ENZL
iShares Trust iShares MSCI New Zealand ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:24:21 PM EDT
44.46USD-1.156%(-0.52)8,963
44.21Bid44.98Ask0.77SpreadENZL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.46 | 44.46 | 44.46 | 44.46 | -1.156% | 8,963 | 0.000% |
| 2026-10-02 | 44.89 | 44.98 | 44.69 | 44.98 | +0.201% | 18,208 | -1.156% |
| 2026-10-01 | 45.10 | 45.10 | 44.69 | 44.89 | -0.411% | 56,259 | -0.958% |
| 2026-09-30 | 45.22 | 45.22 | 45.02 | 45.08 | +0.952% | 6,815 | -1.364% |
| 2026-09-29 | 44.77 | 44.77 | 44.45 | 44.65 | -1.478% | 6,235 | -0.426% |
| 2026-09-28 | 45.40 | 45.47 | 45.13 | 45.32 | -0.264% | 12,644 | -1.898% |
| 2026-09-25 | 45.40 | 45.71 | 45.34 | 45.44 | +0.012% | 2,652 | -2.157% |
| 2026-09-24 | 45.33 | 45.52 | 45.33 | 45.43 | +0.098% | 8,209 | -2.145% |
| 2026-09-23 | 45.56 | 45.56 | 45.26 | 45.39 | -1.934% | 10,507 | -2.049% |
| 2026-09-22 | 45.89 | 46.37 | 45.89 | 46.28 | +0.949% | 9,032 | -3.943% |
| 2026-09-21 | 45.84 | 46.00 | 45.76 | 45.85 | +0.703% | 9,659 | -3.032% |
| 2026-09-18 | 45.44 | 45.65 | 45.41 | 45.53 | -0.416% | 14,114 | -2.350% |
| 2026-09-17 | 45.75 | 45.99 | 45.72 | 45.72 | +1.758% | 12,510 | -2.756% |
| 2026-09-16 | 45.44 | 45.51 | 44.92 | 44.93 | -0.022% | 5,158 | -1.046% |
| 2026-09-15 | 45.21 | 45.21 | 44.89 | 44.94 | -1.002% | 40,073 | -1.068% |
| 2026-09-14 | 45.59 | 45.59 | 45.16 | 45.40 | -0.884% | 59,257 | -2.060% |
| 2026-09-11 | 46.15 | 46.20 | 45.76 | 45.80 | -0.456% | 20,019 | -2.926% |
| 2026-09-10 | 46.16 | 46.33 | 45.96 | 46.01 | -1.287% | 39,534 | -3.369% |
| 2026-09-09 | 46.87 | 46.97 | 46.53 | 46.61 | -0.555% | 64,121 | -4.613% |
| 2026-09-08 | 47.34 | 47.34 | 46.76 | 46.87 | -2.395% | 341,830 | -5.142% |
| 2026-09-04 | 48.12 | 48.19 | 47.81 | 48.02 | +0.304% | 27,170 | -7.414% |
| 2026-09-03 | 47.86 | 48.02 | 47.81 | 47.87 | -0.053% | 32,365 | -7.133% |
| 2026-09-02 | 47.61 | 47.90 | 47.55 | 47.90 | +0.991% | 79,955 | -7.182% |
| 2026-09-01 | 47.76 | 47.76 | 47.19 | 47.43 | -1.434% | 77,413 | -6.262% |
| 2026-08-31 | 48.06 | 48.43 | 47.94 | 48.12 | +0.923% | 83,469 | -7.606% |
| 2026-08-28 | 48.19 | 48.28 | 47.51 | 47.68 | -1.812% | 113,530 | -6.753% |
| 2026-08-27 | 48.46 | 48.59 | 48.06 | 48.56 | +0.052% | 70,581 | -8.443% |
| 2026-08-26 | 48.59 | 48.70 | 48.46 | 48.53 | -0.967% | 9,675 | -8.396% |
| 2026-08-25 | 48.85 | 49.04 | 48.75 | 49.01 | +1.007% | 52,045 | -9.281% |
| 2026-08-24 | 48.68 | 48.68 | 48.33 | 48.52 | -0.390% | 49,709 | -8.368% |
| 2026-08-21 | 48.47 | 48.90 | 48.47 | 48.71 | +1.458% | 27,555 | -8.725% |
| 2026-08-20 | 48.29 | 48.50 | 48.01 | 48.01 | -0.580% | 33,021 | -7.394% |
| 2026-08-19 | 47.99 | 48.35 | 47.93 | 48.29 | +2.531% | 94,645 | -7.931% |
| 2026-08-18 | 47.10 | 47.35 | 46.98 | 47.10 | -0.048% | 56,166 | -5.601% |
| 2026-08-17 | 47.13 | 47.32 | 46.99 | 47.12 | -0.464% | 60,381 | -5.646% |
| 2026-08-14 | 47.37 | 47.50 | 47.21 | 47.34 | +0.190% | 92,120 | -6.084% |
| 2026-08-13 | 47.20 | 47.30 | 46.93 | 47.25 | +0.750% | 189,915 | -5.905% |
| 2026-08-12 | 47.17 | 47.26 | 46.78 | 46.90 | -1.152% | 225,021 | -5.199% |
| 2026-08-11 | 47.41 | 47.63 | 47.26 | 47.44 | -0.168% | 38,746 | -6.291% |
| 2026-08-10 | 47.62 | 47.70 | 47.25 | 47.52 | +0.351% | 112,036 | -6.449% |
| 2026-08-07 | 47.68 | 47.69 | 47.20 | 47.36 | -0.718% | 250,677 | -6.120% |
| 2026-08-06 | 47.70 | 47.89 | 47.45 | 47.70 | -0.123% | 197,601 | -6.794% |
| 2026-08-05 | 47.80 | 47.94 | 47.52 | 47.76 | +0.082% | 186,086 | -6.909% |
| 2026-08-04 | 47.46 | 47.83 | 47.46 | 47.72 | +1.254% | 185,934 | -6.832% |
