XJH
iShares ESG Select Screened S&P Mid-Cap ETF
stockBATSETF
Market OpenOct 5, 2026 9:41:59 AM EDT
49.62USD-0.223%(-0.11)9,860
47.56Bid52.09Ask4.53SpreadXJH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.62 | 49.62 | 49.62 | 49.62 | -0.233% | 9,860 | 0.000% |
| 2026-10-02 | 49.73 | 49.99 | 49.73 | 49.74 | +0.997% | 28,296 | -0.233% |
| 2026-10-01 | 48.69 | 49.27 | 48.58 | 49.24 | +0.953% | 28,256 | +0.761% |
| 2026-09-30 | 48.95 | 49.06 | 48.78 | 48.78 | -0.456% | 12,361 | +1.722% |
| 2026-09-29 | 49.22 | 49.22 | 48.73 | 49.00 | -0.054% | 23,752 | +1.258% |
| 2026-09-28 | 49.17 | 49.25 | 48.74 | 49.03 | -0.729% | 12,546 | +1.203% |
| 2026-09-25 | 49.36 | 49.51 | 49.11 | 49.39 | +0.407% | 49,780 | +0.466% |
| 2026-09-24 | 49.20 | 49.30 | 48.97 | 49.19 | -0.472% | 18,242 | +0.874% |
| 2026-09-23 | 49.70 | 49.80 | 49.42 | 49.42 | -0.707% | 16,672 | +0.398% |
| 2026-09-22 | 49.83 | 49.91 | 49.65 | 49.77 | +0.313% | 9,328 | -0.311% |
| 2026-09-21 | 49.80 | 49.80 | 49.46 | 49.62 | +0.649% | 18,424 | +0.000% |
| 2026-09-18 | 49.57 | 49.57 | 49.14 | 49.30 | -0.303% | 30,756 | +0.649% |
| 2026-09-17 | 49.87 | 49.87 | 49.43 | 49.45 | +0.518% | 21,391 | +0.344% |
| 2026-09-16 | 49.62 | 49.81 | 48.76 | 49.20 | -0.414% | 16,355 | +0.863% |
| 2026-09-15 | 49.62 | 49.62 | 49.37 | 49.40 | -0.767% | 17,472 | +0.446% |
| 2026-09-14 | 49.90 | 49.96 | 49.01 | 49.78 | -0.899% | 36,539 | -0.325% |
| 2026-09-11 | 50.27 | 50.34 | 50.13 | 50.23 | +0.904% | 11,964 | -1.220% |
| 2026-09-10 | 50.08 | 50.12 | 49.72 | 49.78 | -0.955% | 25,950 | -0.327% |
| 2026-09-09 | 50.85 | 50.85 | 50.23 | 50.26 | -1.019% | 14,087 | -1.278% |
| 2026-09-08 | 51.22 | 51.22 | 50.78 | 50.78 | -0.947% | 17,229 | -2.284% |
| 2026-09-04 | 51.07 | 51.35 | 51.07 | 51.27 | +0.167% | 10,094 | -3.210% |
| 2026-09-03 | 51.04 | 51.25 | 50.73 | 51.18 | +1.012% | 28,750 | -3.048% |
| 2026-09-02 | 50.48 | 50.74 | 50.48 | 50.67 | +0.693% | 15,822 | -2.067% |
| 2026-09-01 | 50.68 | 50.69 | 50.26 | 50.32 | -1.318% | 10,796 | -1.388% |
| 2026-08-31 | 51.03 | 51.03 | 50.88 | 50.99 | -0.476% | 12,806 | -2.687% |
| 2026-08-28 | 51.91 | 51.91 | 51.19 | 51.23 | -1.264% | 10,563 | -3.150% |
| 2026-08-27 | 51.98 | 51.98 | 51.66 | 51.89 | +0.057% | 11,875 | -4.374% |
| 2026-08-26 | 51.42 | 51.96 | 51.42 | 51.86 | +0.661% | 12,677 | -4.319% |
| 2026-08-25 | 51.75 | 51.75 | 51.40 | 51.52 | +0.121% | 12,123 | -3.687% |
| 2026-08-24 | 51.90 | 51.90 | 51.30 | 51.46 | -0.755% | 22,986 | -3.571% |
| 2026-08-21 | 52.02 | 52.02 | 51.75 | 51.85 | +0.328% | 14,556 | -4.300% |
| 2026-08-20 | 51.70 | 52.03 | 51.62 | 51.68 | -0.677% | 19,086 | -3.986% |
| 2026-08-19 | 52.74 | 52.74 | 52.00 | 52.03 | -0.386% | 10,325 | -4.636% |
| 2026-08-18 | 52.61 | 52.61 | 52.23 | 52.23 | -1.479% | 9,949 | -5.003% |
| 2026-08-17 | 53.22 | 53.22 | 52.95 | 53.02 | -0.283% | 23,527 | -6.409% |
| 2026-08-14 | 53.19 | 53.24 | 53.05 | 53.17 | +0.146% | 20,516 | -6.674% |
| 2026-08-13 | 53.00 | 53.18 | 52.84 | 53.09 | +0.437% | 16,295 | -6.538% |
| 2026-08-12 | 52.68 | 52.91 | 52.59 | 52.86 | +0.445% | 12,063 | -6.129% |
| 2026-08-11 | 52.60 | 52.88 | 52.60 | 52.63 | +0.310% | 6,620 | -5.711% |
| 2026-08-10 | 52.74 | 52.74 | 52.46 | 52.46 | -0.563% | 9,319 | -5.419% |
| 2026-08-07 | 52.62 | 52.85 | 52.54 | 52.76 | +1.335% | 8,019 | -5.951% |
| 2026-08-06 | 52.39 | 52.53 | 52.05 | 52.06 | -0.507% | 11,598 | -4.696% |
| 2026-08-05 | 52.80 | 53.02 | 52.30 | 52.33 | -0.475% | 10,262 | -5.179% |
| 2026-08-04 | 51.92 | 52.66 | 51.67 | 52.58 | +2.017% | 30,076 | -5.630% |
