IGE
iShares North American Natural Resources ETF
stockBATSETF
Market OpenOct 5, 2026 12:03:02 PM EDT
63.16USD+0.782%(+0.49)72,754
63.13Bid63.21Ask0.08SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
62.32USD-0.558%(-0.35)
IGE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 62.69 | 63.16 | 62.53 | 63.16 | +0.782% | 72,754 | 0.000% |
| 2026-10-02 | 62.02 | 62.72 | 62.02 | 62.67 | +0.562% | 104,190 | +0.782% |
| 2026-10-01 | 61.53 | 62.35 | 61.50 | 62.32 | +1.120% | 359,476 | +1.348% |
| 2026-09-30 | 62.22 | 62.31 | 61.60 | 61.63 | -0.340% | 92,452 | +2.483% |
| 2026-09-29 | 61.81 | 62.07 | 61.66 | 61.84 | -0.691% | 112,784 | +2.135% |
| 2026-09-28 | 62.72 | 62.72 | 62.23 | 62.27 | -0.860% | 52,009 | +1.429% |
| 2026-09-25 | 62.84 | 62.94 | 62.56 | 62.81 | -0.538% | 70,988 | +0.557% |
| 2026-09-24 | 63.62 | 63.62 | 63.10 | 63.15 | -0.316% | 67,494 | +0.016% |
| 2026-09-23 | 63.63 | 63.77 | 63.23 | 63.35 | -0.346% | 80,305 | -0.300% |
| 2026-09-22 | 63.11 | 63.97 | 63.08 | 63.57 | -0.016% | 99,470 | -0.645% |
| 2026-09-21 | 64.25 | 64.25 | 63.54 | 63.58 | -1.655% | 193,934 | -0.661% |
| 2026-09-18 | 65.17 | 65.17 | 64.54 | 64.65 | -0.477% | 51,662 | -2.305% |
| 2026-09-17 | 64.37 | 65.02 | 64.35 | 64.96 | +1.152% | 192,003 | -2.771% |
| 2026-09-16 | 65.67 | 65.67 | 63.76 | 64.22 | -2.327% | 75,969 | -1.651% |
| 2026-09-15 | 64.94 | 65.80 | 64.94 | 65.75 | +1.030% | 450,857 | -3.939% |
| 2026-09-14 | 66.02 | 66.02 | 64.94 | 65.08 | -1.259% | 149,098 | -2.950% |
| 2026-09-11 | 65.90 | 66.44 | 65.68 | 65.91 | +0.274% | 165,926 | -4.172% |
| 2026-09-10 | 66.70 | 66.70 | 65.46 | 65.73 | -1.395% | 295,168 | -3.910% |
| 2026-09-09 | 67.12 | 67.33 | 66.41 | 66.66 | +0.467% | 197,016 | -5.251% |
| 2026-09-08 | 66.31 | 67.00 | 66.20 | 66.35 | +0.500% | 446,633 | -4.808% |
| 2026-09-04 | 65.86 | 66.16 | 65.39 | 66.02 | -0.767% | 154,786 | -4.332% |
| 2026-09-03 | 66.97 | 67.09 | 66.46 | 66.53 | +0.120% | 407,655 | -5.065% |
| 2026-09-02 | 65.87 | 66.57 | 65.66 | 66.45 | +0.881% | 180,220 | -4.951% |
| 2026-09-01 | 65.85 | 66.01 | 65.61 | 65.87 | 0.000% | 268,866 | -4.114% |
| 2026-08-31 | 65.85 | 66.27 | 65.28 | 65.87 | +0.888% | 174,132 | -4.114% |
| 2026-08-28 | 65.98 | 65.98 | 65.07 | 65.29 | -0.624% | 178,193 | -3.262% |
| 2026-08-27 | 65.37 | 65.97 | 65.14 | 65.70 | +0.076% | 106,125 | -3.866% |
| 2026-08-26 | 65.03 | 66.14 | 65.03 | 65.65 | -0.167% | 412,355 | -3.793% |
| 2026-08-25 | 65.30 | 66.07 | 65.24 | 65.76 | -0.514% | 245,530 | -3.954% |
| 2026-08-24 | 66.39 | 66.56 | 65.59 | 66.10 | -0.482% | 134,350 | -4.448% |
| 2026-08-21 | 66.29 | 66.71 | 66.09 | 66.42 | +0.896% | 134,487 | -4.908% |
| 2026-08-20 | 65.55 | 66.36 | 65.55 | 65.83 | +0.688% | 165,411 | -4.056% |
| 2026-08-19 | 65.03 | 65.83 | 65.03 | 65.38 | +1.569% | 969,408 | -3.396% |
| 2026-08-18 | 64.51 | 64.64 | 64.07 | 64.37 | +0.280% | 135,592 | -1.880% |
| 2026-08-17 | 63.90 | 64.29 | 63.51 | 64.19 | +0.959% | 151,467 | -1.605% |
| 2026-08-14 | 63.26 | 63.81 | 63.22 | 63.58 | +1.323% | 85,458 | -0.661% |
| 2026-08-13 | 62.50 | 62.83 | 62.29 | 62.75 | -0.555% | 177,825 | +0.653% |
| 2026-08-12 | 63.18 | 63.27 | 62.80 | 63.10 | +0.143% | 99,663 | +0.095% |
| 2026-08-11 | 62.49 | 63.07 | 62.49 | 63.01 | +0.848% | 104,104 | +0.238% |
| 2026-08-10 | 61.08 | 62.53 | 60.98 | 62.48 | +3.102% | 107,533 | +1.088% |
| 2026-08-07 | 60.51 | 60.98 | 60.34 | 60.60 | +0.581% | 90,837 | +4.224% |
| 2026-08-06 | 60.25 | 60.30 | 59.98 | 60.25 | +0.769% | 83,240 | +4.830% |
| 2026-08-05 | 60.42 | 60.48 | 59.78 | 59.79 | -0.383% | 84,717 | +5.636% |
