EFRA
iShares Environmental Infrastructure and Industrials ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:54:27 AM EDT
34.30USD-0.090%(-0.03)6,472
34.66Bid34.74Ask0.08SpreadEFRA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.30 | 34.30 | 34.30 | 34.30 | -0.090% | 6,472 | 0.000% |
| 2026-10-02 | 34.39 | 34.39 | 34.33 | 34.33 | +0.893% | 1,648 | -0.090% |
| 2026-10-01 | 33.72 | 34.03 | 33.72 | 34.03 | -0.381% | 1,253 | +0.802% |
| 2026-09-30 | 34.53 | 34.53 | 34.16 | 34.16 | -0.332% | 473 | +0.418% |
| 2026-09-29 | 34.25 | 34.27 | 34.13 | 34.27 | -0.406% | 284 | +0.085% |
| 2026-09-28 | 34.52 | 34.52 | 34.41 | 34.41 | -0.809% | 149 | -0.322% |
| 2026-09-25 | 34.46 | 34.69 | 34.46 | 34.69 | +0.595% | 850 | -1.128% |
| 2026-09-24 | 34.59 | 34.68 | 34.49 | 34.49 | -0.743% | 389 | -0.539% |
| 2026-09-23 | 34.85 | 34.85 | 34.74 | 34.74 | -0.963% | 120 | -1.278% |
| 2026-09-22 | 34.96 | 35.08 | 34.96 | 35.08 | +0.667% | 277 | -2.229% |
| 2026-09-21 | 34.83 | 34.85 | 34.83 | 34.85 | +0.471% | 170 | -1.577% |
| 2026-09-18 | 34.61 | 34.69 | 34.61 | 34.69 | -0.678% | 134 | -1.113% |
| 2026-09-17 | 34.92 | 34.92 | 34.92 | 34.92 | +0.500% | 123 | -1.783% |
| 2026-09-16 | 34.95 | 34.95 | 34.64 | 34.75 | +0.275% | 466 | -1.292% |
| 2026-09-15 | 34.65 | 34.65 | 34.65 | 34.65 | -0.297% | 125 | -1.021% |
| 2026-09-14 | 34.55 | 34.76 | 34.55 | 34.76 | -0.052% | 191 | -1.315% |
| 2026-09-11 | 34.78 | 34.78 | 34.77 | 34.77 | +0.451% | 140 | -1.366% |
| 2026-09-10 | 34.80 | 34.80 | 34.62 | 34.62 | -0.961% | 250 | -0.921% |
| 2026-09-09 | 35.07 | 35.07 | 34.95 | 34.95 | -0.907% | 1,668 | -1.873% |
| 2026-09-08 | 35.41 | 35.41 | 35.27 | 35.27 | -0.514% | 2,906 | -2.763% |
| 2026-09-04 | 35.39 | 35.46 | 35.39 | 35.46 | +0.098% | 343 | -3.263% |
| 2026-09-03 | 35.15 | 35.45 | 35.15 | 35.42 | +0.761% | 276 | -3.168% |
| 2026-09-02 | 35.15 | 35.15 | 35.15 | 35.15 | +0.142% | 69 | -2.431% |
| 2026-09-01 | 35.49 | 35.49 | 35.10 | 35.10 | -1.621% | 347 | -2.292% |
| 2026-08-31 | 35.68 | 35.68 | 35.68 | 35.68 | -0.591% | 281 | -3.876% |
| 2026-08-28 | 36.07 | 36.07 | 35.78 | 35.90 | -0.512% | 3,712 | -4.445% |
| 2026-08-27 | 36.08 | 36.08 | 36.08 | 36.08 | -0.732% | 43 | -4.934% |
| 2026-08-26 | 36.40 | 36.40 | 36.35 | 36.35 | +0.171% | 1,418 | -5.630% |
| 2026-08-25 | 36.28 | 36.28 | 36.28 | 36.28 | +0.046% | 52 | -5.469% |
| 2026-08-24 | 36.28 | 36.28 | 36.27 | 36.27 | +0.107% | 4,737 | -5.425% |
| 2026-08-21 | 36.23 | 36.23 | 36.23 | 36.23 | +0.583% | 89 | -5.324% |
| 2026-08-20 | 36.02 | 36.02 | 36.02 | 36.02 | -0.721% | 17 | -4.772% |
| 2026-08-19 | 36.28 | 36.28 | 36.28 | 36.28 | +1.118% | 89 | -5.458% |
| 2026-08-18 | 35.88 | 35.88 | 35.88 | 35.88 | -1.130% | 53 | -4.401% |
| 2026-08-17 | 36.41 | 36.41 | 36.29 | 36.29 | -0.629% | 614 | -5.482% |
| 2026-08-14 | 36.41 | 36.52 | 36.41 | 36.52 | -0.277% | 426 | -6.076% |
| 2026-08-13 | 36.56 | 36.62 | 36.56 | 36.62 | +0.177% | 233 | -6.336% |
| 2026-08-12 | 36.56 | 36.56 | 36.56 | 36.56 | -0.174% | 150 | -6.170% |
| 2026-08-11 | 36.60 | 36.62 | 36.60 | 36.62 | +0.850% | 264 | -6.334% |
| 2026-08-10 | 36.30 | 36.31 | 36.30 | 36.31 | -0.910% | 441 | -5.537% |
| 2026-08-07 | 36.64 | 36.64 | 36.64 | 36.64 | +0.640% | 124 | -6.397% |
| 2026-08-06 | 36.41 | 36.41 | 36.41 | 36.41 | -0.360% | 13 | -5.798% |
| 2026-08-05 | 36.44 | 36.54 | 36.44 | 36.54 | +0.492% | 5,897 | -6.137% |