| 2026-08-03 | 51.28 | 51.62 | 51.26 | 51.54 | +0.960% | 8,377 | -3.726% |
| 2026-07-31 | 51.19 | 51.59 | 50.70 | 51.05 | -0.196% | 15,965 | -2.801% |
| 2026-07-30 | 50.60 | 51.15 | 50.60 | 51.15 | +0.748% | 8,647 | -2.991% |
| 2026-07-29 | 51.38 | 51.63 | 50.64 | 50.77 | -1.723% | 19,278 | -2.265% |
| 2026-07-28 | 51.35 | 51.66 | 51.33 | 51.66 | +0.213% | 11,535 | -3.949% |
| 2026-07-27 | 51.77 | 51.85 | 51.28 | 51.55 | +0.535% | 7,796 | -3.744% |
| 2026-07-24 | 51.23 | 51.59 | 51.17 | 51.28 | +0.540% | 7,996 | -3.229% |
| 2026-07-23 | 50.82 | 51.06 | 50.80 | 51.00 | -0.488% | 11,459 | -2.706% |
| 2026-07-22 | 51.24 | 51.52 | 51.12 | 51.25 | -0.039% | 16,858 | -3.180% |
| 2026-07-21 | 51.06 | 51.37 | 50.97 | 51.27 | +0.806% | 10,851 | -3.218% |
| 2026-07-20 | 51.30 | 51.30 | 50.77 | 50.86 | -0.709% | 10,911 | -2.438% |
| 2026-07-17 | 51.15 | 51.41 | 50.99 | 51.22 | -0.749% | 10,885 | -3.130% |
| 2026-07-16 | 50.97 | 51.68 | 50.97 | 51.61 | +0.683% | 12,299 | -3.856% |
| 2026-07-15 | 51.38 | 51.49 | 50.95 | 51.26 | +0.059% | 56,836 | -3.199% |
| 2026-07-14 | 51.38 | 51.45 | 51.05 | 51.23 | +0.490% | 29,449 | -3.143% |
| 2026-07-13 | 51.21 | 51.29 | 50.79 | 50.98 | -0.546% | 14,217 | -2.668% |
| 2026-07-10 | 51.26 | 51.39 | 51.21 | 51.26 | -0.039% | 19,420 | -3.199% |
| 2026-07-09 | 51.25 | 51.61 | 51.24 | 51.28 | +1.244% | 70,224 | -3.237% |
| 2026-07-08 | 50.77 | 50.77 | 50.35 | 50.65 | -0.900% | 7,615 | -2.034% |
| 2026-07-07 | 51.56 | 51.76 | 50.98 | 51.11 | -1.389% | 24,778 | -2.915% |
| 2026-07-06 | 51.67 | 51.86 | 51.63 | 51.83 | +0.602% | 14,293 | -4.264% |
| 2026-07-02 | 52.09 | 52.09 | 51.00 | 51.52 | -0.414% | 10,222 | -3.688% |
| 2026-07-01 | 51.84 | 52.21 | 51.64 | 51.73 | -0.798% | 14,555 | -4.086% |
| 2026-06-30 | 51.79 | 52.27 | 51.79 | 52.15 | +0.773% | 12,205 | -4.851% |
| 2026-06-29 | 51.72 | 52.13 | 51.16 | 51.75 | +0.194% | 24,896 | -4.116% |
| 2026-06-26 | 51.31 | 51.67 | 51.31 | 51.65 | -0.135% | 35,266 | -3.930% |
| 2026-06-25 | 51.58 | 52.08 | 51.46 | 51.72 | +1.103% | 29,705 | -4.060% |
| 2026-06-24 | 50.83 | 51.50 | 50.83 | 51.16 | +0.424% | 25,475 | -3.003% |
| 2026-06-23 | 50.51 | 51.14 | 50.51 | 50.94 | -0.798% | 8,419 | -2.591% |
| 2026-06-22 | 51.26 | 51.45 | 51.16 | 51.35 | +0.391% | 33,375 | -3.369% |
| 2026-06-18 | 51.28 | 51.49 | 50.97 | 51.15 | +1.047% | 23,488 | -2.991% |
| 2026-06-17 | 51.16 | 51.71 | 50.55 | 50.62 | -1.171% | 23,598 | -1.976% |
| 2026-06-16 | 51.42 | 51.72 | 51.15 | 51.22 | -0.234% | 8,620 | -3.124% |
| 2026-06-15 | 52.02 | 52.02 | 51.30 | 51.34 | +0.176% | 23,598 | -3.350% |
| 2026-06-12 | 51.03 | 51.54 | 51.03 | 51.25 | +0.707% | 6,782 | -3.180% |
| 2026-06-11 | 50.02 | 51.02 | 49.94 | 50.89 | +2.704% | 8,966 | -2.496% |
| 2026-06-10 | 50.14 | 50.83 | 49.55 | 49.55 | -1.687% | 10,202 | +0.141% |
| 2026-06-09 | 50.37 | 51.07 | 49.79 | 50.40 | +0.921% | 15,374 | -1.548% |
| 2026-06-08 | 50.40 | 50.40 | 49.94 | 49.94 | +0.201% | 12,127 | -0.641% |
| 2026-06-05 | 50.42 | 50.54 | 49.75 | 49.84 | -2.047% | 13,912 | -0.441% |
| 2026-06-04 | 50.55 | 50.96 | 50.53 | 50.88 | +0.279% | 40,887 | -2.479% |
| 2026-06-03 | 50.61 | 50.81 | 50.42 | 50.74 | -0.020% | 36,301 | -2.207% |
| 2026-06-02 | 50.25 | 50.77 | 50.25 | 50.75 | +0.714% | 24,866 | -2.226% |
| 2026-06-01 | 50.10 | 50.45 | 49.83 | 50.39 | -0.099% | 16,420 | -1.528% |
| 2026-05-29 | 50.27 | 50.50 | 50.22 | 50.44 | +0.558% | 12,872 | -1.626% |
| 2026-05-28 | 49.83 | 50.36 | 49.77 | 50.16 | -0.100% | 23,374 | -1.077% |
| 2026-05-27 | 50.42 | 50.52 | 50.06 | 50.21 | -0.159% | 4,416 | -1.175% |