| 2026-08-03 | 46.76 | 47.38 | 46.76 | 47.13 | +0.672% | 197,937 | -5.664% |
| 2026-07-31 | 46.80 | 46.87 | 46.37 | 46.82 | -0.934% | 141,436 | -5.031% |
| 2026-07-30 | 46.81 | 47.35 | 46.52 | 47.26 | +0.476% | 145,279 | -5.918% |
| 2026-07-29 | 47.23 | 47.48 | 46.77 | 47.03 | -0.037% | 116,001 | -5.470% |
| 2026-07-28 | 46.65 | 47.08 | 46.61 | 47.05 | +1.335% | 76,897 | -5.505% |
| 2026-07-27 | 46.91 | 46.91 | 46.30 | 46.43 | -0.309% | 59,370 | -4.243% |
| 2026-07-24 | 46.49 | 47.06 | 46.34 | 46.57 | +0.701% | 186,714 | -4.539% |
| 2026-07-23 | 46.49 | 46.49 | 46.09 | 46.25 | -1.091% | 150,724 | -3.870% |
| 2026-07-22 | 46.86 | 47.02 | 46.63 | 46.76 | +0.337% | 146,671 | -4.919% |
| 2026-07-21 | 46.61 | 46.82 | 46.35 | 46.60 | -0.229% | 201,561 | -4.598% |
| 2026-07-20 | 46.92 | 46.92 | 46.50 | 46.71 | -0.499% | 68,857 | -4.817% |
| 2026-07-17 | 46.14 | 47.43 | 46.14 | 46.94 | +1.523% | 404,077 | -5.292% |
| 2026-07-16 | 46.19 | 46.39 | 45.89 | 46.24 | -0.730% | 53,738 | -3.849% |
| 2026-07-15 | 46.11 | 46.63 | 46.08 | 46.58 | +0.323% | 94,506 | -4.551% |
| 2026-07-14 | 46.33 | 46.71 | 46.08 | 46.43 | +1.001% | 59,184 | -4.243% |
| 2026-07-13 | 46.25 | 46.40 | 45.84 | 45.97 | -0.863% | 21,720 | -3.285% |
| 2026-07-10 | 46.32 | 46.37 | 46.21 | 46.37 | +0.553% | 4,109 | -4.119% |
| 2026-07-09 | 46.00 | 46.28 | 45.92 | 46.12 | +2.455% | 53,374 | -3.589% |
| 2026-07-08 | 45.07 | 45.24 | 44.81 | 45.01 | -0.924% | 99,851 | -1.222% |
| 2026-07-07 | 45.33 | 45.66 | 45.30 | 45.43 | +0.265% | 103,503 | -2.135% |
| 2026-07-06 | 45.04 | 45.63 | 45.04 | 45.31 | +0.832% | 86,582 | -1.876% |
| 2026-07-02 | 45.17 | 45.31 | 44.78 | 44.94 | +0.472% | 84,544 | -1.059% |
| 2026-07-01 | 44.78 | 44.78 | 44.73 | 44.73 | -0.140% | 1,641 | -0.593% |
| 2026-06-30 | 44.79 | 44.84 | 44.62 | 44.79 | +0.286% | 7,411 | -0.732% |
| 2026-06-29 | 44.38 | 44.73 | 44.31 | 44.66 | +0.767% | 7,100 | -0.448% |
| 2026-06-26 | 44.63 | 44.63 | 44.30 | 44.32 | +0.136% | 4,282 | +0.316% |
| 2026-06-25 | 44.48 | 44.48 | 44.07 | 44.26 | +0.774% | 62,622 | +0.452% |
| 2026-06-24 | 44.10 | 44.10 | 43.62 | 43.92 | -0.577% | 89,539 | +1.230% |
| 2026-06-23 | 44.19 | 44.39 | 43.99 | 44.17 | -1.264% | 112,692 | +0.646% |
| 2026-06-22 | 44.88 | 45.52 | 44.68 | 44.74 | -0.310% | 91,068 | -0.627% |
| 2026-06-18 | 45.22 | 45.22 | 44.63 | 44.88 | +0.016% | 77,784 | -0.935% |
| 2026-06-17 | 45.62 | 45.76 | 44.70 | 44.87 | -2.025% | 76,479 | -0.919% |
| 2026-06-16 | 45.59 | 45.89 | 45.47 | 45.80 | +1.327% | 63,066 | -2.926% |
| 2026-06-15 | 45.92 | 45.92 | 45.01 | 45.20 | -1.739% | 96,983 | -1.637% |
| 2026-06-12 | 45.66 | 46.21 | 45.45 | 46.00 | +0.707% | 51,594 | -3.348% |
| 2026-06-11 | 45.19 | 45.79 | 44.79 | 45.68 | +0.990% | 52,397 | -2.665% |
| 2026-06-10 | 45.62 | 45.62 | 44.97 | 45.23 | +0.375% | 50,940 | -1.701% |
| 2026-06-09 | 45.26 | 45.59 | 44.66 | 45.06 | +1.167% | 34,969 | -1.332% |
| 2026-06-08 | 45.07 | 45.07 | 44.54 | 44.54 | +0.274% | 137,980 | -0.180% |
| 2026-06-05 | 45.03 | 45.03 | 44.30 | 44.42 | -2.061% | 32,305 | +0.094% |
| 2026-06-04 | 45.53 | 45.53 | 45.19 | 45.35 | +0.788% | 4,827 | -1.968% |
| 2026-06-03 | 45.46 | 45.46 | 44.94 | 45.00 | -1.643% | 35,367 | -1.196% |
| 2026-06-02 | 45.86 | 46.12 | 45.75 | 45.75 | -1.422% | 61,654 | -2.820% |
| 2026-06-01 | 45.99 | 46.71 | 45.99 | 46.41 | -0.685% | 48,481 | -4.202% |
| 2026-05-29 | 46.57 | 47.06 | 46.57 | 46.73 | +0.531% | 83,938 | -4.858% |
| 2026-05-28 | 46.23 | 46.69 | 46.15 | 46.48 | +1.057% | 61,281 | -4.353% |