| 2026-08-04 | 36.34 | 36.37 | 36.34 | 36.36 | +1.769% | 573 | -5.675% |
| 2026-08-03 | 35.99 | 35.99 | 35.36 | 35.73 | -0.066% | 5,821 | -4.006% |
| 2026-07-31 | 35.79 | 35.79 | 35.75 | 35.76 | -0.120% | 336 | -4.069% |
| 2026-07-30 | 35.63 | 35.80 | 35.61 | 35.80 | +0.008% | 1,342 | -4.185% |
| 2026-07-29 | 35.70 | 35.80 | 35.61 | 35.80 | -1.112% | 700 | -4.177% |
| 2026-07-28 | 36.20 | 36.20 | 36.20 | 36.20 | +0.886% | 151 | -5.242% |
| 2026-07-27 | 35.92 | 35.92 | 35.77 | 35.88 | +0.419% | 508 | -4.403% |
| 2026-07-24 | 35.73 | 35.73 | 35.73 | 35.73 | +1.340% | 196 | -4.002% |
| 2026-07-23 | 35.26 | 35.26 | 35.26 | 35.26 | -0.540% | 46 | -2.715% |
| 2026-07-22 | 35.45 | 35.45 | 35.45 | 35.45 | +1.599% | 219 | -3.240% |
| 2026-07-21 | 34.96 | 34.96 | 34.89 | 34.89 | -0.724% | 286 | -1.693% |
| 2026-07-20 | 35.68 | 35.68 | 35.11 | 35.15 | -1.027% | 977 | -2.405% |
| 2026-07-17 | 35.74 | 35.82 | 35.51 | 35.51 | -0.795% | 417 | -3.408% |
| 2026-07-16 | 35.79 | 35.79 | 35.79 | 35.79 | +0.921% | 213 | -4.176% |
| 2026-07-15 | 35.58 | 35.58 | 35.45 | 35.47 | -0.507% | 2,330 | -3.294% |
| 2026-07-14 | 35.65 | 35.65 | 35.65 | 35.65 | +0.569% | 41 | -3.784% |
| 2026-07-13 | 35.45 | 35.45 | 35.45 | 35.45 | -0.831% | 130 | -3.237% |
| 2026-07-10 | 35.74 | 35.74 | 35.74 | 35.74 | +1.171% | 195 | -4.041% |
| 2026-07-09 | 35.35 | 35.36 | 35.33 | 35.33 | +0.493% | 1,881 | -2.917% |
| 2026-07-08 | 35.16 | 35.16 | 35.16 | 35.16 | -1.365% | 43 | -2.439% |
| 2026-07-07 | 35.66 | 35.81 | 35.55 | 35.64 | -1.018% | 6,406 | -3.771% |
| 2026-07-06 | 36.01 | 36.01 | 36.01 | 36.01 | +0.409% | 172 | -4.751% |
| 2026-07-02 | 35.86 | 35.90 | 35.69 | 35.86 | +0.885% | 2,903 | -4.361% |
| 2026-07-01 | 35.85 | 35.85 | 35.55 | 35.55 | -0.669% | 4,382 | -3.515% |
| 2026-06-30 | 35.65 | 35.79 | 35.65 | 35.79 | +0.539% | 249 | -4.160% |
| 2026-06-29 | 35.60 | 35.60 | 35.60 | 35.60 | -0.524% | 105 | -3.644% |
| 2026-06-26 | 35.44 | 35.78 | 35.44 | 35.78 | -0.045% | 267 | -4.149% |
| 2026-06-25 | 35.80 | 35.80 | 35.80 | 35.80 | +1.755% | 96 | -4.192% |
| 2026-06-24 | 35.18 | 35.18 | 35.18 | 35.18 | +1.328% | 17 | -2.511% |
| 2026-06-23 | 34.72 | 34.72 | 34.72 | 34.72 | -0.998% | 79 | -1.216% |
| 2026-06-22 | 35.13 | 35.13 | 35.07 | 35.07 | +0.463% | 364 | -2.202% |
| 2026-06-18 | 34.91 | 34.91 | 34.91 | 34.91 | +0.901% | 63 | -1.749% |
| 2026-06-17 | 34.60 | 34.60 | 34.60 | 34.60 | -1.354% | 271 | -0.864% |
| 2026-06-16 | 35.07 | 35.16 | 35.07 | 35.07 | +1.081% | 704 | -2.206% |
| 2026-06-15 | 34.85 | 34.85 | 34.70 | 34.70 | -0.272% | 516 | -1.149% |
| 2026-06-12 | 34.67 | 34.86 | 34.67 | 34.79 | +0.474% | 819 | -1.418% |
| 2026-06-11 | 34.20 | 34.63 | 34.20 | 34.63 | +2.200% | 290 | -0.951% |
| 2026-06-10 | 34.10 | 34.10 | 33.86 | 33.88 | -2.404% | 803 | +1.228% |
| 2026-06-09 | 34.72 | 34.72 | 34.72 | 34.72 | +1.288% | 67 | -1.205% |
| 2026-06-08 | 34.55 | 34.55 | 34.28 | 34.28 | -0.894% | 867 | +0.067% |
| 2026-06-05 | 34.59 | 34.59 | 34.59 | 34.59 | -0.904% | 92 | -0.827% |
| 2026-06-04 | 34.88 | 34.90 | 34.88 | 34.90 | +0.177% | 203 | -1.723% |
| 2026-06-03 | 34.84 | 34.84 | 34.84 | 34.84 | +0.404% | 45 | -1.549% |
| 2026-06-02 | 34.48 | 34.70 | 34.48 | 34.70 | +0.664% | 436 | -1.152% |
| 2026-06-01 | 34.53 | 34.53 | 34.47 | 34.47 | -0.794% | 216 | -0.496% |
| 2026-05-29 | 34.75 | 34.75 | 34.75 | 34.75 | -0.033% | 73 | -1.286% |
| 2026-05-28 | 34.76 | 34.76 | 34.76 | 34.76 | -0.405% | 363 | -1.318% |
