | 58.08 | 57.24 | 57.52 | -0.104% | 163,703 | -2.312% |
| 2026-03-12 | 57.58 | 58.12 | 57.37 | 57.58 | -0.656% | 216,733 | -2.414% |
| 2026-03-11 | 58.03 | 58.18 | 57.54 | 57.96 | -0.086% | 197,090 | -3.054% |
| 2026-03-10 | 58.41 | 58.83 | 58.00 | 58.01 | -0.981% | 509,844 | -3.137% |
| 2026-03-09 | 57.87 | 58.74 | 57.10 | 58.59 | +0.386% | 194,532 | -4.088% |
| 2026-03-06 | 58.60 | 58.60 | 57.89 | 58.36 | -1.485% | 228,685 | -3.718% |
| 2026-03-05 | 59.98 | 60.00 | 58.84 | 59.24 | -1.872% | 278,880 | -5.149% |
| 2026-03-04 | 60.24 | 60.48 | 59.58 | 60.37 | +0.583% | 330,800 | -6.924% |
| 2026-03-03 | 59.68 | 60.22 | 58.62 | 60.02 | -0.875% | 384,185 | -6.381% |
| 2026-03-02 | 60.00 | 60.76 | 59.73 | 60.55 | +0.331% | 224,513 | -7.201% |
| 2026-02-27 | 60.23 | 60.36 | 59.84 | 60.35 | -0.116% | 225,448 | -6.893% |
| 2026-02-26 | 60.35 | 60.47 | 59.69 | 60.42 | +0.482% | 224,112 | -7.001% |
| 2026-02-25 | 60.63 | 60.71 | 59.51 | 60.13 | -0.365% | 651,993 | -6.552% |
| 2026-02-24 | 59.91 | 60.39 | 59.75 | 60.35 | +0.751% | 261,305 | -6.893% |
| 2026-02-23 | 60.16 | 60.50 | 59.44 | 59.90 | -0.663% | 204,688 | -6.194% |
| 2026-02-20 | 59.85 | 60.30 | 59.74 | 60.30 | +0.853% | 346,298 | -6.816% |
| 2026-02-19 | 59.46 | 59.82 | 59.37 | 59.79 | +0.386% | 303,687 | -6.021% |
| 2026-02-18 | 60.18 | 60.33 | 59.44 | 59.56 | -0.816% | 286,926 | -5.658% |
| 2026-02-17 | 60.33 | 60.46 | 59.65 | 60.05 | -0.629% | 386,817 | -6.428% |
| 2026-02-13 | 59.55 | 60.61 | 59.35 | 60.43 | +1.444% | 282,355 | -7.016% |
| 2026-02-12 | 60.41 | 60.87 | 59.53 | 59.57 | -0.816% | 318,434 | -5.674% |
| 2026-02-11 | 59.86 | 60.19 | 59.54 | 60.06 | +1.179% | 269,179 | -6.444% |
| 2026-02-10 | 59.03 | 59.58 | 58.93 | 59.36 | +0.867% | 242,240 | -5.340% |
| 2026-02-09 | 58.45 | 59.02 | 58.24 | 58.85 | +0.409% | 232,522 | -4.520% |
| 2026-02-06 | 58.09 | 58.69 | 58.09 | 58.61 | +1.842% | 218,608 | -4.129% |
| 2026-02-05 | 57.73 | 57.84 | 57.33 | 57.55 | -0.501% | 180,512 | -2.363% |
| 2026-02-04 | 57.95 | 58.26 | 57.33 | 57.84 | +0.434% | 231,659 | -2.853% |
| 2026-02-03 | 56.58 | 57.77 | 56.58 | 57.59 | +2.219% | 243,486 | -2.431% |
| 2026-02-02 | 55.98 | 56.50 | 55.90 | 56.34 | +0.535% | 298,984 | -0.266% |
| 2026-01-30 | 56.05 | 56.30 | 55.48 | 56.04 | -0.832% | 188,164 | +0.268% |
| 2026-01-29 | 56.60 | 56.80 | 56.06 | 56.51 | +0.355% | 907,373 | -0.566% |
| 2026-01-28 | 56.69 | 56.75 | 56.15 | 56.31 | -0.548% | 246,918 | -0.213% |
| 2026-01-27 | 56.63 | 56.71 | 56.16 | 56.62 | +0.283% | 165,473 | -0.759% |
