SMIN
iShares MSCI India Small-Cap ETF
stockBATSETF
Market OpenOct 5, 2026 9:53:46 AM EDT
67.87USD-0.702%(-0.48)29,299
67.85Bid68.36Ask0.51SpreadSMIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 67.90 | 67.90 | 67.87 | 67.87 | -0.702% | 29,299 | 0.000% |
| 2026-10-02 | 68.45 | 68.55 | 67.76 | 68.35 | +0.856% | 89,241 | -0.702% |
| 2026-10-01 | 68.14 | 68.22 | 67.46 | 67.77 | -1.497% | 79,358 | +0.148% |
| 2026-09-30 | 68.73 | 68.80 | 68.46 | 68.80 | -0.058% | 24,900 | -1.352% |
| 2026-09-29 | 68.96 | 68.98 | 68.42 | 68.84 | -0.333% | 96,690 | -1.409% |
| 2026-09-28 | 69.22 | 69.38 | 68.93 | 69.07 | -1.568% | 63,865 | -1.737% |
| 2026-09-25 | 70.15 | 70.40 | 69.72 | 70.17 | +0.257% | 56,970 | -3.278% |
| 2026-09-24 | 70.16 | 70.22 | 69.66 | 69.99 | -0.469% | 62,818 | -3.029% |
| 2026-09-23 | 70.91 | 71.00 | 70.17 | 70.32 | -0.594% | 83,201 | -3.484% |
| 2026-09-22 | 70.79 | 71.07 | 70.53 | 70.74 | -0.450% | 62,206 | -4.057% |
| 2026-09-21 | 70.73 | 71.13 | 70.51 | 71.06 | +1.167% | 22,322 | -4.489% |
| 2026-09-18 | 70.61 | 70.78 | 70.24 | 70.24 | +0.415% | 27,512 | -3.374% |
| 2026-09-17 | 69.56 | 70.33 | 69.56 | 69.95 | +1.553% | 81,577 | -2.974% |
| 2026-09-16 | 69.38 | 69.67 | 68.40 | 68.88 | -0.620% | 211,902 | -1.466% |
| 2026-09-15 | 69.79 | 69.79 | 69.17 | 69.31 | -2.215% | 98,378 | -2.078% |
| 2026-09-14 | 70.90 | 71.81 | 70.57 | 70.88 | -0.673% | 121,704 | -4.247% |
| 2026-09-11 | 71.33 | 71.48 | 71.09 | 71.36 | +0.507% | 83,288 | -4.891% |
| 2026-09-10 | 70.81 | 71.19 | 70.41 | 71.00 | -0.309% | 281,869 | -4.408% |
| 2026-09-09 | 71.41 | 71.62 | 71.15 | 71.22 | -1.077% | 93,814 | -4.704% |
| 2026-09-08 | 72.19 | 72.29 | 71.84 | 72.00 | -0.559% | 131,157 | -5.730% |
| 2026-09-04 | 72.26 | 72.45 | 72.24 | 72.40 | -0.138% | 32,743 | -6.257% |
| 2026-09-03 | 72.33 | 72.50 | 72.11 | 72.50 | +0.694% | 34,633 | -6.386% |
| 2026-09-02 | 72.03 | 72.19 | 71.68 | 72.00 | +0.432% | 50,680 | -5.736% |
| 2026-09-01 | 71.34 | 72.00 | 71.34 | 71.69 | -0.264% | 75,414 | -5.328% |
| 2026-08-31 | 71.88 | 72.04 | 71.49 | 71.88 | +0.101% | 25,910 | -5.579% |
| 2026-08-28 | 71.92 | 72.05 | 71.49 | 71.81 | -0.156% | 22,775 | -5.483% |
| 2026-08-27 | 71.73 | 72.10 | 71.55 | 71.92 | +0.223% | 52,340 | -5.631% |
| 2026-08-26 | 72.29 | 72.31 | 71.59 | 71.76 | -0.513% | 136,610 | -5.421% |
| 2026-08-25 | 71.93 | 72.30 | 71.69 | 72.13 | +1.278% | 40,409 | -5.906% |
| 2026-08-24 | 71.24 | 71.53 | 71.18 | 71.22 | -0.697% | 19,148 | -4.704% |
| 2026-08-21 | 71.67 | 71.77 | 71.50 | 71.72 | +0.392% | 19,741 | -5.368% |
| 2026-08-20 | 71.46 | 71.63 | 71.22 | 71.44 | +0.224% | 24,247 | -4.997% |
| 2026-08-19 | 71.41 | 71.41 | 71.13 | 71.28 | +0.098% | 50,838 | -4.784% |
| 2026-08-18 | 71.34 | 71.63 | 71.15 | 71.21 | -0.070% | 186,666 | -4.690% |
| 2026-08-17 | 71.45 | 71.78 | 71.14 | 71.26 | -0.238% | 39,953 | -4.757% |
| 2026-08-14 | 71.35 | 71.61 | 71.05 | 71.43 | -0.196% | 35,670 | -4.984% |
| 2026-08-13 | 71.79 | 72.01 | 71.54 | 71.57 | +0.308% | 47,369 | -5.170% |
| 2026-08-12 | 71.61 | 71.77 | 71.30 | 71.35 | -0.280% | 57,208 | -4.877% |
| 2026-08-11 | 71.64 | 71.70 | 71.48 | 71.55 | +0.084% | 95,776 | -5.143% |
| 2026-08-10 | 71.54 | 71.61 | 71.19 | 71.49 | -0.556% | 132,015 | -5.064% |
| 2026-08-07 | 72.05 | 72.16 | 71.64 | 71.89 | +0.489% | 70,398 | -5.592% |
| 2026-08-06 | 71.75 | 71.97 | 71.34 | 71.54 | -0.167% | 19,574 | -5.130% |
| 2026-08-05 | 71.80 | 72.00 | 71.64 | 71.66 | -0.306% | 48,979 | -5.289% |
| 2026-08-04 | 71.42 | 71.89 | 71.11 | 71.88 | +1.655% | 127,747 | -5.579% |