| 2026-08-04 | 59.38 | 60.26 | 59.15 | 60.02 | +0.368% | 55,928 | +5.232% |
| 2026-08-03 | 59.31 | 59.96 | 59.08 | 59.80 | -0.383% | 67,897 | +5.619% |
| 2026-07-31 | 59.93 | 60.16 | 59.13 | 60.03 | -0.017% | 47,447 | +5.214% |
| 2026-07-30 | 59.18 | 60.10 | 59.13 | 60.04 | +1.214% | 124,300 | +5.197% |
| 2026-07-29 | 59.69 | 59.73 | 59.13 | 59.32 | +0.884% | 41,773 | +6.473% |
| 2026-07-28 | 59.25 | 59.57 | 58.69 | 58.80 | -1.226% | 49,387 | +7.415% |
| 2026-07-27 | 59.73 | 60.30 | 59.49 | 59.53 | -1.538% | 115,102 | +6.098% |
| 2026-07-24 | 60.36 | 60.87 | 60.26 | 60.46 | +0.315% | 836,729 | +4.466% |
| 2026-07-23 | 60.71 | 60.84 | 60.18 | 60.27 | -0.017% | 56,206 | +4.795% |
| 2026-07-22 | 60.00 | 60.52 | 60.00 | 60.28 | +1.584% | 40,075 | +4.778% |
| 2026-07-21 | 58.91 | 59.38 | 58.69 | 59.34 | +1.662% | 140,161 | +6.437% |
| 2026-07-20 | 58.46 | 58.69 | 58.30 | 58.37 | -0.051% | 90,287 | +8.206% |
| 2026-07-17 | 58.56 | 58.61 | 58.15 | 58.40 | +0.568% | 69,724 | +8.151% |
| 2026-07-16 | 57.92 | 58.33 | 57.92 | 58.07 | +0.034% | 66,442 | +8.765% |
| 2026-07-15 | 58.49 | 58.57 | 57.49 | 58.05 | -0.684% | 60,312 | +8.803% |
| 2026-07-14 | 58.86 | 58.86 | 58.13 | 58.45 | +0.654% | 86,534 | +8.058% |
| 2026-07-13 | 57.67 | 58.19 | 57.67 | 58.07 | +1.255% | 119,237 | +8.765% |
| 2026-07-10 | 57.31 | 57.41 | 56.92 | 57.35 | +0.420% | 73,414 | +10.131% |
| 2026-07-09 | 57.30 | 57.35 | 57.07 | 57.11 | -0.192% | 114,745 | +10.594% |
| 2026-07-08 | 57.37 | 57.37 | 56.86 | 57.22 | +0.404% | 87,199 | +10.381% |
| 2026-07-07 | 56.62 | 57.10 | 56.42 | 56.99 | +1.028% | 64,145 | +10.826% |
| 2026-07-06 | 56.53 | 56.75 | 56.30 | 56.41 | -0.177% | 80,087 | +11.966% |
| 2026-07-02 | 56.15 | 56.83 | 55.98 | 56.51 | +1.418% | 174,358 | +11.768% |
| 2026-07-01 | 55.94 | 56.31 | 55.63 | 55.72 | -0.819% | 469,593 | +13.352% |
| 2026-06-30 | 56.54 | 56.69 | 56.14 | 56.18 | -0.584% | 110,702 | +12.424% |
| 2026-06-29 | 56.97 | 56.97 | 56.43 | 56.51 | -0.964% | 295,553 | +11.768% |
| 2026-06-26 | 56.92 | 57.38 | 56.86 | 57.06 | -0.123% | 124,213 | +10.691% |
| 2026-06-25 | 56.66 | 57.32 | 56.43 | 57.13 | +1.169% | 261,214 | +10.555% |
| 2026-06-24 | 56.49 | 56.76 | 56.15 | 56.47 | -1.774% | 101,235 | +11.847% |
| 2026-06-23 | 57.21 | 57.79 | 57.12 | 57.49 | -0.657% | 107,542 | +9.863% |
| 2026-06-22 | 57.21 | 57.87 | 57.13 | 57.87 | +0.731% | 324,053 | +9.141% |
| 2026-06-18 | 58.13 | 58.13 | 57.26 | 57.45 | -1.323% | 193,090 | +9.939% |
| 2026-06-17 | 59.09 | 59.34 | 58.15 | 58.22 | -1.572% | 280,231 | +8.485% |
| 2026-06-16 | 58.75 | 59.27 | 58.75 | 59.15 | +0.135% | 155,994 | +6.779% |
| 2026-06-15 | 59.00 | 59.45 | 58.94 | 59.07 | -1.517% | 476,820 | +6.924% |
| 2026-06-12 | 59.17 | 60.31 | 59.17 | 59.98 | +1.198% | 379,042 | +5.302% |
| 2026-06-11 | 59.42 | 59.73 | 59.12 | 59.27 | +0.271% | 125,806 | +6.563% |
| 2026-06-10 | 59.10 | 59.74 | 59.10 | 59.11 | -0.169% | 153,584 | +6.852% |
| 2026-06-09 | 59.97 | 59.97 | 58.51 | 59.21 | -1.185% | 157,547 | +6.671% |
| 2026-06-08 | 60.10 | 60.56 | 59.87 | 59.92 | +0.486% | 110,151 | +5.407% |
| 2026-06-05 | 61.44 | 61.44 | 59.61 | 59.63 | -3.464% | 132,122 | +5.920% |
| 2026-06-04 | 61.47 | 61.94 | 61.47 | 61.77 | +0.455% | 40,854 | +2.250% |
| 2026-06-03 | 61.57 | 62.01 | 61.41 | 61.49 | -0.146% | 77,013 | +2.716% |
| 2026-06-02 | 60.57 | 61.69 | 60.57 | 61.58 | +1.617% | 89,614 | +2.566% |
| 2026-06-01 | 60.26 | 60.77 | 60.17 | 60.60 | +0.698% | 184,251 | +4.224% |
| 2026-05-29 | 60.08 | 60.25 | 59.78 | 60.18 | -0.232% | 209,899 | +4.952% |
| 2026-05-28 | 60.40 | 60.53 | 59.92 | 60.32 | +0.383% | 62,217 | +4.708% |