| 2026-01-26 | 56.74 | 56.93 | 56.32 | 56.46 | +0.027% | 158,939 | -0.478% |
| 2026-01-23 | 56.92 | 57.00 | 56.33 | 56.45 | -0.922% | 135,928 | -0.452% |
| 2026-01-22 | 57.16 | 57.39 | 56.69 | 56.97 | +0.326% | 187,544 | -1.369% |
| 2026-01-21 | 56.16 | 56.89 | 56.03 | 56.78 | +1.692% | 259,596 | -1.048% |
| 2026-01-20 | 56.06 | 56.26 | 55.77 | 55.84 | -1.499% | 266,129 | +0.627% |
| 2026-01-16 | 56.39 | 56.73 | 56.34 | 56.69 | +0.230% | 210,983 | -0.882% |
| 2026-01-15 | 56.02 | 56.68 | 56.02 | 56.56 | +1.181% | 955,381 | -0.654% |
| 2026-01-14 | 55.39 | 55.99 | 55.30 | 55.90 | +0.975% | 210,126 | +0.519% |
| 2026-01-13 | 55.31 | 55.54 | 55.04 | 55.36 | +0.435% | 345,543 | +1.499% |
| 2026-01-12 | 54.68 | 55.15 | 54.60 | 55.12 | +0.694% | 254,675 | +1.941% |
| 2026-01-09 | 54.34 | 54.74 | 54.31 | 54.74 | +1.295% | 599,705 | +2.649% |
| 2026-01-08 | 53.28 | 54.10 | 53.20 | 54.04 | +1.161% | 235,709 | +3.979% |
| 2026-01-07 | 54.20 | 54.21 | 53.33 | 53.42 | -1.439% | 190,668 | +5.185% |
| 2026-01-06 | 53.69 | 54.20 | 53.46 | 54.20 | +0.922% | 244,699 | +3.672% |
| 2026-01-05 | 53.47 | 53.83 | 53.38 | 53.70 | +0.534% | 216,491 | +4.627% |
| 2026-01-02 | 52.89 | 53.55 | 52.63 | 53.42 | +1.520% | 165,085 | +5.185% |
| 2025-12-31 | 53.23 | 53.23 | 52.61 | 52.62 | -0.885% | 120,345 | +6.784% |
| 2025-12-30 | 53.44 | 53.44 | 53.08 | 53.09 | -0.263% | 100,740 | +5.839% |
| 2025-12-29 | 53.28 | 53.40 | 53.18 | 53.23 | -0.262% | 157,299 | +5.561% |
| 2025-12-26 | 53.41 | 53.41 | 53.15 | 53.37 | +0.019% | 80,621 | +5.284% |
| 2025-12-24 | 53.34 | 53.38 | 53.19 | 53.36 | +0.244% | 114,091 | +5.304% |
| 2025-12-23 | 53.08 | 53.37 | 53.03 | 53.23 | +0.283% | 205,170 | +5.561% |
| 2025-12-22 | 52.92 | 53.23 | 52.77 | 53.08 | +0.702% | 149,027 | +5.859% |
| 2025-12-19 | 53.17 | 53.17 | 52.65 | 52.71 | -0.603% | 382,769 | +6.602% |
| 2025-12-18 | 53.03 | 53.35 | 52.94 | 53.03 | +0.645% | 252,281 | +5.959% |
| 2025-12-17 | 53.13 | 53.25 | 52.55 | 52.69 | -0.529% | 234,039 | +6.643% |
| 2025-12-16 | 53.19 | 53.27 | 52.77 | 52.97 | -0.972% | 147,052 | +6.079% |
| 2025-12-15 | 53.80 | 53.80 | 53.20 | 53.49 | +0.094% | 191,596 | +5.048% |
| 2025-12-12 | 53.97 | 54.01 | 53.27 | 53.44 | -0.798% | 283,139 | +5.146% |
| 2025-12-11 | 53.28 | 53.96 | 53.28 | 53.87 | +1.183% | 302,445 | +4.307% |
| 2025-12-10 | 52.61 | 53.43 | 52.57 | 53.24 | +1.313% | 293,172 | +5.541% |
| 2025-12-09 | 52.53 | 52.98 | 52.53 | 52.55 | -0.095% | 144,245 | +6.927% |
| 2025-12-08 | 53.14 | 53.14 | 52.54 | 52.60 | -0.605% | 137,896 | +6.825% |