| 2026-05-27 | 45.80 | 46.09 | 45.75 | 46.00 | +2.513% | 20,019 | -3.343% |
| 2026-05-26 | 44.68 | 44.97 | 44.66 | 44.87 | +0.786% | 20,626 | -0.914% |
| 2026-05-22 | 44.43 | 44.71 | 44.22 | 44.52 | +0.180% | 42,157 | -0.135% |
| 2026-05-21 | 43.99 | 44.65 | 43.99 | 44.44 | +1.161% | 39,002 | +0.045% |
| 2026-05-20 | 43.74 | 44.23 | 43.60 | 43.93 | -0.185% | 35,422 | +1.206% |
| 2026-05-19 | 44.02 | 44.40 | 43.98 | 44.01 | -0.032% | 43,429 | +1.020% |
| 2026-05-18 | 44.10 | 44.20 | 43.65 | 44.03 | -0.012% | 10,553 | +0.987% |
| 2026-05-15 | 44.30 | 44.30 | 44.01 | 44.03 | -2.404% | 2,997 | +0.975% |
| 2026-05-14 | 45.23 | 45.38 | 44.99 | 45.12 | -0.473% | 12,522 | -1.453% |
| 2026-05-13 | 44.97 | 45.48 | 44.90 | 45.33 | +0.044% | 6,296 | -1.919% |
| 2026-05-12 | 45.30 | 45.62 | 45.12 | 45.31 | -1.827% | 3,851 | -1.876% |
| 2026-05-11 | 46.00 | 46.32 | 45.97 | 46.15 | +0.418% | 61,853 | -3.669% |
| 2026-05-08 | 45.87 | 46.06 | 45.67 | 45.96 | +0.748% | 23,437 | -3.266% |
| 2026-05-07 | 46.09 | 46.20 | 45.56 | 45.62 | -0.805% | 61,638 | -2.543% |
| 2026-05-06 | 45.70 | 45.99 | 45.69 | 45.99 | +2.978% | 24,067 | -3.327% |
| 2026-05-05 | 44.58 | 44.94 | 44.58 | 44.66 | +0.123% | 9,215 | -0.448% |
| 2026-05-04 | 44.70 | 44.93 | 44.59 | 44.60 | +0.386% | 7,613 | -0.325% |
| 2026-05-01 | 44.69 | 44.69 | 44.43 | 44.43 | -0.420% | 4,163 | +0.060% |
| 2026-04-30 | 44.08 | 44.71 | 44.02 | 44.62 | +3.432% | 15,017 | -0.360% |
| 2026-04-29 | 43.01 | 43.38 | 43.00 | 43.14 | -0.543% | 68,954 | +3.059% |
| 2026-04-28 | 43.56 | 43.63 | 43.10 | 43.38 | -1.232% | 41,438 | +2.500% |
| 2026-04-27 | 44.13 | 44.13 | 43.80 | 43.92 | -0.280% | 76,920 | +1.237% |
| 2026-04-24 | 43.57 | 44.04 | 43.57 | 44.04 | +0.805% | 13,521 | +0.954% |
| 2026-04-23 | 43.95 | 44.08 | 43.50 | 43.69 | -1.256% | 4,585 | +1.766% |
| 2026-04-22 | 44.23 | 44.34 | 44.10 | 44.24 | +0.661% | 25,301 | +0.488% |
| 2026-04-21 | 44.27 | 44.33 | 43.94 | 43.95 | -0.860% | 4,429 | +1.153% |
| 2026-04-20 | 44.48 | 44.52 | 44.17 | 44.33 | -0.530% | 28,707 | +0.284% |
| 2026-04-17 | 44.65 | 44.86 | 44.51 | 44.57 | -0.279% | 7,750 | -0.247% |
| 2026-04-16 | 44.89 | 44.89 | 44.55 | 44.70 | -0.799% | 15,401 | -0.526% |
| 2026-04-15 | 45.19 | 45.19 | 44.92 | 45.05 | +0.468% | 8,562 | -1.321% |
| 2026-04-14 | 44.63 | 45.12 | 44.63 | 44.84 | +0.463% | 2,448 | -0.859% |
| 2026-04-13 | 44.25 | 44.67 | 44.13 | 44.64 | +0.497% | 23,905 | -0.399% |
| 2026-04-10 | 44.52 | 44.60 | 44.31 | 44.42 | -0.683% | 90,527 | +0.096% |
| 2026-04-09 | 44.57 | 44.83 | 44.40 | 44.72 | +0.662% | 48,030 | -0.588% |
| 2026-04-08 | 44.36 | 44.84 | 44.02 | 44.43 | +3.201% | 8,425 | +0.070% |
| 2026-04-07 | 42.56 | 43.17 | 42.38 | 43.05 | +1.253% | 72,144 | +3.274% |
| 2026-04-06 | 42.63 | 42.71 | 42.38 | 42.52 | +0.397% | 5,992 | +4.567% |
| 2026-04-02 | 42.46 | 42.67 | 42.35 | 42.35 | -0.457% | 7,638 | +4.982% |
| 2026-04-01 | 43.23 | 43.23 | 42.40 | 42.54 | -0.239% | 24,879 | +4.502% |
| 2026-03-31 | 42.13 | 42.88 | 42.13 | 42.65 | +2.021% | 29,955 | +4.252% |
| 2026-03-30 | 41.81 | 42.33 | 41.69 | 41.80 | -1.585% | 35,111 | +6.360% |
| 2026-03-27 | 42.39 | 42.59 | 42.26 | 42.48 | -0.434% | 4,337 | +4.673% |
| 2026-03-26 | 42.96 | 43.27 | 42.53 | 42.66 | -1.513% | 9,009 | +4.219% |
| 2026-03-25 | 43.43 | 43.56 | 43.16 | 43.32 | +1.181% | 18,419 | +2.642% |
| 2026-03-24 | 42.65 | 42.90 | 42.45 | 42.81 | -2.787% | 12,966 | +3.854% |
| 2026-03-23 | 43.53 | 44.33 | 43.53 | 44.04 | +2.484% | 21,578 | +0.960% |