| 2026-05-27 | 34.92 | 34.92 | 34.90 | 34.90 | -0.469% | 245 | -1.718% |
| 2026-05-26 | 35.06 | 35.06 | 35.06 | 35.06 | +1.295% | 239 | -2.178% |
| 2026-05-22 | 34.62 | 34.62 | 34.62 | 34.62 | +0.815% | 65 | -0.911% |
| 2026-05-21 | 34.34 | 34.34 | 34.34 | 34.34 | -0.056% | 176 | -0.103% |
| 2026-05-20 | 34.35 | 34.35 | 34.35 | 34.35 | +1.211% | 148 | -0.160% |
| 2026-05-19 | 33.98 | 33.98 | 33.94 | 33.94 | -1.443% | 174 | +1.049% |
| 2026-05-18 | 34.46 | 34.54 | 34.44 | 34.44 | +0.621% | 597 | -0.409% |
| 2026-05-15 | 34.64 | 34.64 | 34.23 | 34.23 | -2.330% | 393 | +0.209% |
| 2026-05-14 | 35.05 | 35.05 | 35.05 | 35.05 | -0.087% | 170 | -2.126% |
| 2026-05-13 | 35.08 | 35.08 | 35.08 | 35.08 | -0.604% | 48 | -2.212% |
| 2026-05-12 | 35.13 | 35.29 | 35.13 | 35.29 | -0.635% | 167 | -2.802% |
| 2026-05-11 | 35.63 | 35.63 | 35.51 | 35.51 | -0.272% | 348 | -3.419% |
| 2026-05-08 | 35.98 | 35.98 | 35.61 | 35.61 | +0.159% | 412 | -3.682% |
| 2026-05-07 | 36.24 | 36.24 | 35.55 | 35.55 | -1.121% | 1,883 | -3.529% |
| 2026-05-06 | 35.96 | 35.96 | 35.96 | 35.96 | +1.250% | 4 | -4.611% |
| 2026-05-05 | 35.55 | 35.58 | 35.51 | 35.51 | +1.036% | 7,254 | -3.418% |
| 2026-05-04 | 35.16 | 35.16 | 35.15 | 35.15 | -0.882% | 400 | -2.417% |
| 2026-05-01 | 35.79 | 35.79 | 35.46 | 35.46 | -0.681% | 311 | -3.278% |
| 2026-04-30 | 35.73 | 35.73 | 35.71 | 35.71 | +2.183% | 265 | -3.937% |
| 2026-04-29 | 35.30 | 35.30 | 34.94 | 34.94 | -1.159% | 1,762 | -1.839% |
| 2026-04-28 | 35.37 | 35.50 | 35.35 | 35.35 | -1.222% | 850 | -2.977% |
| 2026-04-27 | 35.79 | 35.79 | 35.79 | 35.79 | +0.279% | 364 | -4.163% |
| 2026-04-24 | 35.69 | 35.69 | 35.69 | 35.69 | -0.387% | 445 | -3.896% |
| 2026-04-23 | 35.82 | 35.83 | 35.82 | 35.83 | +0.716% | 275 | -4.267% |
| 2026-04-22 | 35.82 | 35.82 | 35.56 | 35.57 | -0.183% | 1,255 | -3.582% |
| 2026-04-21 | 36.00 | 36.00 | 35.64 | 35.64 | -1.300% | 511 | -3.758% |
| 2026-04-20 | 36.04 | 36.14 | 36.04 | 36.11 | +0.071% | 3,026 | -5.009% |
| 2026-04-17 | 35.68 | 36.19 | 35.68 | 36.08 | +0.847% | 518 | -4.942% |
| 2026-04-16 | 35.78 | 35.78 | 35.78 | 35.78 | -0.329% | 340 | -4.136% |
| 2026-04-15 | 35.90 | 35.90 | 35.90 | 35.90 | -1.607% | 79 | -4.452% |
| 2026-04-14 | 36.52 | 36.52 | 36.39 | 36.48 | +0.677% | 827 | -5.987% |
| 2026-04-13 | 35.91 | 36.24 | 35.91 | 36.24 | +0.057% | 453 | -5.350% |
| 2026-04-10 | 36.25 | 36.25 | 36.17 | 36.22 | -0.194% | 484 | -5.296% |
| 2026-04-09 | 36.29 | 36.29 | 36.29 | 36.29 | +0.747% | 168 | -5.479% |
| 2026-04-08 | 36.02 | 36.02 | 36.02 | 36.02 | +3.461% | 29 | -4.773% |
| 2026-04-07 | 34.81 | 34.81 | 34.81 | 34.81 | -0.238% | 25 | -1.477% |
| 2026-04-06 | 34.90 | 34.90 | 34.90 | 34.90 | +0.724% | 87 | -1.712% |
| 2026-04-02 | 34.69 | 34.69 | 34.65 | 34.65 | -0.421% | 542 | -1.000% |
| 2026-04-01 | 34.79 | 34.79 | 34.79 | 34.79 | +1.287% | 213 | -1.417% |
| 2026-03-31 | 33.99 | 34.42 | 33.99 | 34.35 | +2.383% | 585 | -0.148% |
| 2026-03-30 | 34.01 | 34.01 | 33.55 | 33.55 | +0.073% | 1,051 | +2.231% |
| 2026-03-27 | 33.53 | 33.53 | 33.53 | 33.53 | -1.368% | 167 | +2.306% |
| 2026-03-26 | 33.99 | 33.99 | 33.99 | 33.99 | -1.374% | 130 | +0.907% |
| 2026-03-25 | 34.34 | 34.47 | 34.34 | 34.47 | +1.362% | 561 | -0.479% |
| 2026-03-24 | 34.00 | 34.00 | 34.00 | 34.00 | +0.108% | 104 | +0.876% |
| 2026-03-23 | 34.05 | 34.05 | 33.97 | 33.97 | +2.115% | 169 | +0.985% |