| 2026-05-26 | 50.02 | 50.37 | 50.01 | 50.29 | +1.637% | 19,020 | -1.332% |
| 2026-05-22 | 49.80 | 49.80 | 49.18 | 49.48 | +0.590% | 6,218 | +0.283% |
| 2026-05-21 | 48.71 | 49.19 | 48.45 | 49.19 | +0.367% | 39,505 | +0.874% |
| 2026-05-20 | 48.24 | 49.01 | 48.24 | 49.01 | +1.913% | 18,157 | +1.245% |
| 2026-05-19 | 48.34 | 48.34 | 47.83 | 48.09 | -0.968% | 20,529 | +3.182% |
| 2026-05-18 | 48.55 | 48.78 | 48.40 | 48.56 | -0.123% | 21,220 | +2.183% |
| 2026-05-15 | 48.73 | 48.73 | 48.52 | 48.62 | -1.513% | 15,190 | +2.057% |
| 2026-05-14 | 49.26 | 49.54 | 49.11 | 49.37 | +0.417% | 22,860 | +0.513% |
| 2026-05-13 | 49.29 | 49.44 | 49.03 | 49.16 | -0.077% | 14,819 | +0.932% |
| 2026-05-12 | 49.38 | 49.62 | 48.77 | 49.20 | -0.761% | 17,649 | +0.854% |
| 2026-05-11 | 49.79 | 49.82 | 49.57 | 49.58 | -0.607% | 220,501 | +0.086% |
| 2026-05-08 | 49.90 | 50.01 | 49.67 | 49.88 | +0.747% | 7,982 | -0.521% |
| 2026-05-07 | 50.34 | 50.60 | 49.46 | 49.51 | -1.531% | 70,980 | +0.222% |
| 2026-05-06 | 49.86 | 50.33 | 49.86 | 50.28 | +2.091% | 24,197 | -1.313% |
| 2026-05-05 | 48.94 | 49.30 | 48.84 | 49.25 | +1.426% | 12,227 | +0.751% |
| 2026-05-04 | 48.87 | 49.09 | 48.37 | 48.56 | -0.863% | 29,401 | +2.188% |
| 2026-05-01 | 48.98 | 49.23 | 48.91 | 48.98 | +0.038% | 12,596 | +1.307% |
| 2026-04-30 | 48.36 | 48.96 | 48.36 | 48.96 | +1.601% | 37,584 | +1.345% |
| 2026-04-29 | 48.52 | 48.52 | 47.95 | 48.19 | -0.537% | 28,062 | +2.967% |
| 2026-04-28 | 48.56 | 48.66 | 48.38 | 48.45 | -1.296% | 9,560 | +2.415% |
| 2026-04-27 | 49.02 | 49.18 | 48.93 | 49.09 | +0.080% | 5,083 | +1.087% |
| 2026-04-24 | 49.07 | 49.15 | 48.81 | 49.05 | +0.353% | 18,373 | +1.168% |
| 2026-04-23 | 49.00 | 49.16 | 48.58 | 48.87 | -0.297% | 13,153 | +1.525% |
| 2026-04-22 | 49.81 | 49.81 | 48.87 | 49.02 | -0.424% | 21,640 | +1.224% |
| 2026-04-21 | 49.66 | 49.90 | 49.09 | 49.23 | -0.708% | 10,170 | +0.794% |
| 2026-04-20 | 49.12 | 49.59 | 49.12 | 49.58 | +0.670% | 20,943 | +0.081% |
| 2026-04-17 | 48.65 | 49.54 | 48.65 | 49.25 | +2.178% | 16,889 | +0.751% |
| 2026-04-16 | 48.14 | 48.30 | 47.93 | 48.20 | +0.479% | 17,641 | +2.946% |
| 2026-04-15 | 48.26 | 48.26 | 47.87 | 47.97 | -0.662% | 22,374 | +3.440% |
| 2026-04-14 | 47.95 | 48.40 | 47.95 | 48.29 | +0.522% | 66,746 | +2.754% |
| 2026-04-13 | 47.27 | 48.06 | 47.27 | 48.04 | +1.498% | 14,395 | +3.291% |
| 2026-04-10 | 47.40 | 47.53 | 47.33 | 47.33 | -0.487% | 16,587 | +4.838% |
| 2026-04-09 | 47.22 | 47.78 | 47.22 | 47.56 | +0.468% | 15,521 | +4.328% |
| 2026-04-08 | 47.61 | 47.68 | 47.25 | 47.34 | +2.905% | 12,919 | +4.816% |
| 2026-04-07 | 45.74 | 46.10 | 45.68 | 46.00 | +0.106% | 197,094 | +7.861% |
| 2026-04-06 | 45.73 | 46.02 | 45.62 | 45.95 | +0.434% | 41,097 | +7.975% |
| 2026-04-02 | 45.00 | 45.84 | 45.00 | 45.76 | -0.046% | 11,341 | +8.444% |
| 2026-04-01 | 45.79 | 46.13 | 45.66 | 45.78 | +0.898% | 28,974 | +8.394% |
| 2026-03-31 | 44.63 | 45.43 | 44.45 | 45.37 | +3.126% | 15,703 | +9.367% |
| 2026-03-30 | 44.78 | 44.78 | 43.80 | 43.99 | -0.823% | 14,522 | +12.786% |
| 2026-03-27 | 44.77 | 44.88 | 44.27 | 44.36 | -1.553% | 27,787 | +11.858% |
| 2026-03-26 | 45.27 | 45.66 | 45.03 | 45.06 | -1.519% | 10,342 | +10.120% |
| 2026-03-25 | 45.94 | 45.94 | 45.51 | 45.76 | +0.538% | 32,618 | +8.447% |
| 2026-03-24 | 44.91 | 45.62 | 44.91 | 45.51 | +0.708% | 20,791 | +9.031% |
| 2026-03-23 | 45.06 | 45.79 | 45.06 | 45.19 | +2.055% | 12,171 | +9.803% |
| 2026-03-20 | 45.09 | 45.09 | 43.88 | 44.28 | -2.252% | 14,320 | +12.060% |
| 2026-03-19 | 44.57 | 45.48 | 44.57 | 45.30 | +0.221% | 42,468 | +9.536% |