| 2026-08-03 | 70.60 | 70.85 | 70.44 | 70.71 | +1.000% | 50,644 | -4.016% |
| 2026-07-31 | 69.78 | 70.28 | 69.56 | 70.01 | +0.358% | 178,535 | -3.057% |
| 2026-07-30 | 69.78 | 69.97 | 69.49 | 69.76 | +0.490% | 52,350 | -2.709% |
| 2026-07-29 | 69.64 | 70.09 | 69.38 | 69.42 | -0.502% | 87,117 | -2.233% |
| 2026-07-28 | 69.23 | 70.13 | 69.22 | 69.77 | +0.446% | 75,490 | -2.723% |
| 2026-07-27 | 69.02 | 69.50 | 68.79 | 69.46 | +2.027% | 163,330 | -2.289% |
| 2026-07-24 | 68.16 | 68.48 | 67.64 | 68.08 | +1.310% | 410,519 | -0.308% |
| 2026-07-23 | 67.62 | 67.89 | 66.97 | 67.20 | -1.898% | 168,957 | +0.997% |
| 2026-07-22 | 68.99 | 69.13 | 68.48 | 68.50 | -1.396% | 57,230 | -0.920% |
| 2026-07-21 | 69.68 | 69.87 | 69.44 | 69.47 | 0.000% | 61,944 | -2.303% |
| 2026-07-20 | 69.41 | 69.70 | 69.20 | 69.47 | -0.330% | 85,632 | -2.303% |
| 2026-07-17 | 69.49 | 69.93 | 69.44 | 69.70 | -0.215% | 102,996 | -2.626% |
| 2026-07-16 | 69.69 | 70.19 | 69.69 | 69.85 | -0.371% | 283,593 | -2.835% |
| 2026-07-15 | 69.82 | 70.36 | 69.82 | 70.11 | +0.243% | 55,247 | -3.195% |
| 2026-07-14 | 69.85 | 70.04 | 69.40 | 69.94 | -0.257% | 58,952 | -2.960% |
| 2026-07-13 | 70.49 | 70.70 | 70.03 | 70.12 | -1.212% | 124,970 | -3.209% |
| 2026-07-10 | 70.60 | 71.00 | 70.60 | 70.98 | +1.010% | 65,892 | -4.382% |
| 2026-07-09 | 69.98 | 70.47 | 69.86 | 70.27 | +1.678% | 347,518 | -3.415% |
| 2026-07-08 | 69.09 | 69.30 | 68.51 | 69.11 | -1.003% | 106,661 | -1.794% |
| 2026-07-07 | 70.31 | 70.50 | 69.80 | 69.81 | -1.773% | 152,183 | -2.779% |
| 2026-07-06 | 70.71 | 71.20 | 70.34 | 71.07 | +0.367% | 147,012 | -4.503% |
| 2026-07-02 | 70.65 | 71.11 | 70.47 | 70.81 | +0.855% | 66,390 | -4.152% |
| 2026-07-01 | 69.96 | 70.51 | 69.86 | 70.21 | -0.735% | 141,973 | -3.333% |
| 2026-06-30 | 69.96 | 70.78 | 69.96 | 70.73 | +1.449% | 195,329 | -4.044% |
| 2026-06-29 | 69.55 | 69.97 | 69.51 | 69.72 | -0.599% | 135,103 | -2.653% |
| 2026-06-26 | 69.79 | 70.44 | 69.56 | 70.14 | +0.653% | 1,488,119 | -3.236% |
| 2026-06-25 | 70.00 | 70.02 | 69.45 | 69.69 | -0.734% | 129,042 | -2.605% |
| 2026-06-24 | 70.29 | 70.69 | 69.91 | 70.20 | +0.645% | 56,470 | -3.319% |
| 2026-06-23 | 69.54 | 70.01 | 69.54 | 69.75 | -1.483% | 53,600 | -2.695% |
| 2026-06-22 | 70.10 | 70.85 | 70.10 | 70.80 | +1.973% | 331,737 | -4.138% |
| 2026-06-18 | 69.65 | 69.98 | 69.43 | 69.43 | +1.580% | 87,023 | -2.247% |
| 2026-06-17 | 69.12 | 69.50 | 68.20 | 68.35 | -0.495% | 64,609 | -0.702% |
| 2026-06-16 | 68.73 | 69.06 | 68.63 | 68.69 | -0.290% | 65,930 | -1.194% |
| 2026-06-15 | 68.43 | 69.00 | 68.43 | 68.89 | +2.683% | 116,569 | -1.481% |
| 2026-06-12 | 67.25 | 67.45 | 66.96 | 67.09 | +1.436% | 246,439 | +1.163% |
| 2026-06-11 | 65.59 | 66.48 | 65.07 | 66.14 | +0.319% | 32,405 | +2.616% |
| 2026-06-10 | 66.18 | 66.60 | 65.93 | 65.93 | -1.080% | 199,240 | +2.943% |
| 2026-06-09 | 66.95 | 67.04 | 66.00 | 66.65 | +1.461% | 62,163 | +1.830% |
| 2026-06-08 | 66.04 | 66.16 | 65.67 | 65.69 | -0.740% | 25,802 | +3.319% |
| 2026-06-05 | 67.15 | 67.15 | 65.96 | 66.18 | -1.415% | 102,186 | +2.554% |
| 2026-06-04 | 67.02 | 67.24 | 66.91 | 67.13 | +2.052% | 73,267 | +1.102% |
| 2026-06-03 | 66.50 | 66.51 | 65.62 | 65.78 | -1.527% | 415,076 | +3.177% |
| 2026-06-02 | 66.76 | 67.03 | 66.58 | 66.80 | +0.391% | 73,334 | +1.602% |
| 2026-06-01 | 66.26 | 67.10 | 66.16 | 66.54 | -0.953% | 229,879 | +1.999% |
| 2026-05-29 | 67.84 | 68.07 | 67.05 | 67.18 | -0.371% | 210,574 | +1.027% |
| 2026-05-28 | 66.58 | 67.61 | 66.45 | 67.43 | +0.283% | 88,021 | +0.653% |
| 2026-05-27 | 67.33 | 67.98 | 67.03 | 67.24 | +0.328% | 577,808 | +0.937% |