| 2026-05-27 | 60.30 | 60.53 | 59.89 | 60.09 | -1.540% | 701,243 | +5.109% |
| 2026-05-26 | 61.52 | 62.01 | 60.99 | 61.03 | -0.941% | 127,068 | +3.490% |
| 2026-05-22 | 61.60 | 61.73 | 61.29 | 61.61 | +0.179% | 89,560 | +2.516% |
| 2026-05-21 | 61.90 | 62.16 | 61.42 | 61.50 | -0.493% | 143,350 | +2.699% |
| 2026-05-20 | 62.01 | 62.63 | 61.68 | 61.80 | -0.627% | 245,646 | +2.192% |
| 2026-05-19 | 62.23 | 62.43 | 61.69 | 62.20 | -0.265% | 103,965 | +1.552% |
| 2026-05-18 | 61.63 | 62.42 | 61.44 | 62.36 | +1.086% | 124,797 | +1.283% |
| 2026-05-15 | 61.70 | 61.71 | 61.30 | 61.69 | -0.420% | 99,122 | +2.383% |
| 2026-05-14 | 61.98 | 62.11 | 61.55 | 61.95 | +0.048% | 32,960 | +1.953% |
| 2026-05-13 | 61.90 | 62.07 | 61.55 | 61.92 | -0.161% | 92,766 | +2.003% |
| 2026-05-12 | 61.76 | 62.18 | 61.20 | 62.02 | +0.535% | 147,378 | +1.838% |
| 2026-05-11 | 60.87 | 61.75 | 60.87 | 61.69 | +2.356% | 140,571 | +2.383% |
| 2026-05-08 | 60.45 | 60.57 | 60.11 | 60.27 | +0.150% | 321,755 | +4.795% |
| 2026-05-07 | 60.72 | 60.73 | 60.12 | 60.18 | -1.570% | 237,738 | +4.952% |
| 2026-05-06 | 61.17 | 61.65 | 60.86 | 61.14 | -1.180% | 188,130 | +3.304% |
| 2026-05-05 | 61.78 | 62.15 | 61.75 | 61.87 | +0.259% | 44,372 | +2.085% |
| 2026-05-04 | 61.52 | 61.94 | 61.17 | 61.71 | +0.146% | 132,325 | +2.350% |
| 2026-05-01 | 61.91 | 62.08 | 61.48 | 61.62 | -1.266% | 98,451 | +2.499% |
| 2026-04-30 | 61.44 | 62.50 | 61.16 | 62.41 | +1.513% | 1,047,292 | +1.202% |
| 2026-04-29 | 61.29 | 61.51 | 61.06 | 61.48 | +0.894% | 82,831 | +2.733% |
| 2026-04-28 | 60.99 | 61.09 | 60.69 | 60.94 | +0.057% | 72,386 | +3.651% |
| 2026-04-27 | 61.02 | 61.45 | 60.76 | 60.90 | -0.229% | 72,059 | +3.711% |
| 2026-04-24 | 60.61 | 61.07 | 60.52 | 61.04 | +0.213% | 59,776 | +3.473% |
| 2026-04-23 | 60.70 | 61.15 | 60.69 | 60.91 | -0.033% | 130,674 | +3.694% |
| 2026-04-22 | 60.68 | 61.08 | 60.65 | 60.93 | +1.213% | 220,740 | +3.660% |
| 2026-04-21 | 60.51 | 60.84 | 60.06 | 60.20 | -0.529% | 194,142 | +4.917% |
| 2026-04-20 | 60.57 | 60.89 | 60.10 | 60.52 | -0.099% | 908,088 | +4.362% |
| 2026-04-17 | 60.31 | 60.70 | 59.74 | 60.58 | -1.142% | 260,050 | +4.259% |
| 2026-04-16 | 60.95 | 61.61 | 60.95 | 61.28 | +0.789% | 336,970 | +3.068% |
| 2026-04-15 | 61.02 | 61.18 | 60.70 | 60.80 | -0.751% | 1,159,257 | +3.882% |
| 2026-04-14 | 61.84 | 61.84 | 61.01 | 61.26 | -1.162% | 277,514 | +3.102% |
| 2026-04-13 | 62.32 | 62.32 | 61.64 | 61.98 | +0.097% | 192,452 | +1.904% |
| 2026-04-10 | 61.89 | 62.26 | 61.63 | 61.92 | +0.097% | 184,283 | +2.003% |
| 2026-04-09 | 62.32 | 63.05 | 61.79 | 61.86 | -0.786% | 371,437 | +2.102% |
| 2026-04-08 | 61.82 | 62.36 | 61.21 | 62.35 | -0.953% | 354,006 | +1.299% |
| 2026-04-07 | 62.67 | 63.16 | 62.56 | 62.95 | +0.752% | 96,165 | +0.334% |
| 2026-04-06 | 62.16 | 62.51 | 61.95 | 62.48 | +0.257% | 192,561 | +1.088% |
| 2026-04-02 | 62.41 | 62.90 | 62.03 | 62.32 | +0.435% | 276,835 | +1.348% |
| 2026-04-01 | 62.38 | 62.87 | 61.67 | 62.05 | -1.414% | 597,704 | +1.789% |
| 2026-03-31 | 62.77 | 63.53 | 61.94 | 62.94 | +0.801% | 374,070 | +0.350% |
| 2026-03-30 | 63.70 | 63.91 | 62.17 | 62.44 | -0.936% | 320,074 | +1.153% |
| 2026-03-27 | 62.25 | 63.30 | 62.02 | 63.03 | +1.449% | 496,390 | +0.206% |
| 2026-03-26 | 61.75 | 62.63 | 61.75 | 62.13 | +0.097% | 131,675 | +1.658% |
| 2026-03-25 | 62.02 | 62.28 | 61.99 | 62.07 | +0.437% | 101,626 | +1.756% |
| 2026-03-24 | 60.75 | 62.24 | 60.75 | 61.80 | +1.678% | 139,210 | +2.201% |
| 2026-03-23 | 59.35 | 61.08 | 59.26 | 60.78 | +1.656% | 2,500,647 | +3.916% |
| 2026-03-20 | 60.55 | 60.75 | 59.68 | 59.79 | -0.961% | 177,623 | +5.636% |