| 2026-03-18 | 45.43 | 45.79 | 45.14 | 45.20 | -1.007% | 18,580 | +9.779% |
| 2026-03-17 | 45.72 | 45.85 | 45.54 | 45.66 | +0.573% | 6,857 | +8.673% |
| 2026-03-16 | 45.53 | 45.86 | 45.32 | 45.40 | +0.777% | 12,072 | +9.295% |
| 2026-03-13 | 45.46 | 45.49 | 44.91 | 45.05 | +0.067% | 11,205 | +10.144% |
| 2026-03-12 | 45.55 | 45.59 | 45.02 | 45.02 | -2.215% | 22,359 | +10.218% |
| 2026-03-11 | 45.96 | 46.26 | 45.85 | 46.04 | -0.519% | 26,664 | +7.776% |
| 2026-03-10 | 46.44 | 47.02 | 46.28 | 46.28 | -0.216% | 44,112 | +7.217% |
| 2026-03-09 | 45.54 | 46.55 | 44.94 | 46.38 | +0.958% | 33,314 | +6.986% |
| 2026-03-06 | 46.35 | 46.35 | 45.88 | 45.94 | -2.628% | 25,839 | +8.010% |
| 2026-03-05 | 47.40 | 47.70 | 46.87 | 47.18 | -1.503% | 19,529 | +5.172% |
| 2026-03-04 | 47.55 | 47.96 | 47.55 | 47.90 | +0.042% | 15,546 | +3.591% |
| 2026-03-03 | 47.56 | 48.07 | 46.81 | 47.88 | -1.562% | 30,491 | +3.634% |
| 2026-03-02 | 47.77 | 48.81 | 47.77 | 48.64 | +0.704% | 29,846 | +2.015% |
| 2026-02-27 | 48.12 | 48.37 | 47.95 | 48.30 | -0.760% | 21,391 | +2.733% |
| 2026-02-26 | 48.69 | 48.76 | 48.24 | 48.67 | +0.226% | 13,138 | +1.952% |
| 2026-02-25 | 48.48 | 48.61 | 48.29 | 48.56 | +0.518% | 15,040 | +2.182% |
| 2026-02-24 | 48.31 | 48.47 | 48.20 | 48.31 | +0.793% | 21,199 | +2.712% |
| 2026-02-23 | 48.64 | 48.64 | 47.68 | 47.93 | -1.743% | 24,361 | +3.526% |
| 2026-02-20 | 48.46 | 48.86 | 48.33 | 48.78 | +0.660% | 30,944 | +1.722% |
| 2026-02-19 | 48.29 | 48.54 | 48.24 | 48.46 | -0.309% | 15,569 | +2.394% |
| 2026-02-18 | 48.39 | 48.95 | 48.39 | 48.61 | +0.600% | 34,739 | +2.078% |
| 2026-02-17 | 48.16 | 48.70 | 47.84 | 48.32 | +0.093% | 31,585 | +2.690% |
| 2026-02-13 | 47.87 | 48.47 | 47.79 | 48.27 | +0.783% | 15,520 | +2.786% |
| 2026-02-12 | 48.91 | 48.97 | 47.75 | 47.90 | -1.237% | 22,950 | +3.591% |
| 2026-02-11 | 48.99 | 49.01 | 48.31 | 48.50 | -0.533% | 30,378 | +2.309% |
| 2026-02-10 | 48.69 | 48.89 | 48.62 | 48.76 | +0.103% | 22,453 | +1.764% |
| 2026-02-09 | 48.58 | 48.81 | 48.50 | 48.71 | -0.010% | 26,788 | +1.868% |
| 2026-02-06 | 47.75 | 48.72 | 47.75 | 48.72 | +3.144% | 15,039 | +1.858% |
| 2026-02-05 | 46.97 | 47.60 | 46.79 | 47.23 | -0.317% | 19,476 | +5.060% |
| 2026-02-04 | 47.48 | 47.60 | 46.86 | 47.38 | +0.873% | 180,391 | +4.728% |
| 2026-02-03 | 47.03 | 47.24 | 46.50 | 46.97 | +0.278% | 54,598 | +5.642% |
| 2026-02-02 | 46.27 | 47.31 | 46.27 | 46.84 | +1.057% | 51,272 | +5.935% |
| 2026-01-30 | 46.57 | 46.61 | 46.17 | 46.35 | -1.025% | 14,933 | +7.055% |
| 2026-01-29 | 47.06 | 47.06 | 46.21 | 46.83 | -0.192% | 10,316 | +5.958% |
| 2026-01-28 | 47.13 | 47.21 | 46.79 | 46.92 | -0.108% | 30,029 | +5.754% |
| 2026-01-27 | 47.01 | 47.05 | 46.79 | 46.97 | -0.020% | 19,090 | +5.641% |
| 2026-01-26 | 47.09 | 47.16 | 46.77 | 46.98 | +0.363% | 26,815 | +5.619% |
| 2026-01-23 | 47.30 | 47.32 | 46.13 | 46.81 | -1.577% | 123,130 | +6.003% |
| 2026-01-22 | 47.71 | 47.87 | 47.39 | 47.56 | +0.126% | 21,465 | +4.332% |
| 2026-01-21 | 47.03 | 47.70 | 46.96 | 47.50 | +1.975% | 37,388 | +4.463% |
| 2026-01-20 | 46.49 | 47.10 | 46.49 | 46.58 | -1.507% | 19,071 | +6.526% |
| 2026-01-16 | 47.28 | 47.45 | 47.16 | 47.29 | -0.342% | 17,845 | +4.921% |
| 2026-01-15 | 47.15 | 47.65 | 47.15 | 47.45 | +1.321% | 17,986 | +4.562% |
| 2026-01-14 | 46.80 | 46.97 | 46.65 | 46.84 | -0.158% | 13,505 | +5.944% |
| 2026-01-13 | 46.99 | 46.99 | 46.62 | 46.91 | +0.289% | 25,368 | +5.777% |
| 2026-01-12 | 46.52 | 47.02 | 46.46 | 46.77 | +0.043% | 17,883 | +6.082% |
| 2026-01-09 | 46.52 | 46.81 | 46.44 | 46.76 | +0.765% | 68,336 | +6.128% |