| 2026-05-26 | 67.05 | 67.47 | 66.77 | 67.02 | +0.873% | 52,466 | +1.268% |
| 2026-05-22 | 66.88 | 66.96 | 66.44 | 66.44 | +0.060% | 133,720 | +2.152% |
| 2026-05-21 | 65.67 | 66.81 | 65.58 | 66.40 | +0.530% | 89,405 | +2.214% |
| 2026-05-20 | 65.09 | 66.50 | 65.07 | 66.05 | +1.522% | 131,209 | +2.755% |
| 2026-05-19 | 65.10 | 65.42 | 64.80 | 65.06 | -0.077% | 95,748 | +4.319% |
| 2026-05-18 | 65.40 | 65.78 | 64.71 | 65.11 | -1.706% | 123,231 | +4.239% |
| 2026-05-15 | 66.29 | 66.44 | 65.95 | 66.24 | -0.555% | 50,381 | +2.461% |
| 2026-05-14 | 66.42 | 66.87 | 66.42 | 66.61 | -0.045% | 90,862 | +1.892% |
| 2026-05-13 | 66.08 | 66.92 | 65.86 | 66.64 | +1.323% | 76,308 | +1.846% |
| 2026-05-12 | 65.86 | 65.99 | 65.45 | 65.77 | -2.215% | 77,845 | +3.193% |
| 2026-05-11 | 67.98 | 68.08 | 67.26 | 67.26 | -2.635% | 128,966 | +0.907% |
| 2026-05-08 | 68.77 | 69.10 | 68.60 | 69.08 | +1.098% | 143,286 | -1.752% |
| 2026-05-07 | 68.74 | 69.10 | 68.30 | 68.33 | -0.088% | 236,064 | -0.673% |
| 2026-05-06 | 67.57 | 68.46 | 67.57 | 68.39 | +2.472% | 110,825 | -0.760% |
| 2026-05-05 | 66.62 | 66.94 | 66.42 | 66.74 | +1.321% | 156,896 | +1.693% |
| 2026-05-04 | 66.24 | 66.75 | 65.63 | 65.87 | -0.649% | 328,354 | +3.036% |
| 2026-05-01 | 66.59 | 67.12 | 66.30 | 66.30 | -0.897% | 309,666 | +2.368% |
| 2026-04-30 | 66.20 | 67.00 | 66.18 | 66.90 | +1.364% | 179,037 | +1.450% |
| 2026-04-29 | 66.19 | 66.36 | 65.84 | 66.00 | -0.812% | 113,158 | +2.833% |
| 2026-04-28 | 65.94 | 66.54 | 65.94 | 66.54 | -0.404% | 73,523 | +1.999% |
| 2026-04-27 | 67.04 | 67.09 | 66.50 | 66.81 | +0.754% | 252,218 | +1.587% |
| 2026-04-24 | 66.34 | 66.67 | 66.00 | 66.31 | -0.480% | 89,873 | +2.353% |
| 2026-04-23 | 66.95 | 67.43 | 66.23 | 66.63 | -0.951% | 172,923 | +1.861% |
| 2026-04-22 | 67.07 | 67.38 | 67.00 | 67.27 | +1.601% | 26,723 | +0.892% |
| 2026-04-21 | 66.99 | 66.99 | 66.21 | 66.21 | -1.312% | 58,686 | +2.507% |
| 2026-04-20 | 67.01 | 67.37 | 66.79 | 67.09 | -1.858% | 80,852 | +1.163% |
| 2026-04-17 | 67.86 | 68.86 | 67.79 | 68.36 | +3.169% | 259,068 | -0.717% |
| 2026-04-16 | 66.12 | 66.50 | 66.06 | 66.26 | +0.181% | 35,531 | +2.430% |
| 2026-04-15 | 65.85 | 66.25 | 65.59 | 66.14 | +0.578% | 156,561 | +2.616% |
| 2026-04-14 | 65.64 | 65.96 | 65.47 | 65.76 | +1.278% | 101,783 | +3.209% |
| 2026-04-13 | 64.30 | 65.34 | 64.09 | 64.93 | +0.062% | 146,170 | +4.528% |
| 2026-04-10 | 64.62 | 65.11 | 64.40 | 64.89 | +1.106% | 224,755 | +4.592% |
| 2026-04-09 | 64.07 | 64.40 | 63.61 | 64.18 | +0.485% | 142,337 | +5.749% |
| 2026-04-08 | 64.16 | 64.83 | 63.47 | 63.87 | +4.312% | 207,074 | +6.263% |
| 2026-04-07 | 61.28 | 61.29 | 60.70 | 61.23 | -0.471% | 132,695 | +10.844% |
| 2026-04-06 | 60.95 | 61.70 | 60.94 | 61.52 | +1.720% | 279,013 | +10.322% |
| 2026-04-02 | 59.81 | 60.99 | 59.79 | 60.48 | -0.379% | 160,043 | +12.219% |
| 2026-04-01 | 60.26 | 60.92 | 60.15 | 60.71 | +1.251% | 319,811 | +11.794% |
| 2026-03-31 | 58.41 | 60.20 | 58.41 | 59.96 | +3.576% | 289,283 | +13.192% |
| 2026-03-30 | 58.16 | 58.50 | 57.78 | 57.89 | -1.279% | 90,296 | +17.240% |
| 2026-03-27 | 59.00 | 59.21 | 58.51 | 58.64 | -1.726% | 252,153 | +15.740% |
| 2026-03-26 | 60.30 | 60.75 | 59.57 | 59.67 | -1.907% | 141,510 | +13.742% |
| 2026-03-25 | 60.84 | 61.12 | 60.57 | 60.83 | +2.858% | 179,666 | +11.573% |
| 2026-03-24 | 59.69 | 59.75 | 58.82 | 59.14 | -3.208% | 432,070 | +14.762% |
| 2026-03-23 | 60.55 | 61.99 | 60.40 | 61.10 | +2.706% | 496,326 | +11.080% |
| 2026-03-20 | 60.78 | 60.85 | 59.27 | 59.49 | -2.475% | 148,802 | +14.086% |