| 2026-03-20 | 33.26 | 33.26 | 33.26 | 33.26 | -2.276% | 44 | +3.121% |
| 2026-03-19 | 33.82 | 34.04 | 33.81 | 34.04 | -0.581% | 1,946 | +0.774% |
| 2026-03-18 | 34.24 | 34.24 | 34.24 | 34.24 | -1.457% | 30 | +0.189% |
| 2026-03-17 | 34.94 | 34.96 | 34.74 | 34.74 | +0.438% | 746 | -1.271% |
| 2026-03-16 | 34.59 | 34.59 | 34.59 | 34.59 | +0.748% | 103 | -0.838% |
| 2026-03-13 | 34.36 | 34.36 | 34.33 | 34.33 | -0.663% | 879 | -0.097% |
| 2026-03-12 | 34.56 | 34.56 | 34.56 | 34.56 | -1.464% | 110 | -0.759% |
| 2026-03-11 | 35.08 | 35.08 | 35.08 | 35.08 | +0.072% | 213 | -2.212% |
| 2026-03-10 | 35.05 | 35.05 | 35.05 | 35.05 | -0.519% | 244 | -2.142% |
| 2026-03-09 | 34.45 | 35.23 | 34.45 | 35.23 | +0.178% | 348 | -2.649% |
| 2026-03-06 | 35.38 | 35.38 | 35.17 | 35.17 | -1.498% | 456 | -2.476% |
| 2026-03-05 | 35.71 | 35.71 | 35.71 | 35.71 | -2.096% | 437 | -3.937% |
| 2026-03-04 | 36.25 | 36.47 | 36.25 | 36.47 | +0.071% | 622 | -5.951% |
| 2026-03-03 | 35.70 | 36.44 | 35.70 | 36.44 | -2.059% | 1,006 | -5.885% |
| 2026-03-02 | 37.34 | 37.34 | 37.21 | 37.21 | -0.653% | 584 | -7.822% |
| 2026-02-27 | 37.46 | 37.46 | 37.46 | 37.46 | +0.159% | 24 | -8.424% |
| 2026-02-26 | 37.14 | 37.43 | 37.14 | 37.40 | +0.544% | 707 | -8.278% |
| 2026-02-25 | 37.15 | 37.19 | 37.12 | 37.19 | +0.266% | 2,724 | -7.778% |
| 2026-02-24 | 37.09 | 37.09 | 37.09 | 37.09 | +1.054% | 41 | -7.533% |
| 2026-02-23 | 36.71 | 36.71 | 36.71 | 36.71 | -0.938% | 120 | -6.558% |
| 2026-02-20 | 37.05 | 37.05 | 37.05 | 37.05 | +0.212% | 135 | -7.435% |
| 2026-02-19 | 36.77 | 37.02 | 36.77 | 36.98 | -0.153% | 1,953 | -7.239% |
| 2026-02-18 | 37.27 | 37.27 | 37.03 | 37.03 | +0.317% | 2,092 | -7.381% |
| 2026-02-17 | 36.88 | 36.92 | 36.78 | 36.92 | -0.470% | 1,002 | -7.088% |
| 2026-02-13 | 36.86 | 37.09 | 36.86 | 37.09 | +0.860% | 209 | -7.524% |
| 2026-02-12 | 36.94 | 36.94 | 36.77 | 36.77 | -0.404% | 262 | -6.729% |
| 2026-02-11 | 36.92 | 36.92 | 36.92 | 36.92 | +1.261% | 58 | -7.105% |
| 2026-02-10 | 36.46 | 36.46 | 36.46 | 36.46 | +0.555% | 65 | -5.934% |
| 2026-02-09 | 36.25 | 36.31 | 36.25 | 36.26 | +0.359% | 879 | -5.411% |
| 2026-02-06 | 36.11 | 36.13 | 36.11 | 36.13 | +1.515% | 989 | -5.072% |
| 2026-02-05 | 35.53 | 35.59 | 35.53 | 35.59 | -0.735% | 438 | -3.633% |
| 2026-02-04 | 35.92 | 35.92 | 35.86 | 35.86 | +1.556% | 144 | -4.341% |
| 2026-02-03 | 35.31 | 35.31 | 35.31 | 35.31 | -0.050% | 59 | -2.853% |
| 2026-02-02 | 34.96 | 35.35 | 34.96 | 35.32 | +0.615% | 5,408 | -2.901% |
| 2026-01-30 | 35.06 | 35.11 | 35.06 | 35.11 | -0.895% | 168 | -2.304% |
| 2026-01-29 | 35.27 | 35.43 | 35.27 | 35.43 | +0.626% | 433 | -3.178% |
| 2026-01-28 | 35.19 | 35.23 | 35.12 | 35.21 | -1.135% | 6,768 | -2.572% |
| 2026-01-27 | 35.95 | 35.95 | 35.61 | 35.61 | +0.478% | 401 | -3.677% |
| 2026-01-26 | 35.45 | 35.49 | 35.44 | 35.44 | +0.442% | 466 | -3.217% |
| 2026-01-23 | 35.28 | 35.28 | 35.28 | 35.28 | +0.155% | 58 | -2.789% |
| 2026-01-22 | 35.22 | 35.33 | 35.22 | 35.23 | +0.980% | 705 | -2.639% |
| 2026-01-21 | 34.63 | 34.89 | 34.63 | 34.89 | +1.642% | 400 | -1.685% |
| 2026-01-20 | 34.28 | 34.32 | 34.28 | 34.32 | -1.949% | 276 | -0.071% |
| 2026-01-16 | 34.89 | 35.01 | 34.87 | 35.01 | +0.156% | 771 | -2.018% |
| 2026-01-15 | 34.95 | 34.95 | 34.95 | 34.95 | +0.946% | 45 | -1.865% |
| 2026-01-14 | 34.56 | 34.62 | 34.56 | 34.62 | +0.585% | 236 | -0.937% |
| 2026-01-13 | 34.36 | 34.42 | 34.36 | 34.42 | -0.385% | 258 | -0.358% |