| 2026-01-08 | 46.06 | 46.44 | 46.06 | 46.40 | +0.411% | 18,892 | +6.940% |
| 2026-01-07 | 46.52 | 46.65 | 46.06 | 46.21 | -0.752% | 16,915 | +7.379% |
| 2026-01-06 | 45.75 | 46.56 | 45.75 | 46.56 | +1.670% | 21,792 | +6.572% |
| 2026-01-05 | 45.60 | 45.97 | 45.58 | 45.80 | +1.182% | 18,718 | +8.352% |
| 2026-01-02 | 44.73 | 45.26 | 44.70 | 45.26 | +1.366% | 11,520 | +9.633% |
| 2025-12-31 | 45.00 | 45.00 | 44.65 | 44.65 | -1.064% | 33,020 | +11.131% |
| 2025-12-30 | 45.35 | 45.35 | 45.12 | 45.13 | -0.419% | 16,681 | +9.949% |
| 2025-12-29 | 45.37 | 45.37 | 45.19 | 45.32 | -0.636% | 22,463 | +9.488% |
| 2025-12-26 | 45.37 | 45.61 | 45.36 | 45.61 | +0.132% | 8,873 | +8.792% |
| 2025-12-24 | 45.50 | 45.61 | 45.42 | 45.55 | +0.088% | 10,850 | +8.935% |
| 2025-12-23 | 45.56 | 45.56 | 45.35 | 45.51 | -0.285% | 8,414 | +9.031% |
| 2025-12-22 | 45.43 | 45.73 | 45.41 | 45.64 | +1.018% | 20,693 | +8.720% |
| 2025-12-19 | 44.93 | 45.28 | 44.93 | 45.18 | +0.579% | 18,226 | +9.827% |
| 2025-12-18 | 45.07 | 45.17 | 44.81 | 44.92 | +0.560% | 14,864 | +10.463% |
| 2025-12-17 | 45.00 | 45.24 | 44.59 | 44.67 | -0.512% | 17,985 | +11.081% |
| 2025-12-16 | 45.03 | 45.19 | 44.64 | 44.90 | -0.992% | 20,940 | +10.512% |
| 2025-12-15 | 45.70 | 45.70 | 45.23 | 45.35 | -0.132% | 7,720 | +9.416% |
| 2025-12-12 | 46.02 | 46.02 | 45.30 | 45.41 | -1.283% | 36,974 | +9.271% |
| 2025-12-11 | 45.48 | 46.05 | 45.48 | 46.00 | +0.944% | 16,264 | +7.870% |
| 2025-12-10 | 44.75 | 45.64 | 44.75 | 45.57 | +2.038% | 32,212 | +8.887% |
| 2025-12-09 | 44.83 | 44.92 | 44.60 | 44.66 | +0.157% | 9,260 | +11.106% |
| 2025-12-08 | 44.86 | 44.86 | 44.56 | 44.59 | -0.646% | 9,267 | +11.281% |
| 2025-12-05 | 44.89 | 45.06 | 44.82 | 44.88 | +0.134% | 13,351 | +10.561% |
| 2025-12-04 | 44.64 | 44.93 | 44.64 | 44.82 | +0.426% | 13,967 | +10.710% |
| 2025-12-03 | 44.43 | 44.68 | 44.34 | 44.63 | +0.623% | 19,788 | +11.181% |
| 2025-12-02 | 44.63 | 44.63 | 44.32 | 44.35 | -0.198% | 13,181 | +11.874% |
| 2025-12-01 | 44.24 | 44.78 | 44.24 | 44.44 | -0.496% | 12,876 | +11.652% |
| 2025-11-28 | 44.55 | 44.74 | 44.55 | 44.66 | +0.384% | 1,274 | +11.098% |
| 2025-11-26 | 44.11 | 44.84 | 44.11 | 44.49 | +0.687% | 19,912 | +11.525% |
| 2025-11-25 | 43.27 | 44.28 | 43.27 | 44.19 | +1.937% | 18,288 | +12.291% |
| 2025-11-24 | 42.96 | 43.47 | 42.96 | 43.35 | +1.188% | 15,966 | +14.466% |
| 2025-11-21 | 42.09 | 43.12 | 42.08 | 42.84 | +2.341% | 16,094 | +15.826% |
| 2025-11-20 | 43.03 | 43.21 | 41.85 | 41.86 | -1.714% | 18,489 | +18.538% |
| 2025-11-19 | 42.55 | 42.82 | 42.33 | 42.59 | +0.424% | 23,743 | +16.506% |
| 2025-11-18 | 42.02 | 42.61 | 42.02 | 42.41 | +0.207% | 15,073 | +17.001% |
| 2025-11-17 | 43.02 | 43.17 | 42.26 | 42.32 | -1.811% | 56,302 | +17.242% |
| 2025-11-14 | 42.78 | 43.42 | 42.78 | 43.10 | -0.311% | 14,569 | +15.119% |
| 2025-11-13 | 43.96 | 43.98 | 43.20 | 43.24 | -1.811% | 8,729 | +14.761% |
| 2025-11-12 | 44.05 | 44.27 | 44.01 | 44.03 | +0.398% | 18,369 | +12.683% |
| 2025-11-11 | 43.86 | 44.00 | 43.75 | 43.86 | -0.074% | 6,639 | +13.131% |
| 2025-11-10 | 44.02 | 44.12 | 43.57 | 43.89 | +0.811% | 25,120 | +13.047% |
| 2025-11-07 | 42.84 | 43.55 | 42.84 | 43.54 | +0.816% | 9,187 | +13.964% |
| 2025-11-06 | 43.64 | 43.64 | 43.05 | 43.19 | -0.946% | 38,794 | +14.894% |
| 2025-11-05 | 43.29 | 43.87 | 43.29 | 43.60 | +1.066% | 13,153 | +13.807% |
| 2025-11-04 | 42.91 | 43.36 | 42.91 | 43.14 | -0.805% | 14,329 | +15.021% |
| 2025-11-03 | 43.52 | 43.52 | 43.16 | 43.49 | -0.184% | 18,681 | +14.095% |