| 2026-03-19 | 60.66 | 61.29 | 60.51 | 61.00 | -0.213% | 274,363 | +11.262% |
| 2026-03-18 | 61.58 | 61.98 | 61.08 | 61.13 | -0.795% | 121,357 | +11.026% |
| 2026-03-17 | 62.11 | 62.28 | 61.56 | 61.62 | -0.565% | 127,476 | +10.143% |
| 2026-03-16 | 61.69 | 62.17 | 61.59 | 61.97 | +0.633% | 484,414 | +9.521% |
| 2026-03-13 | 61.98 | 62.35 | 61.50 | 61.58 | -1.377% | 341,360 | +10.214% |
| 2026-03-12 | 63.19 | 63.25 | 62.22 | 62.44 | -1.483% | 364,803 | +8.696% |
| 2026-03-11 | 63.74 | 63.85 | 63.19 | 63.38 | -0.173% | 199,767 | +7.084% |
| 2026-03-10 | 63.65 | 64.25 | 63.43 | 63.49 | +0.268% | 114,640 | +6.899% |
| 2026-03-09 | 62.33 | 63.65 | 62.08 | 63.32 | -0.472% | 185,248 | +7.186% |
| 2026-03-06 | 63.57 | 63.89 | 63.17 | 63.62 | -0.126% | 86,134 | +6.680% |
| 2026-03-05 | 63.85 | 63.92 | 62.73 | 63.70 | -0.188% | 154,590 | +6.546% |
| 2026-03-04 | 63.61 | 63.99 | 63.15 | 63.82 | +0.520% | 152,777 | +6.346% |
| 2026-03-03 | 63.10 | 63.69 | 62.05 | 63.49 | -1.870% | 221,566 | +6.899% |
| 2026-03-02 | 64.70 | 65.28 | 64.66 | 64.70 | -2.677% | 156,624 | +4.900% |
| 2026-02-27 | 66.53 | 66.74 | 66.21 | 66.48 | -0.375% | 264,697 | +2.091% |
| 2026-02-26 | 67.50 | 67.52 | 66.64 | 66.73 | -1.009% | 92,187 | +1.708% |
| 2026-02-25 | 67.49 | 67.55 | 67.00 | 67.41 | +0.342% | 62,432 | +0.682% |
| 2026-02-24 | 67.10 | 67.49 | 66.91 | 67.18 | +0.374% | 76,827 | +1.027% |
| 2026-02-23 | 67.45 | 67.70 | 66.85 | 66.93 | -2.249% | 57,490 | +1.404% |
| 2026-02-20 | 67.17 | 68.47 | 67.04 | 68.47 | +2.623% | 88,240 | -0.876% |
| 2026-02-19 | 66.99 | 67.06 | 66.55 | 66.72 | -1.738% | 153,812 | +1.724% |
| 2026-02-18 | 67.94 | 68.19 | 67.67 | 67.90 | -0.220% | 91,322 | -0.044% |
| 2026-02-17 | 67.74 | 68.16 | 67.62 | 68.05 | +0.606% | 38,274 | -0.265% |
| 2026-02-13 | 67.79 | 67.98 | 67.35 | 67.64 | -0.748% | 106,070 | +0.340% |
| 2026-02-12 | 68.28 | 68.82 | 68.11 | 68.15 | -0.988% | 337,347 | -0.411% |
| 2026-02-11 | 68.67 | 69.00 | 68.35 | 68.83 | -0.520% | 181,837 | -1.395% |
| 2026-02-10 | 68.79 | 69.28 | 68.57 | 69.19 | +0.860% | 127,511 | -1.908% |
| 2026-02-09 | 68.10 | 68.77 | 68.10 | 68.60 | +1.796% | 104,788 | -1.064% |
| 2026-02-06 | 67.00 | 67.50 | 66.88 | 67.39 | +0.507% | 82,485 | +0.712% |
| 2026-02-05 | 67.49 | 67.70 | 67.00 | 67.05 | -1.686% | 93,198 | +1.223% |
| 2026-02-04 | 68.25 | 68.29 | 67.84 | 68.20 | +0.457% | 129,155 | -0.484% |
| 2026-02-03 | 68.50 | 68.50 | 67.51 | 67.89 | -0.323% | 215,174 | -0.029% |
| 2026-02-02 | 65.06 | 68.45 | 65.00 | 68.11 | +3.416% | 833,572 | -0.352% |
| 2026-01-30 | 65.98 | 66.02 | 65.40 | 65.86 | +1.214% | 110,065 | +3.052% |
| 2026-01-29 | 65.21 | 65.21 | 64.38 | 65.07 | -0.015% | 139,197 | +4.303% |
| 2026-01-28 | 65.21 | 65.29 | 64.75 | 65.08 | +0.401% | 340,680 | +4.287% |
| 2026-01-27 | 64.99 | 65.11 | 64.80 | 64.82 | -0.185% | 114,406 | +4.705% |
| 2026-01-26 | 64.49 | 65.04 | 64.36 | 64.94 | +1.105% | 123,665 | +4.512% |
| 2026-01-23 | 64.25 | 64.52 | 63.96 | 64.23 | -1.984% | 246,575 | +5.667% |
| 2026-01-22 | 65.39 | 65.70 | 65.38 | 65.53 | +0.769% | 181,803 | +3.571% |
| 2026-01-21 | 64.96 | 65.22 | 64.75 | 65.03 | -0.566% | 329,794 | +4.367% |
| 2026-01-20 | 65.71 | 65.99 | 65.40 | 65.40 | -3.168% | 449,064 | +3.777% |
| 2026-01-16 | 67.50 | 67.78 | 67.48 | 67.54 | -0.647% | 57,523 | +0.489% |
| 2026-01-15 | 68.00 | 68.28 | 67.78 | 67.98 | +0.118% | 64,108 | -0.162% |
| 2026-01-14 | 67.71 | 68.26 | 67.71 | 67.90 | +0.310% | 244,680 | -0.044% |
| 2026-01-13 | 68.02 | 68.02 | 67.59 | 67.69 | -0.456% | 68,865 | +0.266% |
| 2026-01-12 | 67.87 | 68.12 | 67.62 | 68.00 | -0.454% | 68,780 | -0.191% |