| 2025-12-05 | 53.20 | 53.20 | 52.84 | 52.92 | -0.405% | 223,674 | +6.179% |
| 2025-12-04 | 52.99 | 53.32 | 52.96 | 53.13 | -0.085% | 627,271 | +5.750% |
| 2025-12-03 | 52.84 | 53.27 | 52.68 | 53.18 | +0.987% | 257,362 | +5.660% |
| 2025-12-02 | 53.16 | 53.16 | 52.66 | 52.66 | -0.642% | 307,395 | +6.703% |
| 2025-12-01 | 53.23 | 53.41 | 52.98 | 53.00 | -1.267% | 207,584 | +6.019% |
| 2025-11-28 | 53.47 | 53.70 | 53.31 | 53.68 | +0.675% | 303,099 | +4.676% |
| 2025-11-26 | 52.75 | 53.52 | 52.75 | 53.32 | +1.196% | 137,926 | +5.383% |
| 2025-11-25 | 52.14 | 52.77 | 52.04 | 52.69 | +1.376% | 187,657 | +6.643% |
| 2025-11-24 | 51.52 | 52.07 | 51.29 | 51.98 | +1.040% | 186,813 | +8.110% |
| 2025-11-21 | 50.90 | 51.69 | 50.66 | 51.44 | +1.320% | 372,599 | +9.234% |
| 2025-11-20 | 51.77 | 52.06 | 50.72 | 50.77 | -0.840% | 275,755 | +10.676% |
| 2025-11-19 | 51.62 | 51.68 | 51.07 | 51.20 | -0.486% | 236,671 | +9.746% |
| 2025-11-18 | 51.46 | 51.82 | 51.28 | 51.45 | -0.233% | 451,283 | +9.213% |
| 2025-11-17 | 52.12 | 52.29 | 51.41 | 51.57 | -0.960% | 246,882 | +8.959% |
| 2025-11-14 | 51.66 | 52.27 | 51.51 | 52.07 | +0.033% | 168,742 | +7.912% |
| 2025-11-13 | 52.85 | 52.89 | 52.04 | 52.05 | -1.675% | 153,096 | +7.948% |
| 2025-11-12 | 52.78 | 53.08 | 52.77 | 52.94 | +0.532% | 253,072 | +6.139% |
| 2025-11-11 | 52.58 | 52.74 | 52.47 | 52.66 | +0.076% | 351,941 | +6.703% |
| 2025-11-10 | 52.82 | 52.82 | 52.26 | 52.62 | +0.382% | 190,892 | +6.784% |
| 2025-11-07 | 51.88 | 52.42 | 51.77 | 52.42 | +0.769% | 229,796 | +7.192% |
| 2025-11-06 | 52.52 | 52.65 | 51.96 | 52.02 | -0.858% | 283,927 | +8.016% |
| 2025-11-05 | 52.22 | 52.66 | 52.18 | 52.47 | +0.440% | 227,159 | +7.090% |
| 2025-11-04 | 52.04 | 52.35 | 51.91 | 52.24 | -0.533% | 124,706 | +7.561% |
| 2025-11-03 | 52.62 | 52.62 | 51.91 | 52.52 | -0.247% | 198,019 | +6.988% |
| 2025-10-31 | 52.58 | 52.79 | 52.32 | 52.65 | -0.019% | 112,228 | +6.724% |
| 2025-10-30 | 53.05 | 53.35 | 52.56 | 52.66 | -1.312% | 168,479 | +6.703% |
| 2025-10-29 | 53.77 | 53.96 | 53.03 | 53.36 | -0.615% | 734,754 | +5.304% |
| 2025-10-28 | 54.00 | 54.00 | 53.55 | 53.69 | -0.611% | 142,681 | +4.656% |
| 2025-10-27 | 54.32 | 54.32 | 53.85 | 54.02 | -0.037% | 193,230 | +4.017% |
| 2025-10-24 | 54.11 | 54.27 | 54.01 | 54.04 | +0.896% | 282,364 | +3.979% |
| 2025-10-23 | 53.26 | 53.69 | 53.17 | 53.56 | +0.942% | 177,978 | +4.910% |
| 2025-10-22 | 53.62 | 53.72 | 52.80 | 53.06 | -1.026% | 250,772 | +5.899% |
| 2025-10-21 | 53.65 | 53.65 | 53.21 | 53.61 | -0.130% | 146,394 | +4.813% |