| 2026-03-19 | 59.69 | 60.63 | 59.40 | 60.37 | -0.083% | 629,455 | +4.622% |
| 2026-03-18 | 61.00 | 61.00 | 60.41 | 60.42 | -1.403% | 325,713 | +4.535% |
| 2026-03-17 | 61.25 | 61.80 | 61.11 | 61.28 | +0.262% | 84,388 | +3.068% |
| 2026-03-16 | 60.84 | 61.30 | 60.56 | 61.12 | +0.576% | 259,895 | +3.338% |
| 2026-03-13 | 61.17 | 61.45 | 60.52 | 60.77 | -0.897% | 395,284 | +3.933% |
| 2026-03-12 | 61.48 | 61.90 | 61.21 | 61.32 | -0.163% | 516,473 | +3.001% |
| 2026-03-11 | 60.46 | 61.43 | 60.43 | 61.42 | +0.978% | 130,558 | +2.833% |
| 2026-03-10 | 61.06 | 61.59 | 60.74 | 60.83 | -0.352% | 284,475 | +3.839% |
| 2026-03-09 | 60.72 | 61.21 | 60.02 | 61.04 | +0.115% | 434,742 | +3.473% |
| 2026-03-06 | 61.29 | 61.43 | 60.48 | 60.97 | -0.555% | 264,762 | +3.592% |
| 2026-03-05 | 61.80 | 61.94 | 60.64 | 61.31 | -0.889% | 225,745 | +3.017% |
| 2026-03-04 | 61.94 | 62.00 | 61.13 | 61.86 | -0.145% | 160,660 | +2.102% |
| 2026-03-03 | 62.86 | 62.86 | 61.03 | 61.95 | -2.518% | 351,348 | +1.953% |
| 2026-03-02 | 63.98 | 63.98 | 62.82 | 63.55 | +1.259% | 486,003 | -0.614% |
| 2026-02-27 | 62.44 | 62.92 | 61.95 | 62.76 | +1.308% | 217,832 | +0.637% |
| 2026-02-26 | 61.09 | 62.04 | 60.74 | 61.95 | +0.748% | 174,782 | +1.953% |
| 2026-02-25 | 62.07 | 62.16 | 61.03 | 61.49 | -0.373% | 893,281 | +2.716% |
| 2026-02-24 | 61.09 | 61.82 | 60.74 | 61.72 | +0.472% | 118,383 | +2.333% |
| 2026-02-23 | 61.18 | 61.95 | 60.98 | 61.43 | +0.688% | 211,030 | +2.816% |
| 2026-02-20 | 60.81 | 61.15 | 60.35 | 61.01 | +0.066% | 246,268 | +3.524% |
| 2026-02-19 | 60.55 | 61.18 | 60.55 | 60.97 | +0.894% | 184,823 | +3.592% |
| 2026-02-18 | 60.00 | 60.57 | 59.94 | 60.43 | +1.906% | 1,816,947 | +4.518% |
| 2026-02-17 | 59.89 | 59.90 | 58.39 | 59.30 | -1.724% | 200,886 | +6.509% |
| 2026-02-13 | 59.24 | 60.44 | 59.20 | 60.34 | +2.012% | 189,493 | +4.674% |
| 2026-02-12 | 60.58 | 60.80 | 59.04 | 59.15 | -2.570% | 193,877 | +6.779% |
| 2026-02-11 | 60.29 | 60.76 | 59.93 | 60.71 | +2.085% | 201,282 | +4.036% |
| 2026-02-10 | 59.44 | 59.63 | 59.10 | 59.47 | +0.152% | 145,718 | +6.205% |
| 2026-02-09 | 58.35 | 59.45 | 58.35 | 59.38 | +1.870% | 253,268 | +6.366% |
| 2026-02-06 | 57.38 | 58.33 | 57.38 | 58.29 | +2.750% | 261,158 | +8.355% |
| 2026-02-05 | 57.03 | 57.46 | 56.33 | 56.73 | -2.282% | 251,483 | +11.334% |
| 2026-02-04 | 57.79 | 58.14 | 57.24 | 58.05 | +1.229% | 889,864 | +8.793% |
| 2026-02-03 | 56.43 | 57.38 | 56.37 | 57.35 | +3.129% | 646,471 | +10.131% |
| 2026-02-02 | 55.46 | 55.95 | 55.30 | 55.61 | -1.085% | 218,564 | +13.577% |
| 2026-01-30 | 56.59 | 56.88 | 55.33 | 56.22 | -2.666% | 181,930 | +12.344% |
| 2026-01-29 | 58.81 | 59.12 | 57.24 | 57.76 | +0.035% | 210,972 | +9.349% |
| 2026-01-28 | 57.44 | 57.76 | 56.95 | 57.74 | +1.130% | 780,229 | +9.387% |
| 2026-01-27 | 56.62 | 57.09 | 56.36 | 57.09 | +0.964% | 83,398 | +10.623% |
| 2026-01-26 | 57.46 | 57.46 | 56.45 | 56.55 | +0.071% | 268,551 | +11.689% |
| 2026-01-23 | 56.53 | 56.70 | 56.31 | 56.51 | +0.965% | 808,966 | +11.768% |
| 2026-01-22 | 55.46 | 56.07 | 55.45 | 55.97 | +0.938% | 194,264 | +12.846% |
| 2026-01-21 | 55.41 | 55.93 | 55.20 | 55.45 | +1.575% | 959,318 | +13.904% |
| 2026-01-20 | 54.75 | 54.91 | 54.40 | 54.59 | +0.534% | 189,460 | +15.699% |
| 2026-01-16 | 54.06 | 54.30 | 53.89 | 54.30 | +0.185% | 119,886 | +16.317% |
| 2026-01-15 | 53.80 | 54.44 | 53.80 | 54.20 | -0.349% | 200,035 | +16.531% |
| 2026-01-14 | 53.97 | 54.82 | 53.91 | 54.39 | +1.342% | 160,034 | +16.124% |
| 2026-01-13 | 53.48 | 53.87 | 53.40 | 53.67 | +1.092% | 168,897 | +17.682% |
| 2026-01-12 | 53.24 | 53.24 | 52.93 | 53.09 | +0.492% | 80,152 | +18.968% |