| 2026-01-09 | 68.37 | 68.45 | 67.90 | 68.31 | -1.186% | 123,942 | -0.644% |
| 2026-01-08 | 69.01 | 69.29 | 68.80 | 69.13 | -1.510% | 43,155 | -1.823% |
| 2026-01-07 | 70.15 | 70.34 | 69.86 | 70.19 | +0.616% | 52,230 | -3.305% |
| 2026-01-06 | 69.96 | 70.31 | 69.70 | 69.76 | -1.218% | 191,957 | -2.709% |
| 2026-01-05 | 69.95 | 70.63 | 69.66 | 70.62 | +0.871% | 304,515 | -3.894% |
| 2026-01-02 | 70.03 | 70.37 | 69.95 | 70.01 | +0.143% | 103,138 | -3.057% |
| 2025-12-31 | 69.58 | 69.91 | 69.46 | 69.91 | +1.289% | 60,334 | -2.918% |
| 2025-12-30 | 68.72 | 69.23 | 68.62 | 69.02 | +0.371% | 60,648 | -1.666% |
| 2025-12-29 | 68.89 | 68.89 | 68.59 | 68.77 | -0.629% | 62,514 | -1.302% |
| 2025-12-26 | 69.50 | 69.53 | 69.08 | 69.20 | -0.489% | 92,214 | -1.922% |
| 2025-12-24 | 69.77 | 69.89 | 69.44 | 69.54 | -1.306% | 113,651 | -2.401% |
| 2025-12-23 | 69.74 | 70.46 | 69.62 | 70.46 | +1.003% | 50,873 | -3.676% |
| 2025-12-22 | 70.00 | 70.00 | 69.42 | 69.76 | -0.115% | 86,146 | -2.709% |
| 2025-12-19 | 69.37 | 69.95 | 68.83 | 69.84 | +2.165% | 183,823 | -2.821% |
| 2025-12-18 | 68.37 | 68.55 | 68.09 | 68.36 | +0.960% | 73,953 | -0.717% |
| 2025-12-17 | 67.99 | 68.25 | 67.67 | 67.71 | -0.412% | 79,441 | +0.236% |
| 2025-12-16 | 68.06 | 68.17 | 67.82 | 67.99 | -2.858% | 55,364 | -0.176% |
| 2025-12-15 | 70.01 | 70.24 | 69.83 | 69.99 | +0.647% | 86,223 | -3.029% |
| 2025-12-12 | 69.96 | 70.12 | 69.51 | 69.54 | -1.194% | 64,498 | -2.401% |
| 2025-12-11 | 69.66 | 70.60 | 69.66 | 70.38 | +0.600% | 106,630 | -3.566% |
| 2025-12-10 | 69.86 | 70.24 | 69.75 | 69.96 | -0.427% | 144,974 | -2.987% |
| 2025-12-09 | 70.14 | 70.31 | 69.90 | 70.26 | +1.841% | 113,441 | -3.402% |
| 2025-12-08 | 69.51 | 69.51 | 68.93 | 68.99 | -2.225% | 133,838 | -1.623% |
| 2025-12-05 | 70.83 | 70.83 | 70.50 | 70.56 | -0.381% | 135,197 | -3.812% |
| 2025-12-04 | 70.81 | 71.10 | 70.74 | 70.83 | +0.326% | 77,746 | -4.179% |
| 2025-12-03 | 71.08 | 71.17 | 70.42 | 70.60 | -1.197% | 418,853 | -3.867% |
| 2025-12-02 | 71.92 | 71.92 | 71.16 | 71.45 | -1.018% | 228,747 | -5.017% |
| 2025-12-01 | 72.47 | 72.66 | 72.19 | 72.19 | -0.783% | 64,538 | -5.984% |
| 2025-11-28 | 72.75 | 73.19 | 72.34 | 72.76 | -0.260% | 254,503 | -6.721% |
| 2025-11-26 | 72.71 | 73.03 | 72.46 | 72.95 | +1.193% | 98,987 | -6.964% |
| 2025-11-25 | 71.73 | 72.41 | 71.73 | 72.09 | +0.139% | 59,414 | -5.854% |
| 2025-11-24 | 71.73 | 72.19 | 71.71 | 71.99 | +0.559% | 121,297 | -5.723% |
| 2025-11-21 | 71.66 | 71.82 | 71.25 | 71.59 | -1.662% | 114,752 | -5.196% |
| 2025-11-20 | 73.49 | 73.63 | 72.74 | 72.80 | -0.790% | 101,747 | -6.772% |
| 2025-11-19 | 73.31 | 73.68 | 73.31 | 73.38 | +0.136% | 57,599 | -7.509% |
| 2025-11-18 | 73.17 | 73.57 | 73.05 | 73.28 | -0.785% | 165,976 | -7.383% |
| 2025-11-17 | 73.68 | 74.17 | 73.62 | 73.86 | +0.586% | 67,173 | -8.110% |
| 2025-11-14 | 73.22 | 73.84 | 73.07 | 73.43 | +0.438% | 107,201 | -7.572% |
| 2025-11-13 | 73.53 | 73.56 | 72.71 | 73.11 | -0.841% | 145,722 | -7.167% |
| 2025-11-12 | 73.68 | 73.90 | 73.64 | 73.73 | -0.459% | 29,755 | -7.948% |
| 2025-11-11 | 73.39 | 74.16 | 73.39 | 74.07 | +1.230% | 91,189 | -8.370% |
| 2025-11-10 | 72.98 | 73.42 | 72.95 | 73.17 | +0.536% | 36,370 | -7.243% |
| 2025-11-07 | 72.66 | 72.94 | 72.37 | 72.78 | +0.165% | 99,435 | -6.746% |
| 2025-11-06 | 73.16 | 73.23 | 72.36 | 72.66 | -1.983% | 250,787 | -6.592% |
| 2025-11-05 | 73.69 | 74.28 | 73.66 | 74.13 | +0.597% | 30,901 | -8.445% |
| 2025-11-04 | 73.75 | 74.04 | 73.52 | 73.69 | -0.834% | 111,049 | -7.898% |
| 2025-11-03 | 74.00 | 74.36 | 73.81 | 74.31 | +0.828% | 41,394 | -8.666% |
