INDY
iShares S&P India Nifty 50 Index Fund
stockNASDAQETF
Market OpenOct 5, 2026 11:56:34 AM EDT
40.91USD-0.098%(-0.04)25,803
40.83Bid40.92Ask0.09SpreadPre-marketOct 5, 2026 9:23:30 AM EDT
40.90USD-0.122%(-0.05)
INDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.83 | 40.91 | 40.83 | 40.91 | -0.098% | 25,803 | 0.000% |
| 2026-10-02 | 41.12 | 41.17 | 40.84 | 40.95 | +0.392% | 61,549 | -0.098% |
| 2026-10-01 | 40.82 | 40.92 | 40.66 | 40.79 | -0.391% | 100,905 | +0.294% |
| 2026-09-30 | 41.00 | 41.07 | 40.93 | 40.95 | -0.679% | 110,128 | -0.098% |
| 2026-09-29 | 41.12 | 41.23 | 41.06 | 41.23 | -0.024% | 88,336 | -0.776% |
| 2026-09-28 | 41.32 | 41.42 | 41.22 | 41.24 | -1.622% | 54,934 | -0.800% |
| 2026-09-25 | 41.87 | 41.97 | 41.77 | 41.92 | +0.552% | 51,094 | -2.409% |
| 2026-09-24 | 41.79 | 41.87 | 41.62 | 41.69 | -0.880% | 32,865 | -1.871% |
| 2026-09-23 | 42.34 | 42.36 | 42.04 | 42.06 | -0.732% | 56,450 | -2.734% |
| 2026-09-22 | 42.34 | 42.47 | 42.27 | 42.37 | -0.329% | 39,812 | -3.446% |
| 2026-09-21 | 42.36 | 42.56 | 42.29 | 42.51 | +1.142% | 85,607 | -3.764% |
| 2026-09-18 | 42.10 | 42.11 | 41.98 | 42.03 | -0.261% | 114,387 | -2.665% |
| 2026-09-17 | 42.16 | 42.24 | 42.13 | 42.14 | +0.910% | 60,789 | -2.919% |
| 2026-09-16 | 41.94 | 42.11 | 41.65 | 41.76 | -0.167% | 125,021 | -2.035% |
| 2026-09-15 | 42.01 | 42.01 | 41.81 | 41.83 | -1.484% | 147,272 | -2.199% |
| 2026-09-14 | 42.30 | 42.54 | 42.24 | 42.46 | -0.118% | 91,536 | -3.650% |
| 2026-09-11 | 42.49 | 42.60 | 42.33 | 42.51 | +0.902% | 118,078 | -3.764% |
| 2026-09-10 | 42.29 | 42.33 | 42.10 | 42.13 | -0.997% | 66,172 | -2.896% |
| 2026-09-09 | 42.72 | 42.78 | 42.53 | 42.55 | -1.013% | 45,329 | -3.864% |
| 2026-09-08 | 43.21 | 43.26 | 42.97 | 42.99 | -1.711% | 87,259 | -4.838% |
| 2026-09-04 | 43.75 | 43.83 | 43.72 | 43.74 | -0.118% | 59,696 | -6.466% |
| 2026-09-03 | 43.75 | 43.83 | 43.66 | 43.79 | -0.137% | 48,017 | -6.577% |
| 2026-09-02 | 43.90 | 43.92 | 43.80 | 43.85 | +0.563% | 48,971 | -6.705% |
| 2026-09-01 | 43.63 | 43.82 | 43.56 | 43.60 | -0.081% | 43,518 | -6.180% |
| 2026-08-31 | 43.65 | 43.72 | 43.58 | 43.64 | 0.000% | 42,038 | -6.256% |
| 2026-08-28 | 43.72 | 43.85 | 43.56 | 43.64 | +0.138% | 39,505 | -6.256% |
| 2026-08-27 | 43.62 | 43.69 | 43.50 | 43.58 | -0.366% | 106,679 | -6.127% |
| 2026-08-26 | 43.82 | 43.89 | 43.70 | 43.74 | -0.794% | 113,641 | -6.470% |
| 2026-08-25 | 43.89 | 44.13 | 43.87 | 44.09 | +1.762% | 267,594 | -7.213% |
| 2026-08-24 | 43.36 | 43.41 | 43.27 | 43.33 | -0.536% | 133,203 | -5.577% |
| 2026-08-21 | 43.59 | 43.67 | 43.56 | 43.56 | +0.146% | 115,398 | -6.084% |