| 2026-01-12 | 34.56 | 34.56 | 34.56 | 34.56 | +0.020% | 91 | -0.741% |
| 2026-01-09 | 34.45 | 34.80 | 34.45 | 34.55 | +0.650% | 2,418 | -0.721% |
| 2026-01-08 | 34.33 | 34.33 | 34.33 | 34.33 | +1.738% | 20 | -0.076% |
| 2026-01-07 | 33.99 | 33.99 | 33.74 | 33.74 | -1.067% | 314 | +1.661% |
| 2026-01-06 | 34.10 | 34.10 | 34.10 | 34.10 | +1.047% | 98 | +0.576% |
| 2026-01-05 | 33.77 | 33.77 | 33.75 | 33.75 | +0.452% | 224 | +1.629% |
| 2026-01-02 | 33.61 | 33.67 | 33.54 | 33.60 | +1.224% | 854 | +2.088% |
| 2025-12-31 | 33.34 | 33.34 | 33.19 | 33.19 | -0.807% | 349 | +3.338% |
| 2025-12-30 | 33.63 | 33.63 | 33.46 | 33.46 | -0.004% | 804 | +2.504% |
| 2025-12-29 | 33.46 | 33.46 | 33.46 | 33.46 | -0.154% | 72 | +2.500% |
| 2025-12-26 | 33.52 | 33.52 | 33.52 | 33.52 | -0.008% | 105 | +2.342% |
| 2025-12-24 | 33.52 | 33.52 | 33.52 | 33.52 | +0.126% | 13 | +2.334% |
| 2025-12-23 | 33.42 | 33.52 | 33.42 | 33.48 | +0.401% | 1,819 | +2.463% |
| 2025-12-22 | 33.27 | 33.34 | 33.27 | 33.34 | +0.685% | 309 | +2.874% |
| 2025-12-19 | 33.12 | 33.12 | 33.12 | 33.12 | -0.451% | 229 | +3.578% |
| 2025-12-18 | 33.35 | 33.35 | 33.26 | 33.27 | +0.581% | 1,519 | +3.111% |
| 2025-12-17 | 33.39 | 33.39 | 33.01 | 33.07 | -0.336% | 1,897 | +3.710% |
| 2025-12-16 | 33.22 | 33.22 | 33.18 | 33.18 | -3.624% | 128 | +3.362% |
| 2025-12-15 | 34.44 | 34.44 | 34.43 | 34.43 | +0.108% | 286 | -0.384% |
| 2025-12-12 | 34.49 | 34.49 | 34.38 | 34.40 | -0.141% | 790 | -0.276% |
| 2025-12-11 | 34.52 | 34.52 | 34.44 | 34.44 | +0.904% | 1,180 | -0.417% |
| 2025-12-10 | 34.14 | 34.14 | 34.14 | 34.14 | +1.585% | 25 | +0.483% |
| 2025-12-09 | 33.88 | 33.88 | 33.60 | 33.60 | -0.777% | 543 | +2.076% |
| 2025-12-08 | 33.87 | 33.87 | 33.87 | 33.87 | -0.819% | 169 | +1.283% |
| 2025-12-05 | 34.15 | 34.15 | 34.15 | 34.15 | -0.192% | 60 | +0.454% |
| 2025-12-04 | 34.21 | 34.21 | 34.21 | 34.21 | -0.245% | 147 | +0.261% |
| 2025-12-03 | 34.29 | 34.29 | 34.29 | 34.29 | +1.050% | 9 | +0.015% |
| 2025-12-02 | 33.90 | 33.94 | 33.90 | 33.94 | +0.185% | 368 | +1.065% |
| 2025-12-01 | 33.88 | 33.88 | 33.88 | 33.88 | -0.353% | 100 | +1.253% |
| 2025-11-28 | 34.00 | 34.00 | 34.00 | 34.00 | +0.306% | 15 | +0.895% |
| 2025-11-26 | 33.92 | 33.93 | 33.88 | 33.89 | +0.768% | 8,662 | +1.204% |
| 2025-11-25 | 33.63 | 33.63 | 33.63 | 33.63 | +1.631% | 12 | +1.981% |
| 2025-11-24 | 33.09 | 33.09 | 33.09 | 33.09 | +0.215% | 19 | +3.645% |
| 2025-11-21 | 32.72 | 33.02 | 32.72 | 33.02 | +1.885% | 268 | +3.867% |
| 2025-11-20 | 32.41 | 32.41 | 32.41 | 32.41 | -0.826% | 72 | +5.825% |
| 2025-11-19 | 32.92 | 32.92 | 32.68 | 32.68 | -0.393% | 312 | +4.951% |
| 2025-11-18 | 33.00 | 33.00 | 32.73 | 32.81 | -0.919% | 2,391 | +4.538% |
| 2025-11-17 | 33.46 | 33.46 | 33.12 | 33.12 | -1.721% | 2,652 | +3.578% |
| 2025-11-14 | 33.69 | 33.70 | 33.69 | 33.70 | -0.649% | 378 | +1.796% |
| 2025-11-13 | 33.92 | 33.92 | 33.92 | 33.92 | -0.407% | 37 | +1.135% |
| 2025-11-12 | 34.13 | 34.13 | 34.05 | 34.05 | +0.312% | 242 | +0.723% |
| 2025-11-11 | 33.95 | 33.95 | 33.95 | 33.95 | +0.150% | 23 | +1.037% |
| 2025-11-10 | 33.90 | 33.90 | 33.90 | 33.90 | +0.287% | 96 | +1.189% |
| 2025-11-07 | 33.67 | 33.80 | 33.67 | 33.80 | +0.364% | 333 | +1.480% |
| 2025-11-06 | 33.68 | 33.68 | 33.68 | 33.68 | -0.488% | 34 | +1.849% |
| 2025-11-05 | 33.82 | 33.84 | 33.82 | 33.84 | +0.991% | 253 | +1.353% |