| 2025-10-20 | 53.37 | 53.74 | 53.32 | 53.68 | +1.494% | 118,424 | +4.676% |
| 2025-10-17 | 52.95 | 53.07 | 52.62 | 52.89 | -0.226% | 80,750 | +6.239% |
| 2025-10-16 | 53.85 | 53.85 | 52.83 | 53.01 | -1.248% | 208,128 | +5.999% |
| 2025-10-15 | 53.67 | 54.02 | 53.36 | 53.68 | +0.619% | 176,709 | +4.676% |
| 2025-10-14 | 52.32 | 53.53 | 52.32 | 53.35 | +1.157% | 134,406 | +5.323% |
| 2025-10-13 | 52.74 | 52.97 | 52.44 | 52.74 | +1.151% | 153,258 | +6.542% |
| 2025-10-10 | 53.18 | 53.38 | 52.08 | 52.14 | -1.623% | 219,023 | +7.768% |
| 2025-10-09 | 53.57 | 53.77 | 52.93 | 53.00 | -1.064% | 126,981 | +6.019% |
| 2025-10-08 | 53.17 | 53.58 | 52.94 | 53.57 | +1.171% | 168,910 | +4.891% |
| 2025-10-07 | 53.26 | 53.34 | 52.81 | 52.95 | -0.245% | 181,959 | +6.119% |
| 2025-10-06 | 53.26 | 53.26 | 52.86 | 53.08 | +0.189% | 167,763 | +5.859% |
| 2025-10-03 | 52.85 | 53.28 | 52.82 | 52.98 | +0.646% | 184,975 | +6.059% |
| 2025-10-02 | 52.66 | 52.75 | 52.26 | 52.64 | +0.057% | 128,235 | +6.744% |
| 2025-10-01 | 52.60 | 52.86 | 52.57 | 52.61 | -0.398% | 170,261 | +6.805% |
| 2025-09-30 | 52.50 | 52.82 | 52.37 | 52.82 | +0.571% | 146,586 | +6.380% |
| 2025-09-29 | 52.71 | 52.71 | 52.33 | 52.52 | +0.191% | 654,311 | +6.988% |
| 2025-09-26 | 51.82 | 52.42 | 51.82 | 52.42 | +1.471% | 122,901 | +7.192% |
| 2025-09-25 | 51.87 | 51.99 | 51.57 | 51.66 | -0.978% | 215,371 | +8.769% |
| 2025-09-24 | 52.39 | 52.49 | 52.09 | 52.17 | -0.077% | 221,693 | +7.706% |
| 2025-09-23 | 52.25 | 52.53 | 52.10 | 52.21 | +0.048% | 158,807 | +7.623% |
| 2025-09-22 | 51.73 | 52.30 | 51.67 | 52.19 | +0.549% | 144,990 | +7.675% |
| 2025-09-19 | 52.31 | 52.31 | 51.78 | 51.90 | -0.365% | 169,854 | +8.266% |
| 2025-09-18 | 51.64 | 52.27 | 51.39 | 52.09 | +1.224% | 192,403 | +7.871% |
| 2025-09-17 | 51.69 | 52.35 | 51.28 | 51.46 | +0.019% | 135,539 | +9.192% |
| 2025-09-16 | 51.97 | 52.00 | 51.32 | 51.45 | -1.234% | 135,404 | +9.213% |
| 2025-09-15 | 52.19 | 52.35 | 52.04 | 52.09 | +0.160% | 154,728 | +7.865% |
| 2025-09-12 | 52.28 | 52.35 | 52.00 | 52.01 | -0.630% | 193,534 | +8.037% |
| 2025-09-11 | 51.54 | 52.38 | 51.49 | 52.34 | +1.651% | 147,841 | +7.356% |
| 2025-09-10 | 51.16 | 51.60 | 51.16 | 51.49 | +0.724% | 139,039 | +9.128% |
| 2025-09-09 | 51.57 | 51.57 | 51.04 | 51.12 | -0.815% | 101,409 | +9.918% |
| 2025-09-08 | 52.03 | 52.03 | 51.41 | 51.54 | -1.037% | 117,375 | +9.022% |
| 2025-09-05 | 52.06 | 52.34 | 51.48 | 52.08 | +0.405% | 105,846 | +7.892% |
| 2025-09-04 | 51.46 | 51.87 | 51.22 | 51.87 | +1.210% | 168,048 | +8.329% |