| 2026-01-09 | 52.51 | 52.93 | 52.51 | 52.83 | +1.052% | 106,437 | +19.553% |
| 2026-01-08 | 51.09 | 52.36 | 51.09 | 52.28 | +2.109% | 109,266 | +20.811% |
| 2026-01-07 | 51.67 | 51.67 | 51.04 | 51.20 | -1.158% | 97,153 | +23.359% |
| 2026-01-06 | 52.22 | 52.40 | 51.65 | 51.80 | -0.557% | 196,929 | +21.931% |
| 2026-01-05 | 52.15 | 52.37 | 51.45 | 52.09 | +1.897% | 198,357 | +21.252% |
| 2026-01-02 | 50.36 | 51.12 | 50.10 | 51.12 | +1.833% | 79,464 | +23.552% |
| 2025-12-31 | 50.52 | 50.52 | 50.20 | 50.20 | -0.791% | 68,991 | +25.817% |
| 2025-12-30 | 50.62 | 50.73 | 50.49 | 50.60 | +0.616% | 36,433 | +24.822% |
| 2025-12-29 | 50.19 | 50.46 | 50.08 | 50.29 | -0.577% | 36,798 | +25.592% |
| 2025-12-26 | 50.67 | 50.69 | 50.42 | 50.58 | +0.182% | 36,010 | +24.867% |
| 2025-12-24 | 50.61 | 50.61 | 50.33 | 50.49 | -0.257% | 21,792 | +25.094% |
| 2025-12-23 | 50.45 | 50.67 | 50.20 | 50.62 | +0.656% | 54,815 | +24.773% |
| 2025-12-22 | 50.17 | 50.44 | 50.17 | 50.29 | +1.432% | 47,141 | +25.592% |
| 2025-12-19 | 49.29 | 49.88 | 49.29 | 49.58 | +0.650% | 93,894 | +27.390% |
| 2025-12-18 | 49.60 | 49.77 | 49.22 | 49.26 | -0.746% | 70,625 | +28.218% |
| 2025-12-17 | 49.35 | 49.66 | 49.14 | 49.63 | +1.348% | 63,013 | +27.262% |
| 2025-12-16 | 49.84 | 49.84 | 48.91 | 48.97 | -2.991% | 80,845 | +28.977% |
| 2025-12-15 | 51.00 | 51.05 | 50.18 | 50.48 | -0.473% | 54,149 | +25.119% |
| 2025-12-12 | 51.37 | 51.40 | 50.51 | 50.72 | -0.860% | 61,512 | +24.527% |
| 2025-12-11 | 50.58 | 51.40 | 50.58 | 51.16 | +0.788% | 75,054 | +23.456% |
| 2025-12-10 | 50.27 | 50.85 | 50.03 | 50.76 | +0.995% | 97,806 | +24.429% |
| 2025-12-09 | 49.96 | 50.59 | 49.96 | 50.26 | +0.500% | 85,731 | +25.667% |
| 2025-12-08 | 50.48 | 50.54 | 49.97 | 50.01 | -1.010% | 91,657 | +26.295% |
| 2025-12-05 | 50.80 | 51.21 | 50.50 | 50.52 | -0.316% | 175,913 | +25.020% |
| 2025-12-04 | 50.36 | 50.75 | 50.36 | 50.68 | +0.556% | 49,161 | +24.625% |
| 2025-12-03 | 49.92 | 50.49 | 49.92 | 50.40 | +1.470% | 47,895 | +25.317% |
| 2025-12-02 | 50.29 | 50.29 | 49.51 | 49.67 | -1.390% | 226,637 | +27.159% |
| 2025-12-01 | 50.20 | 50.62 | 50.20 | 50.37 | +0.539% | 207,697 | +25.392% |
| 2025-11-28 | 49.60 | 50.24 | 49.60 | 50.10 | +1.335% | 16,357 | +26.068% |
| 2025-11-26 | 48.75 | 49.66 | 48.75 | 49.44 | +1.582% | 42,181 | +27.751% |
| 2025-11-25 | 48.61 | 48.78 | 48.22 | 48.67 | +0.123% | 44,598 | +29.772% |
| 2025-11-24 | 48.11 | 48.69 | 47.89 | 48.61 | +0.892% | 49,233 | +29.932% |
| 2025-11-21 | 47.90 | 48.37 | 47.64 | 48.18 | +0.606% | 54,973 | +31.092% |
| 2025-11-20 | 49.10 | 49.51 | 47.87 | 47.89 | -1.945% | 52,814 | +31.886% |
| 2025-11-19 | 48.73 | 48.90 | 48.54 | 48.84 | -0.286% | 32,261 | +29.320% |
| 2025-11-18 | 48.59 | 49.18 | 48.39 | 48.98 | +0.740% | 55,605 | +28.951% |
| 2025-11-17 | 49.23 | 49.35 | 48.44 | 48.62 | -1.549% | 51,957 | +29.905% |
| 2025-11-14 | 48.61 | 49.46 | 48.49 | 49.38 | +0.889% | 57,959 | +27.893% |
| 2025-11-13 | 49.36 | 49.52 | 48.82 | 48.95 | -0.730% | 56,358 | +29.030% |
| 2025-11-12 | 49.20 | 49.51 | 49.20 | 49.31 | -0.081% | 77,586 | +28.088% |
| 2025-11-11 | 49.01 | 49.53 | 49.01 | 49.35 | +1.024% | 79,574 | +27.984% |
| 2025-11-10 | 48.56 | 48.95 | 48.16 | 48.85 | +1.570% | 104,199 | +29.294% |
| 2025-11-07 | 47.50 | 48.10 | 47.34 | 48.09 | +1.509% | 155,496 | +31.323% |
| 2025-11-06 | 47.41 | 47.82 | 47.30 | 47.38 | +0.339% | 117,101 | +33.305% |
| 2025-11-05 | 47.06 | 47.53 | 47.06 | 47.22 | +0.682% | 103,777 | +33.757% |
| 2025-11-04 | 46.86 | 47.10 | 46.65 | 46.90 | -1.574% | 92,635 | +34.670% |