| 2025-10-31 | 43.52 | 43.66 | 43.22 | 43.57 | +0.508% | 29,571 | +13.886% |
| 2025-10-30 | 43.57 | 43.92 | 43.29 | 43.35 | -0.963% | 36,791 | +14.465% |
| 2025-10-29 | 43.86 | 44.33 | 43.43 | 43.77 | -0.701% | 46,889 | +13.362% |
| 2025-10-28 | 44.49 | 44.49 | 44.05 | 44.08 | -0.931% | 30,356 | +12.568% |
| 2025-10-27 | 44.84 | 44.84 | 44.38 | 44.49 | +0.089% | 15,910 | +11.520% |
| 2025-10-24 | 44.61 | 44.75 | 44.35 | 44.45 | +0.965% | 55,179 | +11.618% |
| 2025-10-23 | 43.69 | 44.16 | 43.53 | 44.03 | +1.163% | 12,996 | +12.696% |
| 2025-10-22 | 44.00 | 44.01 | 43.38 | 43.52 | -1.351% | 34,395 | +14.007% |
| 2025-10-21 | 43.79 | 44.16 | 43.78 | 44.12 | +0.660% | 20,591 | +12.466% |
| 2025-10-20 | 43.69 | 43.92 | 43.68 | 43.83 | +1.249% | 11,589 | +13.209% |
| 2025-10-17 | 43.11 | 43.35 | 42.97 | 43.29 | +0.266% | 12,697 | +14.622% |
| 2025-10-16 | 43.84 | 43.84 | 43.00 | 43.17 | -1.179% | 7,483 | +14.928% |
| 2025-10-15 | 44.02 | 44.16 | 43.66 | 43.69 | -0.000% | 16,362 | +13.573% |
| 2025-10-14 | 42.72 | 43.83 | 42.72 | 43.69 | +0.994% | 10,235 | +13.573% |
| 2025-10-13 | 42.79 | 43.27 | 42.79 | 43.26 | +2.015% | 24,164 | +14.702% |
| 2025-10-10 | 43.68 | 43.68 | 42.41 | 42.41 | -2.846% | 10,026 | +17.013% |
| 2025-10-09 | 44.18 | 44.18 | 43.56 | 43.65 | -0.958% | 11,452 | +13.682% |
| 2025-10-08 | 43.71 | 44.16 | 43.71 | 44.07 | +0.968% | 18,824 | +12.593% |
| 2025-10-07 | 43.88 | 43.91 | 43.55 | 43.65 | -1.163% | 7,694 | +13.682% |
| 2025-10-06 | 44.47 | 44.47 | 44.09 | 44.16 | +0.142% | 9,170 | +12.360% |
| 2025-10-03 | 44.25 | 44.43 | 44.10 | 44.10 | +0.236% | 14,463 | +12.520% |
| 2025-10-02 | 44.05 | 44.07 | 43.67 | 43.99 | +0.227% | 7,791 | +12.786% |
| 2025-10-01 | 43.74 | 43.90 | 43.73 | 43.90 | +0.104% | 6,997 | +13.041% |
| 2025-09-30 | 43.74 | 43.85 | 43.45 | 43.85 | +0.348% | 11,619 | +13.158% |
| 2025-09-29 | 44.08 | 44.08 | 43.63 | 43.70 | -0.276% | 12,055 | +13.552% |
| 2025-09-26 | 43.45 | 43.82 | 43.45 | 43.82 | +1.117% | 7,612 | +13.239% |
| 2025-09-25 | 43.18 | 43.38 | 43.18 | 43.33 | -0.663% | 18,936 | +14.504% |
| 2025-09-24 | 44.09 | 44.09 | 43.62 | 43.62 | -0.812% | 20,006 | +13.744% |
| 2025-09-23 | 44.17 | 44.41 | 43.90 | 43.98 | -0.218% | 8,197 | +12.820% |
| 2025-09-22 | 43.94 | 44.11 | 43.92 | 44.08 | +0.108% | 10,560 | +12.574% |
| 2025-09-19 | 44.50 | 44.50 | 43.92 | 44.03 | -0.654% | 11,986 | +12.696% |
| 2025-09-18 | 44.12 | 44.52 | 44.12 | 44.32 | +1.164% | 8,823 | +11.958% |
| 2025-09-17 | 44.03 | 44.21 | 43.72 | 43.81 | -0.137% | 10,904 | +13.262% |
| 2025-09-16 | 43.76 | 43.97 | 43.64 | 43.87 | -0.692% | 11,783 | +13.107% |
| 2025-09-15 | 44.27 | 44.45 | 44.07 | 44.18 | -0.131% | 19,352 | +12.324% |
| 2025-09-12 | 44.60 | 44.60 | 44.20 | 44.23 | -1.044% | 13,990 | +12.177% |
| 2025-09-11 | 44.35 | 44.77 | 44.35 | 44.70 | +1.684% | 13,355 | +11.005% |
| 2025-09-10 | 44.16 | 44.26 | 43.84 | 43.96 | -0.317% | 17,949 | +12.875% |
| 2025-09-09 | 44.20 | 44.27 | 43.88 | 44.10 | -0.709% | 11,819 | +12.517% |
| 2025-09-08 | 44.63 | 44.63 | 44.19 | 44.41 | -0.304% | 243,119 | +11.720% |
| 2025-09-05 | 44.51 | 44.71 | 44.06 | 44.55 | +0.870% | 23,493 | +11.380% |
| 2025-09-04 | 43.58 | 44.17 | 43.58 | 44.17 | +1.545% | 12,702 | +12.349% |
| 2025-09-03 | 43.69 | 43.69 | 43.25 | 43.49 | -0.136% | 4,837 | +14.084% |
| 2025-09-02 | 43.33 | 43.55 | 43.28 | 43.55 | -0.358% | 10,437 | +13.929% |
| 2025-08-29 | 44.03 | 44.03 | 43.66 | 43.71 | -0.671% | 5,841 | +13.521% |
| 2025-08-28 | 44.09 | 44.09 | 43.77 | 44.01 | +0.177% | 8,609 | +12.759% |