| 2025-10-31 | 73.89 | 73.89 | 73.51 | 73.70 | -0.607% | 133,093 | -7.910% |
| 2025-10-30 | 74.27 | 74.37 | 73.91 | 74.15 | -0.282% | 211,038 | -8.469% |
| 2025-10-29 | 74.88 | 74.88 | 74.07 | 74.36 | -0.228% | 80,598 | -8.728% |
| 2025-10-28 | 74.65 | 74.70 | 74.36 | 74.53 | -0.228% | 261,023 | -8.936% |
| 2025-10-27 | 74.73 | 74.89 | 74.61 | 74.70 | +0.322% | 179,067 | -9.143% |
| 2025-10-24 | 74.71 | 74.77 | 74.39 | 74.46 | -0.054% | 89,229 | -8.850% |
| 2025-10-23 | 74.81 | 74.81 | 74.35 | 74.50 | -1.624% | 246,412 | -8.899% |
| 2025-10-22 | 75.48 | 75.94 | 75.18 | 75.73 | +1.952% | 246,898 | -10.379% |
| 2025-10-21 | 74.53 | 74.90 | 74.28 | 74.28 | -0.642% | 76,531 | -8.630% |
| 2025-10-20 | 74.25 | 74.87 | 74.25 | 74.76 | +0.565% | 579,480 | -9.216% |
| 2025-10-17 | 73.98 | 74.44 | 73.79 | 74.34 | +0.487% | 94,828 | -8.703% |
| 2025-10-16 | 73.92 | 74.32 | 73.81 | 73.98 | +0.176% | 152,423 | -8.259% |
| 2025-10-15 | 73.40 | 73.86 | 73.28 | 73.85 | +1.961% | 152,254 | -8.097% |
| 2025-10-14 | 72.35 | 72.80 | 72.11 | 72.43 | -0.604% | 218,863 | -6.296% |
| 2025-10-13 | 72.93 | 73.20 | 72.67 | 72.87 | +0.358% | 540,961 | -6.862% |
| 2025-10-10 | 73.59 | 73.75 | 72.43 | 72.61 | -0.151% | 223,401 | -6.528% |
| 2025-10-09 | 72.95 | 73.18 | 72.57 | 72.72 | -0.165% | 115,711 | -6.669% |
| 2025-10-08 | 72.81 | 73.00 | 72.62 | 72.84 | -0.614% | 152,154 | -6.823% |
| 2025-10-07 | 72.86 | 73.29 | 72.77 | 73.29 | +0.839% | 148,841 | -7.395% |
| 2025-10-06 | 72.99 | 72.99 | 72.50 | 72.68 | -0.137% | 75,956 | -6.618% |
| 2025-10-03 | 72.78 | 73.00 | 72.65 | 72.78 | +0.525% | 81,181 | -6.746% |
| 2025-10-02 | 72.41 | 72.66 | 72.00 | 72.40 | -0.385% | 135,035 | -6.257% |
| 2025-10-01 | 72.25 | 72.80 | 72.25 | 72.68 | +1.339% | 87,001 | -6.618% |
| 2025-09-30 | 71.58 | 71.95 | 71.58 | 71.72 | -0.361% | 126,005 | -5.368% |
| 2025-09-29 | 71.62 | 72.11 | 71.62 | 71.98 | +0.391% | 118,976 | -5.710% |
| 2025-09-26 | 71.60 | 72.00 | 71.51 | 71.70 | -1.076% | 156,376 | -5.342% |
| 2025-09-25 | 72.21 | 72.68 | 72.21 | 72.48 | -0.399% | 161,022 | -6.360% |
| 2025-09-24 | 73.00 | 73.00 | 72.61 | 72.77 | -0.737% | 247,787 | -6.734% |
| 2025-09-23 | 73.48 | 73.48 | 73.02 | 73.31 | -0.825% | 223,824 | -7.421% |
| 2025-09-22 | 74.49 | 74.53 | 73.83 | 73.92 | -1.715% | 582,362 | -8.185% |
| 2025-09-19 | 74.66 | 75.21 | 74.66 | 75.21 | +1.089% | 66,615 | -9.759% |
| 2025-09-18 | 74.90 | 75.13 | 74.30 | 74.40 | -1.064% | 243,052 | -8.777% |
| 2025-09-17 | 74.91 | 75.65 | 74.91 | 75.20 | +0.562% | 164,449 | -9.747% |
| 2025-09-16 | 74.94 | 75.00 | 74.54 | 74.78 | +0.578% | 175,903 | -9.240% |
| 2025-09-15 | 74.20 | 74.49 | 74.16 | 74.35 | +0.923% | 132,016 | -8.716% |
| 2025-09-12 | 74.08 | 74.08 | 73.66 | 73.67 | -0.513% | 48,592 | -7.873% |
| 2025-09-11 | 73.89 | 74.30 | 73.79 | 74.05 | -0.175% | 34,031 | -8.346% |
| 2025-09-10 | 73.66 | 74.45 | 73.66 | 74.18 | +1.561% | 106,314 | -8.506% |
| 2025-09-09 | 73.48 | 73.58 | 73.04 | 73.04 | -0.612% | 63,788 | -7.078% |
| 2025-09-08 | 73.11 | 73.75 | 73.11 | 73.49 | +0.948% | 115,779 | -7.647% |
| 2025-09-05 | 73.35 | 73.44 | 72.78 | 72.80 | -0.655% | 60,885 | -6.772% |
| 2025-09-04 | 73.05 | 73.47 | 72.91 | 73.28 | -0.394% | 117,065 | -7.383% |
| 2025-09-03 | 73.60 | 73.88 | 73.47 | 73.57 | +0.423% | 88,743 | -7.748% |
| 2025-09-02 | 72.54 | 73.28 | 72.41 | 73.26 | +1.906% | 140,240 | -7.357% |
| 2025-08-29 | 72.14 | 72.23 | 71.62 | 71.89 | -1.155% | 262,980 | -5.592% |
| 2025-08-28 | 72.95 | 72.97 | 72.67 | 72.73 | -0.751% | 122,626 | -6.682% |