| 2026-03-20 | 43.44 | 43.61 | 42.85 | 42.97 | -2.871% | 53,157 | +3.468% |
| 2026-03-19 | 43.78 | 44.27 | 43.58 | 44.24 | -0.056% | 17,370 | +0.497% |
| 2026-03-18 | 44.38 | 44.61 | 44.12 | 44.27 | -0.906% | 4,408 | +0.441% |
| 2026-03-17 | 44.81 | 44.91 | 44.55 | 44.67 | -0.402% | 19,794 | -0.469% |
| 2026-03-16 | 44.68 | 44.85 | 44.42 | 44.85 | +2.191% | 14,176 | -0.870% |
| 2026-03-13 | 44.60 | 44.65 | 43.82 | 43.89 | -1.739% | 13,460 | +1.302% |
| 2026-03-12 | 44.98 | 45.00 | 44.45 | 44.67 | -1.129% | 57,945 | -0.460% |
| 2026-03-11 | 45.07 | 45.29 | 45.01 | 45.18 | +0.426% | 9,952 | -1.583% |
| 2026-03-10 | 44.97 | 45.27 | 44.70 | 44.98 | -0.501% | 8,857 | -1.164% |
| 2026-03-09 | 44.86 | 45.21 | 44.75 | 45.21 | -1.102% | 9,065 | -1.659% |
| 2026-03-06 | 45.46 | 45.72 | 45.23 | 45.71 | -0.752% | 8,199 | -2.743% |
| 2026-03-05 | 46.31 | 46.31 | 45.67 | 46.06 | -1.116% | 18,206 | -3.474% |
| 2026-03-04 | 46.53 | 46.86 | 46.25 | 46.58 | +1.151% | 19,651 | -4.551% |
| 2026-03-03 | 46.27 | 46.50 | 45.54 | 46.05 | -2.261% | 16,900 | -3.453% |
| 2026-03-02 | 46.99 | 47.25 | 46.63 | 47.12 | -0.763% | 25,978 | -5.636% |
| 2026-02-27 | 47.50 | 47.75 | 47.39 | 47.48 | +0.535% | 10,959 | -6.356% |
| 2026-02-26 | 47.47 | 47.47 | 47.06 | 47.23 | +0.128% | 27,242 | -5.855% |
| 2026-02-25 | 46.83 | 47.37 | 46.83 | 47.16 | +0.951% | 7,928 | -5.734% |
| 2026-02-24 | 46.57 | 46.76 | 46.40 | 46.72 | +1.712% | 16,939 | -4.837% |
| 2026-02-23 | 46.26 | 46.26 | 45.85 | 45.93 | +0.214% | 16,052 | -3.208% |
| 2026-02-20 | 45.29 | 45.90 | 45.29 | 45.84 | -0.395% | 18,343 | -3.001% |
| 2026-02-19 | 45.78 | 46.13 | 45.75 | 46.02 | +1.695% | 130,233 | -3.384% |
| 2026-02-18 | 45.34 | 45.74 | 45.14 | 45.25 | +0.768% | 115,404 | -1.746% |
| 2026-02-17 | 45.23 | 45.56 | 44.66 | 44.91 | -3.992% | 531,141 | -0.991% |
| 2026-02-13 | 46.63 | 46.89 | 46.26 | 46.77 | -1.443% | 207,884 | -4.943% |
| 2026-02-12 | 47.81 | 48.01 | 47.38 | 47.46 | -0.921% | 36,631 | -6.315% |
| 2026-02-11 | 48.06 | 48.19 | 47.55 | 47.90 | -0.202% | 44,042 | -7.178% |
| 2026-02-10 | 48.00 | 48.24 | 47.65 | 47.99 | +0.042% | 126,268 | -7.365% |
| 2026-02-09 | 47.74 | 47.99 | 47.52 | 47.98 | +0.788% | 69,003 | -7.327% |
| 2026-02-06 | 47.35 | 47.69 | 47.23 | 47.60 | +1.040% | 94,046 | -6.597% |
| 2026-02-05 | 46.60 | 47.27 | 46.55 | 47.11 | +0.835% | 361,210 | -5.625% |
| 2026-02-04 | 47.14 | 47.22 | 46.72 | 46.72 | -1.105% | 44,052 | -4.837% |
| 2026-02-03 | 47.22 | 47.24 | 46.94 | 47.24 | +0.264% | 8,028 | -5.889% |
| 2026-02-02 | 47.08 | 47.29 | 46.90 | 47.12 | +0.377% | 37,185 | -5.641% |
| 2026-01-30 | 47.22 | 47.24 | 46.73 | 46.94 | -0.621% | 5,227 | -5.285% |
| 2026-01-29 | 47.39 | 47.58 | 46.63 | 47.23 | +0.263% | 8,058 | -5.873% |
| 2026-01-28 | 47.12 | 47.15 | 46.73 | 47.11 | -0.863% | 7,701 | -5.625% |
| 2026-01-27 | 47.19 | 47.79 | 47.17 | 47.52 | +1.387% | 17,358 | -6.439% |
| 2026-01-26 | 47.16 | 47.33 | 46.79 | 46.87 | +0.528% | 43,127 | -5.142% |
| 2026-01-23 | 46.49 | 46.73 | 46.43 | 46.62 | -0.280% | 3,489 | -4.641% |
| 2026-01-22 | 46.66 | 46.77 | 46.55 | 46.76 | +1.399% | 6,767 | -4.909% |
| 2026-01-21 | 45.74 | 46.19 | 45.74 | 46.11 | +0.043% | 3,998 | -3.578% |
| 2026-01-20 | 46.02 | 46.54 | 46.01 | 46.09 | +0.732% | 7,718 | -3.537% |
| 2026-01-16 | 45.64 | 45.93 | 45.64 | 45.76 | +0.274% | 6,220 | -2.830% |
| 2026-01-15 | 45.73 | 45.76 | 45.45 | 45.63 | -0.566% | 2,024 | -2.564% |
| 2026-01-14 | 45.69 | 46.00 | 45.69 | 45.89 | +0.813% | 3,543 | -3.116% |
| 2026-01-13 | 45.72 | 45.72 | 45.35 | 45.52 | -1.258% | 4,803 | -2.329% |