| 2025-11-04 | 33.60 | 33.60 | 33.28 | 33.51 | -0.005% | 5,059 | +2.357% |
| 2025-11-03 | 33.51 | 33.51 | 33.51 | 33.51 | -0.735% | 51 | +2.352% |
| 2025-10-31 | 34.46 | 34.46 | 33.53 | 33.76 | -0.308% | 4,382 | +1.600% |
| 2025-10-30 | 34.19 | 34.19 | 33.86 | 33.86 | -0.939% | 220 | +1.288% |
| 2025-10-29 | 34.19 | 34.19 | 34.19 | 34.19 | -1.677% | 535 | +0.336% |
| 2025-10-28 | 34.82 | 34.82 | 34.77 | 34.77 | -0.630% | 281 | -1.346% |
| 2025-10-27 | 34.99 | 34.99 | 34.99 | 34.99 | -0.234% | 127 | -1.968% |
| 2025-10-24 | 35.07 | 35.07 | 35.07 | 35.07 | +0.268% | 79 | -2.196% |
| 2025-10-23 | 34.84 | 34.98 | 34.84 | 34.98 | +0.852% | 977 | -1.934% |
| 2025-10-22 | 34.68 | 34.68 | 34.68 | 34.68 | -0.265% | 113 | -1.098% |
| 2025-10-21 | 34.77 | 34.77 | 34.77 | 34.77 | +0.081% | 23 | -1.361% |
| 2025-10-20 | 34.74 | 34.74 | 34.74 | 34.74 | +0.963% | 118 | -1.281% |
| 2025-10-17 | 34.41 | 34.41 | 34.41 | 34.41 | +0.224% | 11 | -0.330% |
| 2025-10-16 | 34.29 | 34.34 | 34.29 | 34.34 | -0.115% | 199 | -0.107% |
| 2025-10-15 | 34.38 | 34.38 | 34.38 | 34.38 | +0.478% | 90 | -0.222% |
| 2025-10-14 | 34.21 | 34.21 | 34.21 | 34.21 | +0.835% | 43 | +0.255% |
| 2025-10-13 | 33.93 | 33.93 | 33.93 | 33.93 | +0.686% | 54 | +1.093% |
| 2025-10-10 | 34.03 | 34.03 | 33.70 | 33.70 | -1.511% | 211 | +1.786% |
| 2025-10-09 | 34.22 | 34.22 | 34.22 | 34.22 | -0.777% | 31 | +0.248% |
| 2025-10-08 | 34.38 | 34.48 | 34.38 | 34.48 | +0.713% | 856 | -0.531% |
| 2025-10-07 | 34.37 | 34.37 | 34.24 | 34.24 | -0.452% | 204 | +0.178% |
| 2025-10-06 | 34.39 | 34.39 | 34.39 | 34.39 | -0.135% | 13 | -0.275% |
| 2025-10-03 | 34.44 | 34.44 | 34.44 | 34.44 | +0.434% | 21 | -0.409% |
| 2025-10-02 | 34.29 | 34.29 | 34.29 | 34.29 | +0.203% | 38 | +0.023% |
| 2025-10-01 | 34.22 | 34.22 | 34.22 | 34.22 | -0.333% | 85 | +0.226% |
| 2025-09-30 | 34.34 | 34.34 | 34.34 | 34.34 | +1.151% | 9 | -0.108% |
| 2025-09-29 | 33.95 | 33.95 | 33.95 | 33.95 | +0.292% | 68 | +1.041% |
| 2025-09-26 | 33.88 | 33.88 | 33.85 | 33.85 | +0.678% | 154 | +1.336% |
| 2025-09-25 | 33.62 | 33.62 | 33.62 | 33.62 | -0.554% | 132 | +2.024% |
| 2025-09-24 | 33.81 | 33.81 | 33.81 | 33.81 | -1.118% | 9 | +1.458% |
| 2025-09-23 | 34.19 | 34.19 | 34.19 | 34.19 | -0.019% | 29 | +0.324% |
| 2025-09-22 | 34.20 | 34.20 | 34.20 | 34.20 | +0.424% | 68 | +0.305% |
| 2025-09-19 | 34.05 | 34.05 | 34.05 | 34.05 | -0.522% | 37 | +0.730% |
| 2025-09-18 | 34.23 | 34.23 | 34.23 | 34.23 | +0.708% | 24 | +0.204% |
| 2025-09-17 | 33.99 | 33.99 | 33.99 | 33.99 | -0.396% | 93 | +0.914% |
| 2025-09-16 | 34.12 | 34.12 | 34.12 | 34.12 | -0.383% | 58 | +0.515% |
| 2025-09-15 | 34.26 | 34.26 | 34.26 | 34.26 | +0.342% | 19 | +0.130% |
| 2025-09-12 | 34.14 | 34.14 | 34.14 | 34.14 | -0.887% | 37 | +0.472% |
| 2025-09-11 | 34.44 | 34.44 | 34.44 | 34.44 | +1.737% | 123 | -0.420% |
| 2025-09-10 | 33.86 | 33.86 | 33.86 | 33.86 | -0.020% | 175 | +1.310% |
| 2025-09-09 | 33.90 | 33.90 | 33.86 | 33.86 | -2.088% | 803 | +1.290% |
| 2025-09-08 | 34.59 | 34.59 | 34.59 | 34.59 | -0.131% | 60 | -0.825% |
| 2025-09-05 | 34.63 | 34.63 | 34.63 | 34.63 | +0.794% | 84 | -0.954% |
| 2025-09-04 | 34.18 | 34.36 | 34.15 | 34.36 | +0.947% | 1,644 | -0.168% |
| 2025-09-03 | 34.04 | 34.04 | 34.04 | 34.04 | +0.140% | 7 | +0.777% |
| 2025-09-02 | 33.99 | 33.99 | 33.99 | 33.99 | -1.220% | 83 | +0.919% |
| 2025-08-29 | 34.41 | 34.41 | 34.41 | 34.41 | -0.452% | 19 | -0.313% |