| 2025-08-27 | 72.62 | 73.32 | 72.52 | 73.28 | +0.411% | 214,492 | -7.383% |
| 2025-08-26 | 72.99 | 73.00 | 72.76 | 72.98 | -1.165% | 179,063 | -7.002% |
| 2025-08-25 | 74.11 | 74.40 | 73.84 | 73.84 | -1.336% | 114,467 | -8.085% |
| 2025-08-22 | 74.31 | 74.89 | 74.21 | 74.84 | +0.443% | 139,343 | -9.313% |
| 2025-08-21 | 74.69 | 74.69 | 74.26 | 74.51 | -0.334% | 166,029 | -8.912% |
| 2025-08-20 | 74.72 | 75.17 | 74.69 | 74.76 | -0.040% | 256,024 | -9.216% |
| 2025-08-19 | 74.46 | 74.80 | 74.42 | 74.79 | +0.904% | 303,618 | -9.253% |
| 2025-08-18 | 73.53 | 74.29 | 73.50 | 74.12 | +2.023% | 1,074,491 | -8.432% |
| 2025-08-15 | 72.67 | 72.78 | 72.41 | 72.65 | +0.861% | 137,268 | -6.579% |
| 2025-08-14 | 72.12 | 72.40 | 71.94 | 72.03 | -1.044% | 93,951 | -5.775% |
| 2025-08-13 | 72.38 | 72.94 | 72.38 | 72.79 | +0.650% | 220,541 | -6.759% |
| 2025-08-12 | 72.08 | 72.44 | 71.95 | 72.32 | +0.598% | 118,161 | -6.153% |
| 2025-08-11 | 71.84 | 72.15 | 71.78 | 71.89 | +0.237% | 279,573 | -5.592% |
| 2025-08-08 | 71.86 | 72.01 | 71.59 | 71.72 | -1.035% | 95,891 | -5.368% |
| 2025-08-07 | 72.59 | 72.79 | 72.34 | 72.47 | +0.653% | 76,501 | -6.347% |
| 2025-08-06 | 72.32 | 72.41 | 71.73 | 72.00 | -0.758% | 155,910 | -5.736% |
| 2025-08-05 | 72.62 | 72.93 | 72.50 | 72.55 | -0.096% | 107,403 | -6.451% |
| 2025-08-04 | 73.37 | 73.41 | 72.43 | 72.62 | -0.548% | 249,713 | -6.541% |
| 2025-08-01 | 73.02 | 73.36 | 72.77 | 73.02 | -0.355% | 264,150 | -7.053% |
| 2025-07-31 | 73.49 | 73.56 | 73.14 | 73.28 | -0.272% | 196,170 | -7.383% |
| 2025-07-30 | 73.97 | 74.04 | 73.45 | 73.48 | -1.567% | 347,612 | -7.635% |
| 2025-07-29 | 74.66 | 74.78 | 74.40 | 74.65 | +0.797% | 139,497 | -9.082% |
| 2025-07-28 | 74.34 | 74.60 | 73.95 | 74.06 | -1.359% | 151,092 | -8.358% |
| 2025-07-25 | 75.02 | 75.10 | 74.56 | 75.08 | -0.884% | 139,852 | -9.603% |
| 2025-07-24 | 76.49 | 76.61 | 75.70 | 75.75 | -1.226% | 133,057 | -10.403% |
| 2025-07-23 | 76.89 | 76.93 | 76.66 | 76.69 | -0.026% | 84,168 | -11.501% |
| 2025-07-22 | 76.91 | 76.99 | 76.61 | 76.71 | -0.686% | 331,820 | -11.524% |
| 2025-07-21 | 77.17 | 77.50 | 76.93 | 77.24 | +0.442% | 233,011 | -12.131% |
| 2025-07-18 | 77.21 | 77.52 | 76.88 | 76.90 | -1.246% | 85,756 | -11.743% |
| 2025-07-17 | 77.87 | 78.08 | 77.70 | 77.87 | -0.536% | 156,736 | -12.842% |
| 2025-07-16 | 77.62 | 78.53 | 77.49 | 78.29 | +1.268% | 450,470 | -13.309% |
| 2025-07-15 | 77.77 | 77.91 | 77.31 | 77.31 | -0.155% | 562,244 | -12.211% |
| 2025-07-14 | 76.60 | 77.57 | 76.60 | 77.43 | +1.189% | 433,697 | -12.347% |
| 2025-07-11 | 76.65 | 76.96 | 76.05 | 76.52 | -0.546% | 546,647 | -11.304% |
| 2025-07-10 | 76.91 | 77.23 | 76.82 | 76.94 | -0.259% | 153,049 | -11.788% |
| 2025-07-09 | 76.91 | 77.27 | 76.82 | 77.14 | +0.195% | 129,472 | -12.017% |
| 2025-07-08 | 76.62 | 76.99 | 76.43 | 76.99 | +0.457% | 53,176 | -11.846% |
| 2025-07-07 | 76.60 | 77.09 | 76.27 | 76.64 | -1.097% | 85,942 | -11.443% |
| 2025-07-03 | 77.15 | 77.50 | 77.05 | 77.49 | +1.083% | 145,394 | -12.415% |
| 2025-07-02 | 76.61 | 76.97 | 76.50 | 76.66 | -0.377% | 59,763 | -11.466% |
| 2025-07-01 | 76.96 | 77.25 | 76.61 | 76.95 | -0.298% | 115,452 | -11.800% |
| 2025-06-30 | 76.98 | 77.18 | 76.70 | 77.18 | +0.403% | 59,601 | -12.063% |
| 2025-06-27 | 76.56 | 77.09 | 76.56 | 76.87 | +0.919% | 249,310 | -11.708% |
| 2025-06-26 | 76.14 | 76.60 | 76.11 | 76.17 | +0.303% | 238,214 | -10.897% |
| 2025-06-25 | 75.49 | 76.13 | 75.22 | 75.94 | +1.139% | 170,939 | -10.627% |
| 2025-06-24 | 74.83 | 75.27 | 74.45 | 75.08 | +1.179% | 70,720 | -9.609% |