| 2026-01-12 | 46.09 | 46.17 | 45.98 | 46.10 | +0.261% | 2,864 | -3.557% |
| 2026-01-09 | 45.90 | 45.98 | 45.84 | 45.98 | -0.293% | 3,068 | -3.306% |
| 2026-01-08 | 45.78 | 46.21 | 45.78 | 46.12 | -0.389% | 8,471 | -3.589% |
| 2026-01-07 | 46.11 | 46.48 | 46.11 | 46.30 | +0.319% | 5,556 | -3.964% |
| 2026-01-06 | 46.04 | 46.15 | 46.01 | 46.15 | +0.631% | 4,323 | -3.657% |
| 2026-01-05 | 45.62 | 45.92 | 45.62 | 45.86 | +0.850% | 9,240 | -3.049% |
| 2026-01-02 | 45.54 | 45.60 | 45.30 | 45.47 | +0.443% | 26,465 | -2.225% |
| 2025-12-31 | 45.30 | 45.44 | 45.07 | 45.27 | -0.305% | 2,219 | -1.793% |
| 2025-12-30 | 45.55 | 45.70 | 45.37 | 45.41 | 0.000% | 4,567 | -2.092% |
| 2025-12-29 | 45.51 | 45.51 | 45.38 | 45.41 | -0.700% | 2,667 | -2.092% |
| 2025-12-26 | 45.73 | 45.91 | 45.54 | 45.73 | -0.022% | 9,089 | -2.777% |
| 2025-12-24 | 45.77 | 45.77 | 45.74 | 45.74 | +0.439% | 473 | -2.798% |
| 2025-12-23 | 45.35 | 45.76 | 45.35 | 45.54 | +0.797% | 9,639 | -2.372% |
| 2025-12-22 | 45.62 | 45.63 | 45.08 | 45.18 | +0.803% | 135,813 | -1.594% |
| 2025-12-19 | 44.74 | 44.85 | 44.72 | 44.82 | +0.269% | 4,159 | -0.803% |
| 2025-12-18 | 44.54 | 44.80 | 44.44 | 44.70 | +0.145% | 3,616 | -0.537% |
| 2025-12-17 | 44.58 | 44.67 | 44.58 | 44.63 | -1.089% | 1,080 | -0.392% |
| 2025-12-16 | 45.44 | 45.44 | 45.13 | 45.13 | -1.363% | 5,126 | -1.477% |
| 2025-12-15 | 46.02 | 46.02 | 45.75 | 45.75 | +0.088% | 1,209 | -2.820% |
| 2025-12-12 | 45.65 | 46.01 | 45.65 | 45.71 | -1.381% | 2,886 | -2.735% |
| 2025-12-11 | 46.35 | 46.40 | 46.30 | 46.35 | +0.120% | 4,126 | -4.078% |
| 2025-12-10 | 45.84 | 46.42 | 45.84 | 46.29 | +0.748% | 7,617 | -3.962% |
| 2025-12-09 | 45.84 | 46.01 | 45.84 | 45.95 | -0.166% | 3,268 | -3.243% |
| 2025-12-08 | 46.14 | 46.18 | 45.85 | 46.03 | +0.069% | 3,834 | -3.404% |
| 2025-12-05 | 46.15 | 46.15 | 45.84 | 45.99 | -0.022% | 2,991 | -3.337% |
| 2025-12-04 | 46.23 | 46.25 | 45.89 | 46.01 | -0.348% | 10,455 | -3.358% |
| 2025-12-03 | 45.99 | 46.40 | 45.84 | 46.17 | +0.758% | 9,136 | -3.695% |
| 2025-12-02 | 45.58 | 45.83 | 45.58 | 45.82 | +0.744% | 71,415 | -2.965% |
| 2025-12-01 | 45.67 | 45.69 | 45.32 | 45.48 | -0.319% | 2,292 | -2.243% |
| 2025-11-28 | 45.47 | 45.63 | 45.06 | 45.63 | +0.342% | 3,013 | -2.555% |
| 2025-11-26 | 45.38 | 45.50 | 45.29 | 45.47 | +1.724% | 4,135 | -2.221% |
| 2025-11-25 | 44.41 | 44.73 | 44.41 | 44.70 | +0.516% | 3,651 | -0.536% |
| 2025-11-24 | 44.12 | 44.55 | 44.12 | 44.47 | +0.316% | 6,850 | -0.022% |
| 2025-11-21 | 44.01 | 44.33 | 44.01 | 44.33 | +1.326% | 1,691 | +0.293% |
| 2025-11-20 | 44.15 | 44.32 | 43.67 | 43.75 | +0.192% | 34,015 | +1.623% |
| 2025-11-19 | 43.68 | 43.68 | 43.67 | 43.67 | -1.288% | 917 | +1.818% |
| 2025-11-18 | 44.16 | 44.39 | 44.02 | 44.24 | -0.578% | 4,417 | +0.507% |
| 2025-11-17 | 44.65 | 44.70 | 44.35 | 44.49 | -0.784% | 4,612 | -0.075% |
| 2025-11-14 | 44.62 | 45.04 | 44.53 | 44.84 | -0.219% | 3,538 | -0.859% |
| 2025-11-13 | 45.42 | 45.42 | 44.78 | 44.94 | -1.563% | 5,298 | -1.076% |
| 2025-11-12 | 45.53 | 45.77 | 45.53 | 45.66 | -0.039% | 4,995 | -2.622% |
| 2025-11-11 | 45.58 | 46.00 | 45.58 | 45.67 | -0.020% | 3,699 | -2.660% |
| 2025-11-10 | 45.43 | 45.82 | 45.43 | 45.68 | +0.227% | 1,183 | -2.679% |
| 2025-11-07 | 45.12 | 45.58 | 45.12 | 45.58 | +0.546% | 2,086 | -2.459% |
| 2025-11-06 | 45.69 | 45.69 | 45.06 | 45.33 | -1.257% | 2,918 | -1.926% |
| 2025-11-05 | 45.34 | 45.97 | 45.34 | 45.91 | +1.168% | 1,652 | -3.158% |
| 2025-11-04 | 45.50 | 45.57 | 45.17 | 45.38 | -0.712% | 4,211 | -2.027% |