| 2025-08-27 | 43.61 | 44.00 | 43.61 | 43.93 | +0.567% | 10,492 | +12.958% |
| 2025-08-26 | 43.68 | 43.77 | 43.61 | 43.68 | +0.521% | 2,335 | +13.599% |
| 2025-08-25 | 43.68 | 43.68 | 43.41 | 43.45 | -0.753% | 27,939 | +14.191% |
| 2025-08-22 | 42.87 | 43.99 | 42.79 | 43.78 | +2.682% | 12,750 | +13.331% |
| 2025-08-21 | 42.45 | 42.66 | 42.44 | 42.64 | -0.024% | 9,348 | +16.370% |
| 2025-08-20 | 42.78 | 42.78 | 42.39 | 42.65 | -0.263% | 18,443 | +16.342% |
| 2025-08-19 | 42.76 | 43.03 | 42.67 | 42.76 | +0.169% | 9,656 | +16.037% |
| 2025-08-18 | 42.66 | 42.75 | 42.51 | 42.69 | -0.411% | 16,629 | +16.233% |
| 2025-08-15 | 42.88 | 42.88 | 42.53 | 42.87 | -0.057% | 16,648 | +15.756% |
| 2025-08-14 | 42.94 | 42.94 | 42.58 | 42.89 | -1.287% | 8,452 | +15.689% |
| 2025-08-13 | 42.82 | 43.45 | 42.72 | 43.45 | +1.848% | 19,020 | +14.200% |
| 2025-08-12 | 42.01 | 42.66 | 41.98 | 42.66 | +2.599% | 5,368 | +16.311% |
| 2025-08-11 | 41.90 | 41.91 | 41.58 | 41.58 | -0.677% | 12,155 | +19.333% |
| 2025-08-08 | 42.03 | 42.17 | 41.85 | 41.86 | +0.151% | 11,451 | +18.525% |
| 2025-08-07 | 42.34 | 42.34 | 41.68 | 41.80 | -0.378% | 20,483 | +18.704% |
| 2025-08-06 | 41.83 | 42.07 | 41.83 | 41.96 | -0.285% | 7,847 | +18.256% |
| 2025-08-05 | 42.26 | 42.26 | 41.86 | 42.08 | -0.050% | 12,772 | +17.918% |
| 2025-08-04 | 41.87 | 42.10 | 41.87 | 42.10 | +1.196% | 8,763 | +17.860% |
| 2025-08-01 | 41.75 | 41.79 | 41.31 | 41.60 | -1.367% | 11,233 | +19.270% |
| 2025-07-31 | 42.60 | 42.68 | 42.17 | 42.18 | -1.044% | 11,381 | +17.639% |
| 2025-07-30 | 42.97 | 43.09 | 42.48 | 42.62 | -0.873% | 17,144 | +16.411% |
| 2025-07-29 | 43.17 | 43.25 | 42.90 | 43.00 | -0.061% | 6,173 | +15.395% |
| 2025-07-28 | 43.30 | 43.30 | 42.99 | 43.03 | -0.224% | 13,308 | +15.325% |
| 2025-07-25 | 42.86 | 43.21 | 42.66 | 43.12 | +1.061% | 6,718 | +15.067% |
| 2025-07-24 | 43.02 | 43.06 | 42.67 | 42.67 | -1.161% | 13,396 | +16.288% |
| 2025-07-23 | 43.06 | 43.17 | 43.02 | 43.17 | +0.818% | 7,054 | +14.938% |
| 2025-07-22 | 42.28 | 42.82 | 42.28 | 42.82 | +1.386% | 4,353 | +15.879% |
| 2025-07-21 | 42.58 | 42.63 | 42.22 | 42.24 | -0.693% | 6,232 | +17.485% |
| 2025-07-18 | 42.61 | 42.61 | 42.30 | 42.53 | +0.136% | 17,358 | +16.671% |
| 2025-07-17 | 42.05 | 42.60 | 42.05 | 42.47 | +1.197% | 10,243 | +16.829% |
| 2025-07-16 | 41.95 | 42.12 | 41.66 | 41.97 | +0.251% | 12,700 | +18.227% |
| 2025-07-15 | 42.75 | 42.75 | 41.87 | 41.87 | -1.978% | 9,823 | +18.524% |
| 2025-07-14 | 42.61 | 42.71 | 42.42 | 42.71 | +0.707% | 17,671 | +16.179% |
| 2025-07-11 | 42.67 | 42.67 | 42.41 | 42.41 | -1.280% | 10,545 | +17.001% |
| 2025-07-10 | 42.72 | 43.15 | 42.66 | 42.96 | +0.515% | 7,915 | +15.503% |
| 2025-07-09 | 42.56 | 42.74 | 42.40 | 42.74 | +0.802% | 15,087 | +16.097% |
| 2025-07-08 | 42.43 | 42.65 | 42.39 | 42.40 | +0.522% | 6,395 | +17.028% |
| 2025-07-07 | 42.52 | 42.62 | 42.05 | 42.18 | -1.172% | 45,816 | +17.639% |
| 2025-07-03 | 42.72 | 42.76 | 42.68 | 42.68 | +0.447% | 3,983 | +16.261% |
| 2025-07-02 | 42.17 | 42.49 | 42.15 | 42.49 | +0.854% | 28,667 | +16.780% |
| 2025-07-01 | 41.43 | 42.34 | 41.43 | 42.13 | +1.518% | 17,751 | +17.778% |
| 2025-06-30 | 41.67 | 41.67 | 41.39 | 41.50 | -0.240% | 19,754 | +19.566% |
| 2025-06-27 | 41.30 | 41.66 | 41.29 | 41.60 | +0.532% | 8,095 | +19.279% |
| 2025-06-26 | 41.08 | 41.41 | 41.01 | 41.38 | +1.422% | 48,824 | +19.913% |
| 2025-06-25 | 41.28 | 41.28 | 40.80 | 40.80 | -1.115% | 9,193 | +21.618% |
| 2025-06-24 | 41.06 | 41.32 | 40.91 | 41.26 | +1.028% | 15,711 | +20.262% |
| 2025-06-23 | 40.54 | 40.87 | 40.15 | 40.84 | +1.214% | 12,366 | +21.499% |