| 2025-08-28 | 34.93 | 34.93 | 34.56 | 34.56 | -0.222% | 291 | -0.763% |
| 2025-08-27 | 34.64 | 34.64 | 34.64 | 34.64 | +0.326% | 35 | -0.983% |
| 2025-08-26 | 34.53 | 34.53 | 34.53 | 34.53 | +0.154% | 7 | -0.660% |
| 2025-08-25 | 34.48 | 34.48 | 34.48 | 34.48 | -1.020% | 249 | -0.508% |
| 2025-08-22 | 34.20 | 34.84 | 34.20 | 34.83 | +2.280% | 929 | -1.523% |
| 2025-08-21 | 34.05 | 34.05 | 34.05 | 34.05 | -0.171% | 9 | +0.723% |
| 2025-08-20 | 34.11 | 34.11 | 34.11 | 34.11 | -0.338% | 9 | +0.551% |
| 2025-08-19 | 34.30 | 34.30 | 34.22 | 34.23 | +0.463% | 1,014 | +0.211% |
| 2025-08-18 | 34.07 | 34.07 | 34.07 | 34.07 | -0.093% | 7 | +0.675% |
| 2025-08-15 | 34.10 | 34.10 | 34.10 | 34.10 | -0.402% | 18 | +0.581% |
| 2025-08-14 | 34.24 | 34.24 | 34.24 | 34.24 | -0.998% | 16 | +0.177% |
| 2025-08-13 | 34.58 | 34.58 | 34.58 | 34.58 | +0.810% | 5 | -0.823% |
| 2025-08-12 | 34.18 | 34.31 | 34.18 | 34.31 | +1.549% | 327 | -0.019% |
| 2025-08-11 | 33.68 | 33.78 | 33.68 | 33.78 | -0.123% | 160 | +1.529% |
| 2025-08-08 | 33.83 | 33.83 | 33.83 | 33.83 | +0.110% | 14 | +1.404% |
| 2025-08-07 | 33.79 | 33.79 | 33.79 | 33.79 | +0.872% | 100 | +1.516% |
| 2025-08-06 | 33.50 | 33.50 | 33.50 | 33.50 | +0.124% | 3 | +2.401% |
| 2025-08-05 | 33.31 | 33.45 | 33.31 | 33.45 | +0.562% | 267 | +2.528% |
| 2025-08-04 | 33.27 | 33.27 | 33.27 | 33.27 | +0.782% | 33 | +3.104% |
| 2025-08-01 | 33.08 | 33.08 | 33.01 | 33.01 | -0.211% | 396 | +3.909% |
| 2025-07-31 | 33.08 | 33.08 | 33.08 | 33.08 | -0.011% | 6 | +3.690% |
| 2025-07-30 | 33.08 | 33.08 | 33.08 | 33.08 | -0.711% | 5 | +3.678% |
| 2025-07-29 | 33.31 | 33.32 | 33.31 | 33.32 | -0.165% | 113 | +2.941% |
| 2025-07-28 | 33.38 | 33.38 | 33.38 | 33.38 | -0.677% | 13 | +2.772% |
| 2025-07-25 | 33.60 | 33.60 | 33.60 | 33.60 | -0.016% | 30 | +2.075% |
| 2025-07-24 | 33.70 | 33.70 | 33.61 | 33.61 | -1.056% | 662 | +2.059% |
| 2025-07-23 | 33.97 | 33.97 | 33.97 | 33.97 | +0.522% | 23 | +0.981% |
| 2025-07-22 | 33.79 | 33.79 | 33.79 | 33.79 | +0.534% | 6 | +1.508% |
| 2025-07-21 | 33.61 | 33.61 | 33.61 | 33.61 | +0.265% | 7 | +2.051% |
| 2025-07-18 | 33.52 | 33.52 | 33.52 | 33.52 | -0.230% | 23 | +2.321% |
| 2025-07-17 | 33.50 | 33.60 | 33.50 | 33.60 | +0.564% | 1,027 | +2.086% |
| 2025-07-16 | 33.41 | 33.41 | 33.41 | 33.41 | +0.058% | 21 | +2.663% |
| 2025-07-15 | 33.52 | 33.52 | 33.39 | 33.39 | -1.144% | 317 | +2.722% |
| 2025-07-14 | 33.78 | 33.78 | 33.78 | 33.78 | +0.022% | 5 | +1.547% |
| 2025-07-11 | 33.77 | 33.77 | 33.77 | 33.77 | -0.485% | 6 | +1.569% |
| 2025-07-10 | 33.93 | 33.93 | 33.93 | 33.93 | +0.242% | 34 | +1.076% |
| 2025-07-09 | 33.85 | 33.85 | 33.85 | 33.85 | +0.537% | 83 | +1.321% |
| 2025-07-08 | 33.67 | 33.67 | 33.67 | 33.67 | +0.334% | 48 | +1.865% |
| 2025-07-07 | 33.56 | 33.56 | 33.56 | 33.56 | -1.236% | 5 | +2.205% |
| 2025-07-03 | 33.98 | 33.98 | 33.98 | 33.98 | +0.488% | 7 | +0.942% |
| 2025-07-02 | 33.81 | 33.81 | 33.81 | 33.81 | -0.015% | 4 | +1.434% |
| 2025-07-01 | 33.82 | 33.82 | 33.82 | 33.82 | +1.247% | 104 | +1.419% |
| 2025-06-30 | 33.39 | 33.40 | 33.35 | 33.40 | +0.417% | 552 | +2.684% |
| 2025-06-27 | 33.26 | 33.26 | 33.26 | 33.26 | +0.085% | 19 | +3.113% |
| 2025-06-26 | 33.24 | 33.24 | 33.24 | 33.24 | +1.056% | 26 | +3.200% |
| 2025-06-25 | 32.89 | 32.89 | 32.89 | 32.89 | -0.712% | 6 | +4.290% |
| 2025-06-24 | 33.13 | 33.13 | 33.13 | 33.13 | +0.982% | 19 | +3.547% |