| 2025-11-03 | 47.71 | 47.71 | 47.17 | 47.65 | -0.042% | 156,844 | +32.550% |
| 2025-10-31 | 47.69 | 47.87 | 47.44 | 47.67 | +0.126% | 40,459 | +32.494% |
| 2025-10-30 | 47.61 | 48.01 | 47.37 | 47.61 | -0.251% | 68,343 | +32.661% |
| 2025-10-29 | 47.83 | 48.11 | 47.59 | 47.73 | +0.189% | 95,891 | +32.328% |
| 2025-10-28 | 47.54 | 47.89 | 47.48 | 47.64 | -0.209% | 200,598 | +32.578% |
| 2025-10-27 | 47.83 | 48.01 | 47.56 | 47.74 | -0.521% | 35,844 | +32.300% |
| 2025-10-24 | 48.40 | 48.40 | 47.98 | 47.99 | -0.827% | 39,821 | +31.611% |
| 2025-10-23 | 48.49 | 48.67 | 48.26 | 48.39 | +1.255% | 51,758 | +30.523% |
| 2025-10-22 | 47.29 | 47.96 | 47.19 | 47.79 | +0.823% | 56,940 | +32.162% |
| 2025-10-21 | 47.82 | 47.82 | 47.27 | 47.40 | -1.863% | 34,329 | +33.249% |
| 2025-10-20 | 48.07 | 48.33 | 48.07 | 48.30 | +1.237% | 30,885 | +30.766% |
| 2025-10-17 | 48.12 | 48.12 | 47.45 | 47.71 | -1.119% | 52,426 | +32.383% |
| 2025-10-16 | 48.59 | 48.83 | 48.01 | 48.25 | -0.392% | 36,685 | +30.902% |
| 2025-10-15 | 48.65 | 48.84 | 48.09 | 48.44 | +0.435% | 36,110 | +30.388% |
| 2025-10-14 | 47.69 | 48.51 | 47.58 | 48.23 | -0.124% | 43,208 | +30.956% |
| 2025-10-13 | 47.97 | 48.34 | 47.93 | 48.29 | +2.050% | 41,189 | +30.793% |
| 2025-10-10 | 48.23 | 48.40 | 47.32 | 47.32 | -2.211% | 36,834 | +33.474% |
| 2025-10-09 | 49.39 | 49.55 | 48.30 | 48.39 | -1.666% | 36,235 | +30.523% |
| 2025-10-08 | 49.43 | 49.43 | 48.91 | 49.21 | +0.204% | 28,234 | +28.348% |
| 2025-10-07 | 49.31 | 49.40 | 48.75 | 49.11 | -0.294% | 47,757 | +28.609% |
| 2025-10-06 | 49.32 | 49.51 | 49.24 | 49.26 | +0.377% | 35,671 | +28.231% |
| 2025-10-03 | 49.02 | 49.22 | 48.96 | 49.07 | +0.615% | 56,926 | +28.714% |
| 2025-10-02 | 49.16 | 49.16 | 48.63 | 48.77 | -0.713% | 28,656 | +29.506% |
| 2025-10-01 | 48.93 | 49.24 | 48.93 | 49.12 | +0.143% | 49,539 | +28.583% |
| 2025-09-30 | 48.83 | 49.12 | 48.71 | 49.05 | -0.203% | 143,334 | +28.767% |
| 2025-09-29 | 49.75 | 49.75 | 48.99 | 49.15 | -0.907% | 66,390 | +28.505% |
| 2025-09-26 | 49.22 | 49.88 | 49.22 | 49.60 | +0.957% | 40,850 | +27.339% |
| 2025-09-25 | 48.80 | 49.20 | 48.72 | 49.13 | +0.532% | 31,629 | +28.557% |
| 2025-09-24 | 49.04 | 49.34 | 48.87 | 48.87 | -0.061% | 38,886 | +29.241% |
| 2025-09-23 | 48.52 | 49.37 | 48.52 | 48.90 | +1.117% | 227,104 | +29.162% |
| 2025-09-22 | 48.18 | 48.48 | 47.98 | 48.36 | +0.415% | 60,604 | +30.604% |
| 2025-09-19 | 48.25 | 48.26 | 47.96 | 48.16 | -0.166% | 44,586 | +31.146% |
| 2025-09-18 | 48.30 | 48.33 | 47.83 | 48.24 | +0.041% | 68,482 | +30.929% |
| 2025-09-17 | 48.10 | 48.71 | 48.00 | 48.22 | +0.021% | 47,800 | +30.983% |
| 2025-09-16 | 48.07 | 48.32 | 47.96 | 48.21 | +0.021% | 91,059 | +31.010% |
| 2025-09-15 | 48.21 | 48.31 | 47.98 | 48.20 | +0.166% | 74,539 | +31.037% |
| 2025-09-12 | 48.56 | 48.64 | 48.11 | 48.12 | -0.620% | 38,113 | +31.255% |
| 2025-09-11 | 47.98 | 48.42 | 47.98 | 48.42 | +0.498% | 38,653 | +30.442% |
| 2025-09-10 | 47.56 | 48.18 | 47.56 | 48.18 | +1.603% | 47,659 | +31.092% |
| 2025-09-09 | 47.63 | 47.97 | 47.40 | 47.42 | 0.000% | 83,421 | +33.193% |
| 2025-09-08 | 47.60 | 47.63 | 47.05 | 47.42 | +0.084% | 84,258 | +33.193% |
| 2025-09-05 | 47.59 | 47.77 | 47.08 | 47.38 | -0.608% | 94,630 | +33.305% |
| 2025-09-04 | 47.30 | 47.73 | 47.27 | 47.67 | +0.337% | 110,194 | +32.494% |
| 2025-09-03 | 47.95 | 48.21 | 47.34 | 47.51 | -1.288% | 105,691 | +32.940% |
| 2025-09-02 | 47.92 | 48.13 | 47.59 | 48.13 | +0.302% | 225,354 | +31.228% |
| 2025-08-29 | 47.67 | 48.07 | 47.67 | 47.98 | +0.661% | 105,462 | +31.624% |
| 2025-08-28 | 47.44 | 47.70 | 47.17 | 47.67 | +0.676% | 239,130 | +32.494% |