| 2026-08-20 | 43.43 | 43.57 | 43.41 | 43.50 | +0.146% | 44,701 | -5.947% |
| 2026-08-19 | 43.36 | 43.55 | 43.34 | 43.43 | +0.239% | 109,297 | -5.810% |
| 2026-08-18 | 43.37 | 43.40 | 43.25 | 43.33 | -0.391% | 51,120 | -5.585% |
| 2026-08-17 | 43.56 | 43.66 | 43.46 | 43.50 | -0.298% | 184,124 | -5.954% |
| 2026-08-14 | 43.70 | 43.76 | 43.58 | 43.63 | -0.320% | 84,788 | -6.234% |
| 2026-08-13 | 43.77 | 43.89 | 43.69 | 43.77 | +0.046% | 39,732 | -6.534% |
| 2026-08-12 | 43.87 | 43.88 | 43.73 | 43.75 | -0.500% | 169,267 | -6.491% |
| 2026-08-11 | 44.02 | 44.05 | 43.93 | 43.97 | 0.000% | 82,836 | -6.959% |
| 2026-08-10 | 44.09 | 44.10 | 43.90 | 43.97 | -0.700% | 98,623 | -6.959% |
| 2026-08-07 | 44.35 | 44.35 | 44.16 | 44.28 | +0.431% | 139,147 | -7.611% |
| 2026-08-06 | 44.26 | 44.29 | 44.06 | 44.09 | -0.407% | 100,894 | -7.213% |
| 2026-08-05 | 44.35 | 44.45 | 44.22 | 44.27 | -0.330% | 122,640 | -7.590% |
| 2026-08-04 | 44.26 | 44.44 | 44.20 | 44.42 | +0.581% | 216,600 | -7.895% |
| 2026-08-03 | 44.05 | 44.25 | 44.05 | 44.16 | +0.937% | 102,411 | -7.360% |
| 2026-07-31 | 43.76 | 43.83 | 43.63 | 43.75 | +0.069% | 50,895 | -6.491% |
| 2026-07-30 | 43.83 | 43.92 | 43.71 | 43.72 | +0.764% | 199,781 | -6.427% |
| 2026-07-29 | 43.46 | 43.70 | 43.36 | 43.39 | -0.417% | 66,531 | -5.712% |
| 2026-07-28 | 43.15 | 43.64 | 43.15 | 43.57 | +1.090% | 51,436 | -6.105% |
| 2026-07-27 | 42.94 | 43.14 | 42.83 | 43.10 | +1.696% | 154,229 | -5.081% |
| 2026-07-24 | 42.42 | 42.69 | 42.36 | 42.38 | +0.786% | 110,553 | -3.472% |
| 2026-07-23 | 42.16 | 42.27 | 41.99 | 42.05 | -1.126% | 79,588 | -2.713% |
| 2026-07-22 | 42.72 | 42.82 | 42.51 | 42.53 | -1.139% | 63,686 | -3.809% |
| 2026-07-21 | 43.00 | 43.10 | 42.94 | 43.02 | +0.420% | 81,299 | -4.905% |
| 2026-07-20 | 43.10 | 43.19 | 42.80 | 42.84 | -1.222% | 163,480 | -4.505% |
| 2026-07-17 | 43.22 | 43.49 | 43.22 | 43.37 | +0.978% | 178,184 | -5.672% |
| 2026-07-16 | 42.73 | 43.03 | 42.71 | 42.95 | +0.117% | 81,417 | -4.750% |
| 2026-07-15 | 42.82 | 43.02 | 42.80 | 42.90 | +0.047% | 104,065 | -4.639% |
| 2026-07-14 | 42.80 | 43.00 | 42.75 | 42.88 | -0.325% | 30,935 | -4.594% |
| 2026-07-13 | 43.24 | 43.29 | 42.93 | 43.02 | -0.967% | 142,192 | -4.905% |
| 2026-07-10 | 43.47 | 43.50 | 43.29 | 43.44 | +0.579% | 60,508 | -5.824% |
| 2026-07-09 | 43.06 | 43.21 | 42.92 | 43.19 | +0.582% | 91,568 | -5.279% |
| 2026-07-08 | 42.96 | 43.01 | 42.71 | 42.94 | -1.491% | 60,715 | -4.728% |
| 2026-07-07 | 43.92 | 43.92 | 43.58 | 43.59 | -0.909% | 60,683 | -6.148% |
| 2026-07-06 | 43.78 | 44.00 | 43.78 | 43.99 | +0.733% | 66,395 | -7.002% |