| 2025-11-03 | 45.89 | 45.92 | 45.50 | 45.71 | -0.402% | 17,005 | -2.725% |
| 2025-10-31 | 45.77 | 46.07 | 45.77 | 45.89 | +0.295% | 3,670 | -3.116% |
| 2025-10-30 | 45.61 | 45.96 | 45.41 | 45.76 | +0.175% | 9,578 | -2.830% |
| 2025-10-29 | 46.13 | 46.13 | 45.46 | 45.67 | -0.371% | 2,482 | -2.660% |
| 2025-10-28 | 45.55 | 46.07 | 45.50 | 45.84 | -0.315% | 8,287 | -3.021% |
| 2025-10-27 | 45.83 | 45.99 | 45.61 | 45.99 | +0.822% | 4,916 | -3.327% |
| 2025-10-24 | 45.66 | 45.72 | 45.52 | 45.62 | +0.209% | 8,449 | -2.532% |
| 2025-10-23 | 45.18 | 45.72 | 45.18 | 45.52 | +0.639% | 9,200 | -2.329% |
| 2025-10-22 | 45.32 | 45.34 | 45.23 | 45.23 | -0.208% | 1,320 | -1.704% |
| 2025-10-21 | 45.57 | 45.57 | 45.01 | 45.33 | -0.516% | 2,241 | -1.908% |
| 2025-10-20 | 45.64 | 45.64 | 45.39 | 45.56 | +0.852% | 1,277 | -2.414% |
| 2025-10-17 | 44.88 | 45.30 | 44.88 | 45.17 | -0.539% | 1,672 | -1.583% |
| 2025-10-16 | 45.61 | 45.71 | 45.19 | 45.42 | +0.620% | 4,239 | -2.114% |
| 2025-10-15 | 45.02 | 45.20 | 44.88 | 45.14 | +0.163% | 1,585 | -1.506% |
| 2025-10-14 | 44.88 | 45.29 | 44.75 | 45.07 | -0.844% | 8,861 | -1.346% |
| 2025-10-13 | 45.33 | 45.74 | 45.31 | 45.45 | -0.775% | 2,265 | -2.178% |
| 2025-10-10 | 46.00 | 46.25 | 45.80 | 45.80 | -1.653% | 2,632 | -2.936% |
| 2025-10-09 | 46.68 | 46.71 | 46.43 | 46.58 | -1.104% | 12,357 | -4.541% |
| 2025-10-08 | 46.83 | 47.16 | 46.83 | 47.09 | +0.096% | 8,270 | -5.595% |
| 2025-10-07 | 47.18 | 47.18 | 47.01 | 47.05 | -0.180% | 2,588 | -5.505% |
| 2025-10-06 | 47.27 | 47.32 | 46.85 | 47.13 | -0.113% | 5,863 | -5.675% |
| 2025-10-03 | 46.94 | 47.34 | 46.94 | 47.19 | +1.089% | 7,968 | -5.782% |
| 2025-10-02 | 46.71 | 46.85 | 46.48 | 46.68 | -0.068% | 1,790 | -4.756% |
| 2025-10-01 | 46.72 | 46.97 | 46.71 | 46.71 | +1.694% | 17,295 | -4.820% |
| 2025-09-30 | 45.85 | 46.09 | 45.75 | 45.93 | +0.986% | 3,460 | -3.208% |
| 2025-09-29 | 45.27 | 45.60 | 45.14 | 45.48 | +0.265% | 7,744 | -2.253% |
| 2025-09-26 | 45.31 | 45.43 | 45.26 | 45.37 | +0.372% | 3,599 | -1.995% |
| 2025-09-25 | 45.13 | 45.44 | 45.10 | 45.20 | -0.876% | 15,157 | -1.630% |
| 2025-09-24 | 45.93 | 45.93 | 45.60 | 45.60 | -0.588% | 4,339 | -2.492% |
| 2025-09-23 | 46.29 | 46.29 | 45.87 | 45.87 | -0.910% | 1,284 | -3.065% |
| 2025-09-22 | 46.10 | 46.40 | 46.00 | 46.29 | -0.265% | 3,905 | -3.948% |
| 2025-09-19 | 46.36 | 46.41 | 46.24 | 46.41 | +0.335% | 3,427 | -4.202% |
| 2025-09-18 | 46.22 | 46.40 | 46.09 | 46.26 | -1.679% | 5,679 | -3.881% |
| 2025-09-17 | 47.22 | 47.30 | 46.97 | 47.05 | +0.052% | 5,829 | -5.495% |
| 2025-09-16 | 47.27 | 47.27 | 46.83 | 47.02 | -0.184% | 3,726 | -5.445% |
| 2025-09-15 | 47.01 | 47.15 | 47.01 | 47.11 | +0.786% | 2,392 | -5.620% |
| 2025-09-12 | 46.45 | 46.98 | 46.45 | 46.74 | -1.027% | 32,644 | -4.878% |
| 2025-09-11 | 46.75 | 47.23 | 46.75 | 47.23 | +0.800% | 3,783 | -5.855% |
| 2025-09-10 | 46.99 | 46.99 | 46.70 | 46.85 | +0.418% | 7,965 | -5.101% |
| 2025-09-09 | 46.51 | 46.66 | 46.51 | 46.66 | -0.182% | 1,418 | -4.705% |
| 2025-09-08 | 46.80 | 47.00 | 46.63 | 46.74 | +1.322% | 16,422 | -4.878% |
| 2025-09-05 | 46.04 | 46.33 | 45.93 | 46.13 | +1.675% | 14,431 | -3.620% |
| 2025-09-04 | 45.27 | 45.64 | 45.27 | 45.37 | -0.275% | 4,161 | -2.006% |
| 2025-09-03 | 45.70 | 45.70 | 45.42 | 45.49 | +0.253% | 2,415 | -2.275% |
| 2025-09-02 | 45.15 | 45.57 | 45.15 | 45.38 | +1.159% | 57,353 | -2.028% |
| 2025-08-29 | 44.84 | 44.98 | 44.76 | 44.86 | -0.022% | 4,049 | -0.892% |