| 2025-06-23 | 32.80 | 32.80 | 32.80 | 32.80 | +1.266% | 21 | +4.564% |
| 2025-06-20 | 32.37 | 32.39 | 32.37 | 32.39 | -0.447% | 225 | +5.888% |
| 2025-06-18 | 32.75 | 32.75 | 32.54 | 32.54 | +0.001% | 354 | +5.415% |
| 2025-06-17 | 32.54 | 32.54 | 32.54 | 32.54 | -0.789% | 27 | +5.416% |
| 2025-06-16 | 32.90 | 32.91 | 32.80 | 32.80 | -0.497% | 2,952 | +4.585% |
| 2025-06-13 | 32.99 | 32.99 | 32.95 | 32.96 | -1.129% | 2,878 | +4.066% |
| 2025-06-12 | 33.34 | 33.34 | 33.34 | 33.34 | +0.197% | 39 | +2.891% |
| 2025-06-11 | 33.27 | 33.27 | 33.27 | 33.27 | -0.104% | 8 | +3.093% |
| 2025-06-10 | 33.31 | 33.31 | 33.31 | 33.31 | +0.694% | 28 | +2.986% |
| 2025-06-09 | 33.08 | 33.08 | 33.08 | 33.08 | +0.072% | 14 | +3.701% |
| 2025-06-06 | 33.05 | 33.05 | 33.05 | 33.05 | +0.192% | 4 | +3.775% |
| 2025-06-05 | 32.94 | 32.99 | 32.93 | 32.99 | +0.308% | 1,086 | +3.975% |
| 2025-06-04 | 32.89 | 32.89 | 32.89 | 32.89 | -0.265% | 24 | +4.296% |
| 2025-06-03 | 32.97 | 32.97 | 32.97 | 32.97 | +0.585% | 70 | +4.019% |
| 2025-06-02 | 32.78 | 32.78 | 32.78 | 32.78 | -0.184% | 14 | +4.628% |
| 2025-05-30 | 32.84 | 32.84 | 32.84 | 32.84 | +0.011% | 20 | +4.435% |
| 2025-05-29 | 32.84 | 32.84 | 32.84 | 32.84 | +0.581% | 36 | +4.446% |
| 2025-05-28 | 32.65 | 32.65 | 32.65 | 32.65 | -1.120% | 55 | +5.053% |
| 2025-05-27 | 32.77 | 33.02 | 32.77 | 33.02 | +1.311% | 1,864 | +3.876% |
| 2025-05-23 | 32.59 | 32.59 | 32.59 | 32.59 | -0.093% | 24 | +5.239% |
| 2025-05-22 | 32.62 | 32.62 | 32.62 | 32.62 | -0.310% | 148 | +5.141% |
| 2025-05-21 | 32.72 | 32.72 | 32.72 | 32.72 | -1.175% | 4 | +4.814% |
| 2025-05-20 | 33.11 | 33.11 | 33.11 | 33.11 | +0.035% | 4 | +3.583% |
| 2025-05-19 | 33.10 | 33.10 | 33.10 | 33.10 | +0.414% | 16 | +3.619% |
| 2025-05-16 | 32.97 | 32.97 | 32.97 | 32.97 | +1.049% | 25 | +4.048% |
| 2025-05-15 | 32.62 | 32.62 | 32.62 | 32.62 | +1.316% | 54 | +5.139% |
| 2025-05-14 | 32.20 | 32.20 | 32.20 | 32.20 | -0.739% | 27 | +6.523% |
| 2025-05-13 | 32.44 | 32.44 | 32.44 | 32.44 | +0.277% | 5 | +5.735% |
| 2025-05-12 | 32.35 | 32.35 | 32.35 | 32.35 | +0.746% | 11 | +6.028% |
| 2025-05-09 | 32.11 | 32.11 | 32.11 | 32.11 | +0.345% | 105 | +6.819% |
| 2025-05-08 | 32.00 | 32.00 | 32.00 | 32.00 | +1.232% | 64 | +7.187% |
| 2025-05-07 | 31.61 | 31.61 | 31.61 | 31.61 | -0.523% | 116 | +8.508% |
| 2025-05-06 | 31.78 | 31.78 | 31.78 | 31.78 | -0.555% | 13 | +7.940% |
| 2025-05-05 | 31.95 | 31.95 | 31.95 | 31.95 | -0.221% | 98 | +7.341% |
| 2025-05-02 | 32.03 | 32.03 | 32.03 | 32.03 | +1.189% | 16 | +7.103% |
| 2025-05-01 | 31.65 | 31.65 | 31.65 | 31.65 | +0.007% | 9 | +8.377% |
| 2025-04-30 | 31.65 | 31.65 | 31.65 | 31.65 | +0.470% | 39 | +8.384% |
| 2025-04-29 | 31.50 | 31.50 | 31.50 | 31.50 | +0.304% | 301 | +8.893% |
| 2025-04-28 | 31.40 | 31.40 | 31.40 | 31.40 | +0.466% | 206 | +9.223% |
| 2025-04-25 | 31.26 | 31.26 | 31.26 | 31.26 | -0.092% | 5 | +9.733% |
| 2025-04-24 | 31.29 | 31.29 | 31.29 | 31.29 | +1.613% | 103 | +9.631% |
| 2025-04-23 | 30.79 | 30.79 | 30.79 | 30.79 | +0.391% | 116 | +11.400% |
| 2025-04-22 | 30.67 | 30.67 | 30.67 | 30.67 | +2.205% | 32 | +11.836% |
| 2025-04-21 | 30.01 | 30.01 | 30.01 | 30.01 | -0.748% | 90 | +14.301% |
| 2025-04-17 | 30.23 | 30.23 | 30.23 | 30.23 | +1.108% | 93 | +13.446% |
| 2025-04-16 | 29.90 | 29.90 | 29.90 | 29.90 | -0.505% | 52 | +14.703% |
| 2025-04-15 | 30.05 | 30.05 | 30.05 | 30.05 | 0.000% | 13 | +14.124% |