| 2026-07-02 | 43.51 | 43.67 | 43.48 | 43.67 | +0.761% | 101,570 | -6.320% |
| 2026-07-01 | 43.26 | 43.47 | 43.26 | 43.34 | -0.253% | 107,177 | -5.607% |
| 2026-06-30 | 43.34 | 43.48 | 43.31 | 43.45 | 0.000% | 113,492 | -5.846% |
| 2026-06-29 | 43.48 | 43.48 | 43.25 | 43.45 | -0.618% | 90,433 | -5.846% |
| 2026-06-26 | 43.54 | 43.80 | 43.49 | 43.72 | +0.413% | 109,460 | -6.427% |
| 2026-06-25 | 43.62 | 43.74 | 43.53 | 43.54 | -0.366% | 120,999 | -6.040% |
| 2026-06-24 | 43.62 | 43.76 | 43.56 | 43.70 | +1.392% | 206,419 | -6.384% |
| 2026-06-23 | 43.11 | 43.22 | 43.06 | 43.10 | -1.486% | 154,705 | -5.081% |
| 2026-06-22 | 43.47 | 43.84 | 43.47 | 43.75 | +0.575% | 110,402 | -6.491% |
| 2026-06-18 | 43.70 | 43.80 | 43.50 | 43.50 | +0.811% | 89,374 | -5.954% |
| 2026-06-17 | 43.66 | 43.77 | 43.06 | 43.15 | -0.690% | 87,610 | -5.191% |
| 2026-06-16 | 43.50 | 43.56 | 43.35 | 43.45 | +0.462% | 117,888 | -5.846% |
| 2026-06-15 | 43.45 | 43.50 | 43.23 | 43.25 | +1.288% | 178,130 | -5.410% |
| 2026-06-12 | 42.69 | 42.90 | 42.58 | 42.70 | +1.161% | 229,335 | -4.192% |
| 2026-06-11 | 41.62 | 42.27 | 41.47 | 42.21 | +1.025% | 175,062 | -3.080% |
| 2026-06-10 | 41.99 | 42.20 | 41.71 | 41.78 | -0.095% | 91,672 | -2.086% |
| 2026-06-09 | 42.00 | 42.28 | 41.55 | 41.82 | +0.449% | 235,259 | -2.180% |
| 2026-06-08 | 41.72 | 41.83 | 41.59 | 41.63 | -0.133% | 107,484 | -1.740% |
| 2026-06-05 | 42.21 | 42.22 | 41.60 | 41.69 | -1.372% | 106,227 | -1.871% |
| 2026-06-04 | 42.26 | 42.32 | 42.21 | 42.27 | +1.343% | 53,982 | -3.217% |
| 2026-06-03 | 42.10 | 42.10 | 41.64 | 41.71 | -1.348% | 234,300 | -1.918% |
| 2026-06-02 | 42.29 | 42.48 | 42.24 | 42.28 | -0.047% | 69,458 | -3.240% |
| 2026-06-01 | 42.20 | 42.45 | 42.07 | 42.30 | -0.937% | 160,176 | -3.286% |
| 2026-05-29 | 42.93 | 42.94 | 42.70 | 42.70 | -0.070% | 169,146 | -4.192% |
| 2026-05-28 | 42.27 | 42.77 | 42.19 | 42.73 | +0.258% | 161,778 | -4.259% |
| 2026-05-27 | 42.74 | 42.95 | 42.60 | 42.62 | -0.327% | 212,450 | -4.012% |
| 2026-05-26 | 42.82 | 42.97 | 42.76 | 42.76 | +0.494% | 151,066 | -4.326% |
| 2026-05-22 | 42.74 | 42.80 | 42.53 | 42.55 | +0.496% | 227,446 | -3.854% |
| 2026-05-21 | 41.93 | 42.49 | 41.82 | 42.34 | 0.000% | 156,527 | -3.377% |
| 2026-05-20 | 41.89 | 42.40 | 41.75 | 42.34 | +1.413% | 132,563 | -3.377% |
| 2026-05-19 | 41.71 | 41.92 | 41.69 | 41.75 | -1.324% | 106,107 | -2.012% |
| 2026-05-18 | 42.34 | 42.45 | 42.09 | 42.31 | -0.212% | 80,161 | -3.309% |
| 2026-05-15 | 42.44 | 42.50 | 42.33 | 42.40 | -0.679% | 88,632 | -3.514% |
| 2026-05-14 | 42.41 | 42.72 | 42.41 | 42.69 | +1.113% | 86,493 | -4.170% |