| 2025-08-28 | 44.92 | 44.92 | 44.87 | 44.87 | +0.448% | 1,614 | -0.914% |
| 2025-08-27 | 44.81 | 44.93 | 44.43 | 44.67 | -1.151% | 5,872 | -0.470% |
| 2025-08-26 | 45.31 | 45.32 | 45.06 | 45.19 | -0.943% | 3,786 | -1.615% |
| 2025-08-25 | 45.80 | 45.88 | 45.34 | 45.62 | -0.356% | 4,839 | -2.543% |
| 2025-08-22 | 45.32 | 45.88 | 45.01 | 45.78 | +0.445% | 6,525 | -2.890% |
| 2025-08-21 | 45.63 | 45.69 | 45.49 | 45.58 | -0.208% | 4,486 | -2.457% |
| 2025-08-20 | 45.69 | 45.78 | 45.56 | 45.67 | +0.153% | 3,205 | -2.660% |
| 2025-08-19 | 45.74 | 45.77 | 45.48 | 45.60 | -0.524% | 1,920 | -2.511% |
| 2025-08-18 | 45.93 | 45.95 | 45.67 | 45.84 | +0.352% | 7,535 | -3.021% |
| 2025-08-15 | 45.57 | 45.82 | 45.57 | 45.68 | +0.250% | 4,142 | -2.679% |
| 2025-08-14 | 45.68 | 45.68 | 45.36 | 45.57 | -0.546% | 2,878 | -2.436% |
| 2025-08-13 | 45.73 | 45.90 | 45.73 | 45.82 | +0.353% | 3,015 | -2.968% |
| 2025-08-12 | 45.49 | 45.71 | 45.49 | 45.66 | -0.286% | 1,380 | -2.626% |
| 2025-08-11 | 45.75 | 45.83 | 45.66 | 45.79 | +0.098% | 3,498 | -2.905% |
| 2025-08-08 | 45.65 | 45.90 | 45.60 | 45.74 | -0.109% | 7,060 | -2.809% |
| 2025-08-07 | 45.99 | 45.99 | 45.60 | 45.80 | +0.362% | 1,022 | -2.915% |
| 2025-08-06 | 45.48 | 45.63 | 45.42 | 45.63 | +0.829% | 2,360 | -2.564% |
| 2025-08-05 | 45.30 | 45.35 | 45.11 | 45.26 | +0.723% | 3,153 | -1.757% |
| 2025-08-04 | 45.04 | 45.05 | 44.89 | 44.93 | +0.537% | 2,786 | -1.046% |
| 2025-08-01 | 45.00 | 45.00 | 44.69 | 44.69 | -0.799% | 15,866 | -0.515% |
| 2025-07-31 | 44.90 | 45.16 | 44.90 | 45.05 | -0.310% | 3,192 | -1.310% |
| 2025-07-30 | 45.35 | 45.56 | 45.14 | 45.19 | -1.406% | 3,148 | -1.615% |
| 2025-07-29 | 45.87 | 46.02 | 45.72 | 45.83 | +0.426% | 2,563 | -2.998% |
| 2025-07-28 | 45.76 | 45.82 | 45.61 | 45.64 | -0.893% | 5,785 | -2.585% |
| 2025-07-25 | 46.07 | 46.07 | 45.81 | 46.05 | +0.155% | 11,450 | -3.455% |
| 2025-07-24 | 45.91 | 45.98 | 45.84 | 45.98 | -0.336% | 4,842 | -3.306% |
| 2025-07-23 | 46.14 | 46.15 | 45.95 | 46.13 | -0.043% | 3,490 | -3.631% |
| 2025-07-22 | 45.71 | 46.35 | 45.71 | 46.16 | -0.459% | 3,698 | -3.672% |
| 2025-07-21 | 46.34 | 46.59 | 46.26 | 46.37 | +1.472% | 5,023 | -4.114% |
| 2025-07-18 | 45.73 | 45.84 | 45.59 | 45.70 | -0.386% | 1,229 | -2.703% |
| 2025-07-17 | 45.75 | 45.93 | 45.75 | 45.87 | +0.685% | 1,518 | -3.078% |
| 2025-07-16 | 45.57 | 45.67 | 45.08 | 45.56 | +1.493% | 2,013 | -2.414% |
| 2025-07-15 | 45.29 | 45.29 | 44.86 | 44.89 | -1.319% | 4,530 | -0.958% |
| 2025-07-14 | 45.48 | 45.61 | 45.48 | 45.49 | -0.590% | 1,013 | -2.264% |
| 2025-07-11 | 45.80 | 45.83 | 45.46 | 45.76 | -0.543% | 4,738 | -2.841% |
| 2025-07-10 | 45.92 | 46.01 | 45.65 | 46.01 | -0.130% | 2,307 | -3.369% |
| 2025-07-09 | 45.80 | 46.08 | 45.75 | 46.07 | +0.196% | 1,248 | -3.495% |
| 2025-07-08 | 46.05 | 46.13 | 45.98 | 45.98 | +1.055% | 3,826 | -3.306% |
| 2025-07-07 | 45.56 | 45.81 | 45.44 | 45.50 | -1.001% | 2,934 | -2.286% |
| 2025-07-03 | 46.04 | 46.04 | 45.91 | 45.96 | -0.659% | 3,706 | -3.264% |
| 2025-07-02 | 45.99 | 46.27 | 45.69 | 46.27 | +0.664% | 11,841 | -3.901% |
| 2025-07-01 | 46.08 | 46.08 | 45.96 | 45.96 | +0.767% | 1,402 | -3.264% |
| 2025-06-30 | 45.31 | 45.63 | 45.30 | 45.61 | +0.529% | 3,107 | -2.521% |
| 2025-06-27 | 45.15 | 45.50 | 45.11 | 45.37 | +0.110% | 5,897 | -2.006% |
| 2025-06-26 | 45.08 | 45.34 | 44.95 | 45.32 | +1.614% | 2,008 | -1.898% |
| 2025-06-25 | 44.44 | 44.64 | 44.44 | 44.60 | -0.424% | 3,416 | -0.314% |
| 2025-06-24 | 44.66 | 44.85 | 44.66 | 44.79 | -0.156% | 5,350 | -0.737% |