| 2025-08-27 | 46.95 | 47.45 | 46.95 | 47.35 | +0.648% | 101,762 | +33.390% |
| 2025-08-26 | 46.81 | 47.06 | 46.74 | 47.05 | +0.202% | 230,256 | +34.254% |
| 2025-08-25 | 46.88 | 47.04 | 46.86 | 46.95 | +0.085% | 76,900 | +34.526% |
| 2025-08-22 | 46.03 | 47.00 | 46.03 | 46.91 | +2.023% | 132,196 | +34.641% |
| 2025-08-21 | 45.45 | 46.02 | 45.45 | 45.98 | +0.922% | 202,088 | +37.364% |
| 2025-08-20 | 45.31 | 45.70 | 45.30 | 45.56 | +0.774% | 95,363 | +38.630% |
| 2025-08-19 | 45.38 | 45.45 | 45.07 | 45.21 | -0.375% | 67,567 | +39.704% |
| 2025-08-18 | 45.63 | 45.63 | 45.23 | 45.38 | -0.570% | 117,310 | +39.180% |
| 2025-08-15 | 45.67 | 45.96 | 45.52 | 45.64 | -0.066% | 167,069 | +38.387% |
| 2025-08-14 | 45.75 | 45.75 | 45.37 | 45.67 | -0.436% | 198,985 | +38.296% |
| 2025-08-13 | 45.58 | 45.87 | 45.39 | 45.87 | +0.902% | 142,028 | +37.693% |
| 2025-08-12 | 45.18 | 45.58 | 45.17 | 45.46 | +0.865% | 136,493 | +38.935% |
| 2025-08-11 | 45.31 | 45.45 | 44.98 | 45.07 | -0.683% | 48,378 | +40.138% |
| 2025-08-08 | 45.36 | 45.66 | 45.30 | 45.38 | +0.554% | 81,168 | +39.180% |
| 2025-08-07 | 45.39 | 45.59 | 45.11 | 45.13 | +0.311% | 40,693 | +39.951% |
| 2025-08-06 | 45.39 | 45.62 | 44.89 | 44.99 | -0.454% | 79,009 | +40.387% |
| 2025-08-05 | 44.89 | 45.23 | 44.67 | 45.20 | +0.545% | 76,723 | +39.750% |
| 2025-08-04 | 44.61 | 45.01 | 44.61 | 44.95 | +0.898% | 68,447 | +40.512% |
| 2025-08-01 | 44.78 | 44.79 | 44.36 | 44.55 | -1.176% | 69,588 | +41.773% |
| 2025-07-31 | 45.11 | 45.46 | 45.01 | 45.08 | -0.508% | 43,912 | +40.106% |
| 2025-07-30 | 45.84 | 45.84 | 45.08 | 45.31 | -1.650% | 65,963 | +39.395% |
| 2025-07-29 | 45.78 | 46.07 | 45.71 | 46.07 | +0.688% | 45,599 | +37.096% |
| 2025-07-28 | 45.81 | 45.81 | 45.61 | 45.76 | +0.263% | 42,444 | +38.040% |
| 2025-07-25 | 45.75 | 45.75 | 45.46 | 45.63 | -0.011% | 67,204 | +38.403% |
| 2025-07-24 | 45.31 | 45.75 | 45.22 | 45.64 | +0.308% | 65,057 | +38.387% |
| 2025-07-23 | 45.07 | 45.53 | 45.07 | 45.50 | +1.021% | 60,519 | +38.813% |
| 2025-07-22 | 44.82 | 45.13 | 44.82 | 45.04 | +1.213% | 53,085 | +40.231% |
| 2025-07-21 | 44.93 | 45.00 | 44.45 | 44.50 | -0.636% | 62,469 | +41.933% |
| 2025-07-18 | 45.01 | 45.27 | 44.68 | 44.78 | -0.212% | 250,388 | +41.029% |
| 2025-07-17 | 44.60 | 44.96 | 44.47 | 44.88 | +0.425% | 106,235 | +40.731% |
| 2025-07-16 | 45.07 | 45.07 | 44.46 | 44.69 | -0.601% | 48,100 | +41.329% |
| 2025-07-15 | 45.60 | 45.70 | 44.91 | 44.96 | -1.490% | 90,241 | +40.480% |
| 2025-07-14 | 45.80 | 45.80 | 45.47 | 45.64 | -0.610% | 69,618 | +38.387% |
| 2025-07-11 | 45.71 | 46.02 | 45.55 | 45.92 | +0.394% | 82,441 | +37.544% |
| 2025-07-10 | 45.39 | 45.75 | 45.20 | 45.74 | +0.849% | 74,832 | +38.085% |
| 2025-07-09 | 45.44 | 45.54 | 45.25 | 45.35 | -0.231% | 49,793 | +39.257% |
| 2025-07-08 | 44.91 | 45.62 | 44.91 | 45.46 | +1.135% | 83,924 | +38.935% |
| 2025-07-07 | 45.12 | 45.12 | 44.57 | 44.95 | -0.751% | 72,182 | +40.512% |
| 2025-07-03 | 45.21 | 45.36 | 45.13 | 45.29 | +0.155% | 149,422 | +39.457% |
| 2025-07-02 | 44.83 | 45.24 | 44.54 | 45.22 | +1.515% | 52,495 | +39.673% |
| 2025-07-01 | 44.40 | 44.73 | 44.07 | 44.55 | +0.667% | 82,269 | +41.789% |
| 2025-06-30 | 44.16 | 44.39 | 44.09 | 44.25 | +0.045% | 73,126 | +42.734% |
| 2025-06-27 | 44.61 | 44.61 | 43.96 | 44.23 | -0.896% | 129,918 | +42.799% |
| 2025-06-26 | 44.01 | 44.69 | 44.01 | 44.63 | +1.686% | 60,216 | +41.519% |
| 2025-06-25 | 44.20 | 44.20 | 43.88 | 43.89 | -0.724% | 41,202 | +43.905% |
| 2025-06-24 | 44.09 | 44.48 | 44.00 | 44.21 | -0.763% | 57,410 | +42.864% |