| 2025-06-23 | 73.78 | 74.34 | 73.68 | 74.21 | +1.311% | 336,185 | -8.543% |
| 2025-06-20 | 73.62 | 73.86 | 73.25 | 73.25 | -1.280% | 117,823 | -7.345% |
| 2025-06-18 | 74.35 | 74.58 | 74.00 | 74.20 | +0.135% | 61,650 | -8.531% |
| 2025-06-17 | 74.56 | 74.86 | 74.10 | 74.10 | -1.397% | 83,621 | -8.408% |
| 2025-06-16 | 75.01 | 75.82 | 74.76 | 75.15 | +0.616% | 126,598 | -9.687% |
| 2025-06-13 | 74.75 | 75.36 | 74.54 | 74.69 | -1.282% | 236,135 | -9.131% |
| 2025-06-12 | 75.71 | 76.06 | 75.59 | 75.66 | -1.561% | 143,191 | -10.296% |
| 2025-06-11 | 76.76 | 76.97 | 76.56 | 76.86 | +0.274% | 57,804 | -11.697% |
| 2025-06-10 | 76.63 | 76.95 | 76.50 | 76.65 | +0.104% | 73,328 | -11.455% |
| 2025-06-09 | 76.32 | 76.63 | 76.00 | 76.57 | +1.016% | 328,948 | -11.362% |
| 2025-06-06 | 75.40 | 75.80 | 75.30 | 75.80 | +1.175% | 304,549 | -10.462% |
| 2025-06-05 | 75.00 | 75.22 | 74.78 | 74.92 | +0.645% | 50,613 | -9.410% |
| 2025-06-04 | 74.70 | 74.97 | 74.44 | 74.44 | -0.107% | 244,479 | -8.826% |
| 2025-06-03 | 74.69 | 74.77 | 74.46 | 74.52 | -0.904% | 91,191 | -8.924% |
| 2025-06-02 | 74.75 | 75.30 | 74.65 | 75.20 | +0.750% | 84,693 | -9.747% |
| 2025-05-30 | 74.53 | 74.69 | 74.07 | 74.64 | -0.107% | 92,197 | -9.070% |
| 2025-05-29 | 74.58 | 74.77 | 74.15 | 74.72 | +0.701% | 61,496 | -9.168% |
| 2025-05-28 | 74.16 | 74.35 | 74.00 | 74.20 | -0.067% | 71,041 | -8.531% |
| 2025-05-27 | 74.30 | 74.30 | 73.91 | 74.25 | +0.487% | 84,001 | -8.593% |
| 2025-05-23 | 73.19 | 73.98 | 73.03 | 73.89 | +1.791% | 83,490 | -8.147% |
| 2025-05-22 | 72.97 | 72.97 | 72.49 | 72.59 | -0.548% | 152,099 | -6.502% |
| 2025-05-21 | 73.26 | 73.48 | 72.63 | 72.99 | -0.164% | 269,744 | -7.015% |
| 2025-05-20 | 73.46 | 73.46 | 73.00 | 73.11 | -1.628% | 261,333 | -7.167% |
| 2025-05-19 | 73.77 | 74.33 | 73.77 | 74.32 | +1.253% | 97,190 | -8.679% |
| 2025-05-16 | 73.12 | 73.72 | 73.02 | 73.40 | +0.177% | 218,907 | -7.534% |
| 2025-05-15 | 72.94 | 73.38 | 72.81 | 73.27 | +1.510% | 65,403 | -7.370% |
| 2025-05-14 | 72.51 | 72.80 | 72.08 | 72.18 | -0.138% | 134,498 | -5.971% |
| 2025-05-13 | 71.48 | 72.54 | 71.48 | 72.28 | +1.232% | 920,737 | -6.101% |
| 2025-05-12 | 71.07 | 71.50 | 70.85 | 71.40 | +3.870% | 495,485 | -4.944% |
| 2025-05-09 | 68.91 | 69.36 | 68.32 | 68.74 | +2.521% | 239,213 | -1.266% |
| 2025-05-08 | 68.01 | 68.18 | 66.24 | 67.05 | -2.882% | 905,676 | +1.223% |
| 2025-05-07 | 70.02 | 70.04 | 69.04 | 69.04 | -0.705% | 243,803 | -1.695% |
| 2025-05-06 | 69.80 | 70.14 | 69.53 | 69.53 | -2.139% | 272,703 | -2.387% |
| 2025-05-05 | 71.28 | 71.48 | 71.04 | 71.05 | +0.723% | 76,636 | -4.476% |
| 2025-05-02 | 70.81 | 70.82 | 70.07 | 70.54 | +0.901% | 200,763 | -3.785% |
| 2025-05-01 | 69.92 | 70.07 | 69.53 | 69.91 | +0.547% | 141,169 | -2.918% |
| 2025-04-30 | 69.73 | 69.85 | 69.32 | 69.53 | -1.627% | 252,555 | -2.387% |
| 2025-04-29 | 70.58 | 70.75 | 70.42 | 70.68 | +0.626% | 183,076 | -3.976% |
| 2025-04-28 | 70.69 | 70.79 | 69.72 | 70.24 | +0.472% | 507,757 | -3.374% |
| 2025-04-25 | 69.63 | 70.18 | 69.29 | 69.91 | -2.374% | 370,827 | -2.918% |
| 2025-04-24 | 70.71 | 71.73 | 70.71 | 71.61 | +1.661% | 97,830 | -5.223% |
| 2025-04-23 | 71.27 | 71.44 | 70.26 | 70.44 | -1.345% | 119,182 | -3.648% |
| 2025-04-22 | 71.58 | 71.98 | 71.08 | 71.40 | +1.119% | 228,251 | -4.944% |
| 2025-04-21 | 70.90 | 70.94 | 70.02 | 70.61 | +1.277% | 207,289 | -3.880% |
| 2025-04-17 | 69.05 | 70.00 | 69.04 | 69.72 | +2.109% | 142,702 | -2.653% |
| 2025-04-16 | 68.69 | 68.99 | 68.07 | 68.28 | +0.059% | 132,488 | -0.600% |
| 2025-04-15 | 68.51 | 68.77 | 68.00 | 68.24 | 0.000% | 142,409 | -0.542% |