| 2025-09-03 | 51.39 | 51.55 | 51.06 | 51.25 | -0.524% | 180,526 | +9.639% |
| 2025-09-02 | 51.53 | 51.61 | 51.23 | 51.52 | -0.961% | 146,405 | +9.064% |
| 2025-08-29 | 52.34 | 52.34 | 51.87 | 52.02 | -0.459% | 169,262 | +8.016% |
| 2025-08-28 | 52.47 | 52.47 | 52.02 | 52.26 | -0.076% | 1,259,191 | +7.520% |
| 2025-08-27 | 52.15 | 52.37 | 52.04 | 52.30 | +0.268% | 76,841 | +7.438% |
| 2025-08-26 | 52.12 | 52.26 | 52.02 | 52.16 | +0.231% | 171,452 | +7.726% |
| 2025-08-25 | 52.40 | 52.43 | 52.00 | 52.04 | -0.801% | 123,573 | +7.975% |
| 2025-08-22 | 51.46 | 52.68 | 51.46 | 52.46 | +2.321% | 299,315 | +7.110% |
| 2025-08-21 | 51.12 | 51.35 | 51.02 | 51.27 | -0.020% | 114,872 | +9.596% |
| 2025-08-20 | 51.57 | 51.64 | 51.17 | 51.28 | -0.447% | 125,769 | +9.575% |
| 2025-08-19 | 51.21 | 51.65 | 51.21 | 51.51 | +0.664% | 188,887 | +9.086% |
| 2025-08-18 | 51.31 | 51.42 | 51.12 | 51.17 | -0.370% | 113,106 | +9.810% |
| 2025-08-15 | 51.89 | 51.98 | 51.24 | 51.36 | -0.696% | 150,081 | +9.404% |
| 2025-08-14 | 51.98 | 51.98 | 51.55 | 51.72 | -1.298% | 117,977 | +8.643% |
| 2025-08-13 | 51.89 | 52.40 | 51.75 | 52.40 | +1.354% | 113,490 | +7.233% |
| 2025-08-12 | 50.92 | 51.73 | 50.91 | 51.70 | +1.832% | 374,712 | +8.685% |
| 2025-08-11 | 50.98 | 51.10 | 50.49 | 50.77 | -0.157% | 230,451 | +10.676% |
| 2025-08-08 | 51.06 | 51.21 | 50.79 | 50.85 | -0.020% | 175,777 | +10.501% |
| 2025-08-07 | 50.85 | 51.09 | 50.61 | 50.86 | +0.873% | 99,623 | +10.480% |
| 2025-08-06 | 50.91 | 50.91 | 50.41 | 50.42 | -0.943% | 82,641 | +11.444% |
| 2025-08-05 | 50.79 | 50.94 | 50.50 | 50.90 | +0.732% | 98,070 | +10.393% |
| 2025-08-04 | 50.24 | 50.64 | 50.19 | 50.53 | +0.999% | 176,208 | +11.201% |
| 2025-08-01 | 50.09 | 50.23 | 49.49 | 50.03 | -1.107% | 128,095 | +12.313% |
| 2025-07-31 | 50.55 | 50.85 | 50.36 | 50.59 | -0.492% | 204,858 | +11.069% |
| 2025-07-30 | 51.12 | 51.39 | 50.66 | 50.84 | -0.606% | 2,367,415 | +10.523% |
| 2025-07-29 | 51.37 | 51.37 | 50.94 | 51.15 | +0.059% | 137,145 | +9.853% |
| 2025-07-28 | 51.69 | 51.69 | 51.03 | 51.12 | -0.892% | 106,761 | +9.918% |
| 2025-07-25 | 51.30 | 51.60 | 51.13 | 51.58 | +1.137% | 190,487 | +8.938% |
| 2025-07-24 | 51.27 | 51.35 | 51.00 | 51.00 | -0.778% | 340,497 | +10.176% |
| 2025-07-23 | 51.50 | 51.62 | 51.19 | 51.40 | +0.449% | 210,275 | +9.319% |
| 2025-07-22 | 50.64 | 51.28 | 50.63 | 51.17 | +1.166% | 135,464 | +9.810% |
| 2025-07-21 | 50.84 | 51.02 | 50.51 | 50.58 | -0.020% | 102,044 | +11.091% |
| 2025-07-18 | 50.68 | 50.92 | 50.49 | 50.59 | +0.218% | 104,750 | +11.069% |