| 2025-06-23 | 45.51 | 45.51 | 44.48 | 44.55 | -1.329% | 90,320 | +41.773% |
| 2025-06-20 | 45.22 | 45.26 | 44.99 | 45.15 | +0.266% | 56,894 | +39.889% |
| 2025-06-18 | 45.47 | 45.58 | 45.00 | 45.03 | -0.706% | 58,027 | +40.262% |
| 2025-06-17 | 45.46 | 45.64 | 45.30 | 45.35 | +0.398% | 79,068 | +39.272% |
| 2025-06-16 | 45.14 | 45.54 | 45.01 | 45.17 | -0.725% | 144,269 | +39.827% |
| 2025-06-13 | 45.50 | 45.63 | 45.04 | 45.50 | +1.156% | 257,556 | +38.813% |
| 2025-06-12 | 44.42 | 44.98 | 44.42 | 44.98 | +0.807% | 55,886 | +40.418% |
| 2025-06-11 | 44.14 | 44.67 | 44.14 | 44.62 | +0.996% | 91,174 | +41.551% |
| 2025-06-10 | 44.09 | 44.35 | 44.09 | 44.18 | +0.845% | 47,989 | +42.961% |
| 2025-06-09 | 43.79 | 44.19 | 43.69 | 43.81 | +0.275% | 93,493 | +44.168% |
| 2025-06-06 | 43.61 | 43.86 | 43.61 | 43.69 | +0.831% | 31,149 | +44.564% |
| 2025-06-05 | 43.57 | 43.61 | 43.28 | 43.33 | +0.069% | 50,755 | +45.765% |
| 2025-06-04 | 43.86 | 44.00 | 43.27 | 43.30 | -1.096% | 103,647 | +45.866% |
| 2025-06-03 | 43.30 | 43.93 | 43.11 | 43.78 | +0.922% | 78,901 | +44.267% |
| 2025-06-02 | 43.31 | 43.38 | 42.95 | 43.38 | +1.616% | 120,214 | +45.597% |
| 2025-05-30 | 42.64 | 42.75 | 42.31 | 42.69 | -0.478% | 46,970 | +47.950% |
| 2025-05-29 | 42.89 | 42.90 | 42.62 | 42.90 | +0.410% | 42,299 | +47.243% |
| 2025-05-28 | 43.35 | 43.36 | 42.64 | 42.72 | -1.042% | 47,326 | +47.846% |
| 2025-05-27 | 43.11 | 43.25 | 42.95 | 43.17 | +0.782% | 68,565 | +46.305% |
| 2025-05-23 | 42.27 | 42.94 | 42.27 | 42.84 | +0.741% | 32,703 | +47.450% |
| 2025-05-22 | 42.45 | 42.73 | 42.16 | 42.52 | -0.352% | 45,815 | +48.542% |
| 2025-05-21 | 43.01 | 43.11 | 42.67 | 42.67 | -1.273% | 44,225 | +48.020% |
| 2025-05-20 | 43.21 | 43.39 | 43.15 | 43.22 | -0.185% | 70,826 | +46.136% |
| 2025-05-19 | 43.23 | 43.32 | 43.12 | 43.30 | -0.528% | 64,342 | +45.866% |
| 2025-05-16 | 43.47 | 43.54 | 43.12 | 43.53 | -0.046% | 54,641 | +45.095% |
| 2025-05-15 | 43.00 | 43.56 | 43.00 | 43.55 | +0.369% | 57,274 | +45.029% |
| 2025-05-14 | 43.40 | 43.45 | 43.24 | 43.39 | -0.596% | 43,553 | +45.563% |
| 2025-05-13 | 43.33 | 43.87 | 43.33 | 43.65 | +1.065% | 59,060 | +44.696% |
| 2025-05-12 | 43.87 | 43.87 | 42.96 | 43.19 | +1.148% | 51,524 | +46.238% |
| 2025-05-09 | 42.63 | 42.76 | 42.33 | 42.70 | +1.065% | 48,183 | +47.916% |
| 2025-05-08 | 42.25 | 42.73 | 42.17 | 42.25 | +0.763% | 48,770 | +49.491% |
| 2025-05-07 | 42.07 | 42.10 | 41.69 | 41.93 | -0.119% | 67,073 | +50.632% |
| 2025-05-06 | 42.00 | 42.16 | 41.72 | 41.98 | +0.311% | 100,494 | +50.453% |
| 2025-05-05 | 41.93 | 42.03 | 41.60 | 41.85 | -1.040% | 167,122 | +50.920% |
| 2025-05-02 | 42.23 | 42.30 | 41.72 | 42.29 | +1.391% | 174,513 | +49.350% |
| 2025-05-01 | 41.49 | 42.11 | 41.49 | 41.71 | +0.024% | 143,272 | +51.427% |
| 2025-04-30 | 41.83 | 41.84 | 41.26 | 41.70 | -1.651% | 148,943 | +51.463% |
| 2025-04-29 | 42.35 | 42.61 | 42.23 | 42.40 | -0.376% | 46,709 | +48.962% |
| 2025-04-28 | 42.46 | 42.65 | 42.21 | 42.56 | +0.686% | 61,550 | +48.402% |
| 2025-04-25 | 42.19 | 42.27 | 41.93 | 42.27 | -0.330% | 35,928 | +49.420% |
| 2025-04-24 | 41.87 | 42.47 | 41.87 | 42.41 | +1.972% | 25,374 | +48.927% |
| 2025-04-23 | 42.07 | 42.19 | 41.47 | 41.59 | -0.288% | 76,577 | +51.863% |
| 2025-04-22 | 41.34 | 41.99 | 41.34 | 41.71 | +1.931% | 51,858 | +51.427% |
| 2025-04-21 | 41.56 | 41.56 | 40.54 | 40.92 | -1.988% | 101,100 | +54.350% |
| 2025-04-17 | 41.65 | 42.17 | 41.65 | 41.75 | +1.409% | 58,146 | +51.281% |
| 2025-04-16 | 41.09 | 41.68 | 40.97 | 41.17 | +0.833% | 75,339 | +53.413% |
| 2025-04-15 | 41.02 | 41.35 | 40.80 | 40.83 | 0.000% | 73,195 | +54.690% |