| 2025-06-23 | 43.97 | 44.86 | 43.97 | 44.86 | +0.583% | 6,235 | -0.892% |
| 2025-06-20 | 44.92 | 44.92 | 44.51 | 44.60 | -1.065% | 12,615 | -0.314% |
| 2025-06-18 | 44.99 | 45.31 | 44.99 | 45.08 | -0.022% | 4,132 | -1.375% |
| 2025-06-17 | 45.71 | 45.71 | 45.01 | 45.09 | -1.914% | 4,592 | -1.397% |
| 2025-06-16 | 45.55 | 46.08 | 45.55 | 45.97 | +1.726% | 3,878 | -3.285% |
| 2025-06-13 | 45.54 | 45.54 | 45.16 | 45.19 | -1.910% | 2,053 | -1.615% |
| 2025-06-12 | 45.76 | 46.07 | 45.71 | 46.07 | +0.677% | 5,903 | -3.495% |
| 2025-06-11 | 45.82 | 45.89 | 45.71 | 45.76 | +0.241% | 1,486 | -2.841% |
| 2025-06-10 | 45.76 | 45.76 | 45.34 | 45.65 | +0.728% | 2,288 | -2.607% |
| 2025-06-09 | 45.31 | 45.73 | 45.31 | 45.32 | +0.022% | 17,181 | -1.898% |
| 2025-06-06 | 45.32 | 45.38 | 45.30 | 45.31 | -0.483% | 2,075 | -1.876% |
| 2025-06-05 | 45.80 | 45.80 | 45.52 | 45.53 | +0.619% | 10,285 | -2.350% |
| 2025-06-04 | 45.15 | 45.27 | 45.15 | 45.25 | +1.435% | 1,969 | -1.746% |
| 2025-06-03 | 44.49 | 44.66 | 44.34 | 44.61 | -0.955% | 2,439 | -0.336% |
| 2025-06-02 | 44.56 | 45.35 | 44.51 | 45.04 | +1.464% | 6,486 | -1.288% |
| 2025-05-30 | 44.33 | 44.64 | 44.07 | 44.39 | +0.955% | 18,912 | +0.158% |
| 2025-05-29 | 44.10 | 44.10 | 43.61 | 43.97 | -0.588% | 4,837 | +1.114% |
| 2025-05-28 | 44.32 | 44.32 | 44.00 | 44.23 | -2.534% | 21,576 | +0.520% |
| 2025-05-27 | 44.83 | 45.38 | 44.83 | 45.38 | +0.044% | 6,803 | -2.027% |
| 2025-05-23 | 45.01 | 45.36 | 44.77 | 45.36 | +0.621% | 3,652 | -1.984% |
| 2025-05-22 | 44.89 | 45.08 | 44.85 | 45.08 | -0.310% | 2,217 | -1.375% |
| 2025-05-21 | 45.67 | 45.67 | 45.03 | 45.22 | +0.044% | 4,111 | -1.681% |
| 2025-05-20 | 45.18 | 45.20 | 44.90 | 45.20 | +0.111% | 2,936 | -1.637% |
| 2025-05-19 | 44.54 | 45.15 | 44.54 | 45.15 | -0.573% | 4,004 | -1.528% |
| 2025-05-16 | 45.22 | 45.41 | 45.05 | 45.41 | -0.417% | 2,062 | -2.092% |
| 2025-05-15 | 45.39 | 45.82 | 45.39 | 45.60 | +0.596% | 3,360 | -2.500% |
| 2025-05-14 | 45.46 | 45.46 | 45.12 | 45.33 | -0.636% | 834 | -1.919% |
| 2025-05-13 | 45.37 | 45.84 | 45.37 | 45.62 | +1.944% | 4,076 | -2.543% |
| 2025-05-12 | 44.39 | 44.80 | 44.39 | 44.75 | -0.930% | 2,961 | -0.648% |
| 2025-05-09 | 44.62 | 45.25 | 44.62 | 45.17 | +2.125% | 15,631 | -1.572% |
| 2025-05-08 | 44.58 | 44.58 | 44.23 | 44.23 | -0.741% | 4,722 | +0.520% |
| 2025-05-07 | 45.00 | 45.00 | 44.56 | 44.56 | -0.580% | 1,846 | -0.224% |
| 2025-05-06 | 44.80 | 45.00 | 44.80 | 44.82 | +0.742% | 5,976 | -0.803% |
| 2025-05-05 | 44.76 | 44.77 | 44.48 | 44.49 | +0.452% | 2,056 | -0.067% |
| 2025-05-02 | 44.54 | 44.54 | 43.86 | 44.29 | +2.856% | 6,456 | +0.384% |
| 2025-05-01 | 43.11 | 43.47 | 43.06 | 43.06 | +1.056% | 1,883 | +3.251% |
| 2025-04-30 | 42.13 | 42.61 | 42.13 | 42.61 | -1.707% | 3,136 | +4.342% |
| 2025-04-29 | 43.31 | 43.42 | 43.18 | 43.35 | -0.573% | 2,892 | +2.561% |
| 2025-04-28 | 43.58 | 43.60 | 43.50 | 43.60 | -0.366% | 1,166 | +1.972% |
| 2025-04-25 | 43.47 | 43.76 | 43.35 | 43.76 | -0.103% | 4,223 | +1.600% |
| 2025-04-24 | 43.30 | 43.80 | 43.30 | 43.80 | +2.291% | 5,326 | +1.495% |
| 2025-04-23 | 43.45 | 43.45 | 42.74 | 42.82 | -0.629% | 3,069 | +3.821% |
| 2025-04-22 | 43.30 | 43.36 | 42.98 | 43.09 | -0.657% | 11,220 | +3.167% |
| 2025-04-21 | 43.64 | 43.76 | 43.23 | 43.38 | -0.276% | 7,829 | +2.490% |
| 2025-04-17 | 43.60 | 43.89 | 43.50 | 43.50 | +1.092% | 7,131 | +2.207% |
| 2025-04-16 | 43.19 | 43.31 | 42.86 | 43.03 | +0.820% | 2,229 | +3.323% |
| 2025-04-15 | 43.00 | 43.10 | 42.63 | 42.68 | 0.000% | 4,188 | +4.171% |