| 2025-07-17 | 50.09 | 50.63 | 50.05 | 50.48 | +0.799% | 91,835 | +11.311% |
| 2025-07-16 | 50.07 | 50.15 | 49.47 | 50.08 | +0.421% | 109,441 | +12.200% |
| 2025-07-15 | 50.72 | 50.83 | 49.87 | 49.87 | -1.559% | 108,797 | +12.673% |
| 2025-07-14 | 50.48 | 50.76 | 50.39 | 50.66 | -0.020% | 104,287 | +10.916% |
| 2025-07-11 | 50.56 | 50.80 | 50.35 | 50.67 | -0.197% | 129,026 | +10.894% |
| 2025-07-10 | 50.25 | 50.96 | 50.25 | 50.77 | +0.874% | 144,411 | +10.676% |
| 2025-07-09 | 50.23 | 50.40 | 49.87 | 50.33 | +0.620% | 91,277 | +11.643% |
| 2025-07-08 | 49.95 | 50.20 | 49.73 | 50.02 | +0.120% | 89,485 | +12.335% |
| 2025-07-07 | 50.34 | 50.51 | 49.80 | 49.96 | -1.167% | 126,449 | +12.470% |
| 2025-07-03 | 50.31 | 50.58 | 50.25 | 50.55 | +0.677% | 106,800 | +11.157% |
| 2025-07-02 | 49.81 | 50.27 | 49.75 | 50.21 | +0.884% | 121,865 | +11.910% |
| 2025-07-01 | 49.01 | 50.01 | 49.00 | 49.77 | +1.179% | 192,273 | +12.899% |
| 2025-06-30 | 49.27 | 49.27 | 48.98 | 49.19 | +0.081% | 305,586 | +14.231% |
| 2025-06-27 | 49.10 | 49.39 | 48.91 | 49.15 | +0.573% | 2,182,766 | +14.323% |
| 2025-06-26 | 48.34 | 48.88 | 48.34 | 48.87 | +1.390% | 114,325 | +14.979% |
| 2025-06-25 | 48.80 | 48.80 | 48.12 | 48.20 | -1.300% | 435,911 | +16.577% |
| 2025-06-24 | 48.65 | 48.93 | 48.47 | 48.84 | +0.836% | 91,251 | +15.061% |
| 2025-06-23 | 47.66 | 48.47 | 47.66 | 48.43 | +1.637% | 136,137 | +16.023% |
| 2025-06-20 | 48.16 | 48.16 | 47.60 | 47.65 | -0.376% | 128,608 | +17.922% |
| 2025-06-18 | 47.85 | 48.17 | 47.76 | 47.83 | -0.021% | 126,006 | +17.479% |
| 2025-06-17 | 47.94 | 48.14 | 47.74 | 47.84 | -0.541% | 123,735 | +17.454% |
| 2025-06-16 | 48.33 | 48.57 | 48.00 | 48.10 | -0.249% | 76,744 | +16.819% |
| 2025-06-13 | 48.33 | 48.57 | 48.05 | 48.22 | -1.067% | 133,400 | +16.528% |
| 2025-06-12 | 48.49 | 48.74 | 48.39 | 48.74 | +0.164% | 143,579 | +15.285% |
| 2025-06-11 | 48.87 | 48.87 | 48.55 | 48.66 | 0.000% | 87,423 | +15.475% |
| 2025-06-10 | 48.77 | 48.77 | 48.48 | 48.66 | +0.123% | 226,730 | +15.475% |
| 2025-06-09 | 48.80 | 48.88 | 48.50 | 48.60 | +0.082% | 103,655 | +15.617% |
| 2025-06-06 | 48.63 | 48.75 | 48.41 | 48.56 | +0.726% | 219,283 | +15.713% |
| 2025-06-05 | 48.30 | 48.45 | 48.00 | 48.21 | +0.010% | 102,006 | +16.553% |
| 2025-06-04 | 48.60 | 48.60 | 48.19 | 48.20 | -0.670% | 99,358 | +16.565% |
| 2025-06-03 | 48.08 | 48.58 | 47.92 | 48.53 | +1.210% | 145,812 | +15.784% |
| 2025-06-02 | 47.91 | 47.95 | 47.50 | 47.95 | +0.377% | 107,419 | +17.185% |