| 2025-06-20 | 40.63 | 40.63 | 40.25 | 40.35 | -0.321% | 15,885 | +22.974% |
| 2025-06-18 | 40.24 | 40.70 | 40.24 | 40.48 | +0.447% | 49,034 | +22.579% |
| 2025-06-17 | 40.41 | 40.55 | 40.23 | 40.30 | -0.714% | 10,750 | +23.127% |
| 2025-06-16 | 40.46 | 40.80 | 40.46 | 40.59 | +0.620% | 59,304 | +22.247% |
| 2025-06-13 | 40.66 | 40.73 | 40.18 | 40.34 | -1.446% | 9,044 | +23.004% |
| 2025-06-12 | 40.71 | 40.97 | 40.71 | 40.93 | -0.093% | 20,880 | +21.225% |
| 2025-06-11 | 41.32 | 41.35 | 40.86 | 40.97 | -0.703% | 16,358 | +21.113% |
| 2025-06-10 | 41.19 | 41.31 | 41.12 | 41.26 | +0.267% | 5,425 | +20.262% |
| 2025-06-09 | 41.02 | 41.31 | 40.90 | 41.15 | +0.292% | 11,548 | +20.583% |
| 2025-06-06 | 41.02 | 41.05 | 40.84 | 41.03 | +1.259% | 8,044 | +20.936% |
| 2025-06-05 | 40.79 | 40.84 | 40.46 | 40.52 | -0.433% | 23,737 | +22.458% |
| 2025-06-04 | 40.81 | 40.83 | 40.70 | 40.70 | +0.002% | 5,825 | +21.928% |
| 2025-06-03 | 40.19 | 40.76 | 40.18 | 40.70 | +1.182% | 9,090 | +21.931% |
| 2025-06-02 | 40.30 | 40.38 | 39.77 | 40.22 | -0.149% | 7,939 | +23.371% |
| 2025-05-30 | 40.21 | 40.38 | 39.99 | 40.28 | -0.494% | 8,074 | +23.188% |
| 2025-05-29 | 40.62 | 40.62 | 40.23 | 40.48 | +0.694% | 12,814 | +22.579% |
| 2025-05-28 | 40.76 | 40.76 | 40.20 | 40.20 | -1.420% | 15,930 | +23.430% |
| 2025-05-27 | 40.43 | 40.78 | 40.17 | 40.78 | +2.180% | 15,071 | +21.677% |
| 2025-05-23 | 39.38 | 39.96 | 39.38 | 39.91 | -0.200% | 17,871 | +24.330% |
| 2025-05-22 | 39.91 | 40.16 | 39.75 | 39.99 | -0.150% | 13,352 | +24.081% |
| 2025-05-21 | 40.66 | 40.76 | 39.95 | 40.05 | -2.501% | 35,787 | +23.895% |
| 2025-05-20 | 41.13 | 41.29 | 40.92 | 41.08 | -0.177% | 20,464 | +20.797% |
| 2025-05-19 | 40.84 | 41.26 | 40.84 | 41.15 | -0.291% | 20,136 | +20.583% |
| 2025-05-16 | 40.93 | 41.36 | 40.91 | 41.27 | +1.020% | 15,763 | +20.233% |
| 2025-05-15 | 40.62 | 40.90 | 40.57 | 40.85 | +0.278% | 17,980 | +21.459% |
| 2025-05-14 | 40.87 | 40.88 | 40.71 | 40.74 | -0.281% | 15,087 | +21.797% |
| 2025-05-13 | 40.90 | 41.09 | 40.84 | 40.85 | +0.037% | 22,327 | +21.454% |
| 2025-05-12 | 40.76 | 40.90 | 40.50 | 40.84 | +3.602% | 14,045 | +21.499% |
| 2025-05-09 | 39.52 | 39.57 | 39.28 | 39.42 | -0.177% | 18,053 | +25.875% |
| 2025-05-08 | 39.30 | 39.75 | 39.21 | 39.49 | +1.127% | 27,443 | +25.652% |
| 2025-05-07 | 39.01 | 39.18 | 38.81 | 39.05 | +0.257% | 18,746 | +27.068% |
| 2025-05-06 | 38.76 | 39.20 | 38.75 | 38.95 | -0.486% | 91,532 | +27.394% |
| 2025-05-05 | 39.13 | 39.48 | 39.10 | 39.14 | -0.356% | 17,200 | +26.775% |
| 2025-05-02 | 38.91 | 39.34 | 38.91 | 39.28 | +2.292% | 9,731 | +26.324% |
| 2025-05-01 | 38.37 | 38.67 | 38.37 | 38.40 | +0.682% | 19,267 | +29.219% |
| 2025-04-30 | 37.63 | 38.30 | 37.47 | 38.14 | -0.118% | 43,067 | +30.100% |
| 2025-04-29 | 37.88 | 38.38 | 37.88 | 38.19 | +0.566% | 11,423 | +29.946% |
| 2025-04-28 | 38.17 | 38.22 | 37.63 | 37.97 | +0.053% | 10,996 | +30.682% |
| 2025-04-25 | 37.88 | 37.95 | 37.63 | 37.95 | -0.263% | 16,860 | +30.751% |
| 2025-04-24 | 37.33 | 38.10 | 37.33 | 38.05 | +1.901% | 10,052 | +30.407% |
| 2025-04-23 | 37.78 | 38.37 | 37.22 | 37.34 | +1.578% | 27,194 | +32.887% |
| 2025-04-22 | 36.29 | 36.83 | 36.29 | 36.76 | +2.437% | 47,515 | +34.984% |
| 2025-04-21 | 36.40 | 36.40 | 35.51 | 35.89 | -2.339% | 14,970 | +38.274% |
| 2025-04-17 | 36.64 | 36.95 | 36.52 | 36.74 | +1.031% | 26,036 | +35.039% |
| 2025-04-16 | 36.65 | 36.90 | 36.08 | 36.37 | -1.490% | 51,173 | +36.431% |
| 2025-04-15 | 36.92 | 37.16 | 36.78 | 36.92 | 0.000% | 18,195 | +34.399% |