| 2025-05-30 | 47.68 | 47.90 | 47.43 | 47.77 | -0.084% | 114,298 | +17.626% |
| 2025-05-29 | 47.78 | 47.86 | 47.45 | 47.81 | +0.483% | 235,392 | +17.528% |
| 2025-05-28 | 48.35 | 48.44 | 47.54 | 47.58 | -1.735% | 162,801 | +18.096% |
| 2025-05-27 | 47.95 | 48.42 | 47.72 | 48.42 | +2.141% | 144,034 | +16.047% |
| 2025-05-23 | 46.75 | 47.49 | 46.75 | 47.41 | +0.562% | 250,016 | +18.532% |
| 2025-05-22 | 47.26 | 47.38 | 46.75 | 47.14 | -0.674% | 108,599 | +19.198% |
| 2025-05-21 | 48.03 | 48.09 | 47.38 | 47.46 | -1.942% | 226,341 | +18.394% |
| 2025-05-20 | 48.41 | 48.56 | 48.21 | 48.40 | -0.144% | 159,765 | +16.095% |
| 2025-05-19 | 47.89 | 48.47 | 47.89 | 48.47 | +0.227% | 105,013 | +15.927% |
| 2025-05-16 | 47.89 | 48.36 | 47.72 | 48.36 | +1.108% | 101,792 | +16.191% |
| 2025-05-15 | 47.45 | 47.86 | 47.32 | 47.83 | +0.801% | 207,354 | +17.479% |
| 2025-05-14 | 47.74 | 47.74 | 47.27 | 47.45 | -0.524% | 92,223 | +18.419% |
| 2025-05-13 | 47.65 | 47.96 | 47.56 | 47.70 | +0.294% | 122,420 | +17.799% |
| 2025-05-12 | 48.09 | 48.12 | 47.27 | 47.56 | +1.559% | 165,440 | +18.146% |
| 2025-05-09 | 46.93 | 46.93 | 46.51 | 46.83 | +0.171% | 123,406 | +19.987% |
| 2025-05-08 | 46.63 | 47.14 | 46.45 | 46.75 | +1.081% | 144,529 | +20.193% |
| 2025-05-07 | 46.37 | 46.60 | 46.04 | 46.25 | +0.043% | 155,952 | +21.492% |
| 2025-05-06 | 45.96 | 46.50 | 45.96 | 46.23 | +0.195% | 154,734 | +21.544% |
| 2025-05-05 | 46.13 | 46.40 | 46.00 | 46.14 | -0.625% | 280,514 | +21.782% |
| 2025-05-02 | 46.12 | 46.52 | 45.89 | 46.43 | +1.954% | 354,995 | +21.021% |
| 2025-05-01 | 45.50 | 46.05 | 45.23 | 45.54 | +0.708% | 164,867 | +23.386% |
| 2025-04-30 | 44.96 | 45.36 | 44.34 | 45.22 | -0.418% | 129,390 | +24.259% |
| 2025-04-29 | 44.98 | 45.55 | 44.86 | 45.41 | +0.710% | 271,347 | +23.739% |
| 2025-04-28 | 44.98 | 45.20 | 44.75 | 45.09 | +0.267% | 202,002 | +24.617% |
| 2025-04-25 | 44.94 | 44.99 | 44.64 | 44.97 | -0.288% | 108,506 | +24.950% |
| 2025-04-24 | 44.42 | 45.19 | 44.28 | 45.10 | +1.657% | 137,964 | +24.590% |
| 2025-04-23 | 44.91 | 45.23 | 44.17 | 44.37 | +0.738% | 164,991 | +26.654% |
| 2025-04-22 | 43.45 | 44.13 | 43.45 | 44.04 | +2.466% | 159,172 | +27.589% |
| 2025-04-21 | 43.78 | 43.78 | 42.58 | 42.98 | -2.562% | 337,208 | +30.735% |
| 2025-04-17 | 43.88 | 44.48 | 43.83 | 44.11 | +0.961% | 161,216 | +27.386% |
| 2025-04-16 | 43.78 | 44.16 | 43.37 | 43.69 | -0.524% | 135,924 | +28.611% |
| 2025-04-15 | 44.01 | 44.36 | 43.88 | 43.92 | -0.227% | 143,728 | +27.937% |
| 2025-04-14 | 44.03 | 44.18 | 43.48 | 44.02 | 0.000% | 186,049 | +27.647% |