| 2026-05-13 | 41.99 | 42.30 | 41.91 | 42.22 | +0.620% | 66,775 | -3.103% |
| 2026-05-12 | 41.99 | 41.99 | 41.73 | 41.96 | -1.363% | 320,770 | -2.502% |
| 2026-05-11 | 42.84 | 42.90 | 42.52 | 42.54 | -2.677% | 184,106 | -3.832% |
| 2026-05-08 | 43.80 | 43.81 | 43.62 | 43.71 | -0.228% | 157,401 | -6.406% |
| 2026-05-07 | 44.24 | 44.30 | 43.76 | 43.81 | -0.680% | 84,889 | -6.619% |
| 2026-05-06 | 43.94 | 44.19 | 43.88 | 44.11 | +1.753% | 285,401 | -7.255% |
| 2026-05-05 | 43.30 | 43.43 | 43.27 | 43.35 | +0.572% | 72,891 | -5.629% |
| 2026-05-04 | 43.24 | 43.41 | 42.93 | 43.10 | -1.071% | 113,401 | -5.089% |
| 2026-05-01 | 43.58 | 43.81 | 43.52 | 43.57 | -0.320% | 143,897 | -6.105% |
| 2026-04-30 | 43.55 | 43.77 | 43.34 | 43.71 | +0.714% | 102,593 | -6.406% |
| 2026-04-29 | 43.49 | 43.53 | 43.30 | 43.40 | -0.115% | 119,836 | -5.737% |
| 2026-04-28 | 43.34 | 43.45 | 43.25 | 43.45 | -0.572% | 86,548 | -5.846% |
| 2026-04-27 | 43.82 | 43.82 | 43.66 | 43.70 | -0.319% | 76,918 | -6.384% |
| 2026-04-24 | 43.63 | 43.86 | 43.57 | 43.84 | +0.091% | 86,332 | -6.683% |
| 2026-04-23 | 44.00 | 44.10 | 43.54 | 43.80 | -0.972% | 136,455 | -6.598% |
| 2026-04-22 | 44.32 | 44.41 | 44.15 | 44.23 | -0.203% | 122,104 | -7.506% |
| 2026-04-21 | 44.81 | 44.86 | 44.30 | 44.32 | -1.116% | 84,699 | -7.694% |
| 2026-04-20 | 44.83 | 44.90 | 44.72 | 44.82 | -1.473% | 132,821 | -8.724% |
| 2026-04-17 | 45.39 | 45.83 | 45.39 | 45.49 | +2.110% | 189,305 | -10.068% |
| 2026-04-16 | 44.29 | 44.58 | 44.26 | 44.55 | -0.134% | 208,321 | -8.171% |
| 2026-04-15 | 44.46 | 44.61 | 44.39 | 44.61 | +0.315% | 63,675 | -8.294% |
| 2026-04-14 | 44.35 | 44.60 | 44.35 | 44.47 | +0.862% | 119,844 | -8.005% |
| 2026-04-13 | 43.75 | 44.11 | 43.68 | 44.09 | -0.204% | 177,293 | -7.213% |
| 2026-04-10 | 44.29 | 44.44 | 44.09 | 44.18 | +0.341% | 210,856 | -7.402% |
| 2026-04-09 | 44.00 | 44.29 | 43.80 | 44.03 | -0.744% | 145,522 | -7.086% |
| 2026-04-08 | 44.80 | 44.84 | 44.20 | 44.36 | +3.839% | 301,127 | -7.777% |
| 2026-04-07 | 42.65 | 42.72 | 42.37 | 42.72 | +0.282% | 177,625 | -4.237% |
| 2026-04-06 | 42.41 | 42.65 | 42.40 | 42.60 | +1.152% | 163,701 | -3.967% |
| 2026-04-02 | 41.76 | 42.36 | 41.71 | 42.12 | -0.178% | 87,497 | -2.861% |
| 2026-04-01 | 42.03 | 42.39 | 41.88 | 42.19 | -0.118% | 226,443 | -3.034% |
| 2026-03-31 | 41.43 | 42.26 | 41.38 | 42.24 | +3.100% | 256,576 | -3.149% |
| 2026-03-30 | 41.04 | 41.20 | 40.82 | 40.97 | -0.655% | 115,192 | -0.146% |
| 2026-03-27 | 41.54 | 41.54 | 41.17 | 41.24 | -1.926% | 214,185 | -0.800% |
| 2026-03-26 | 42.47 | 42.68 | 42.01 | 42.05 | -1.798% | 267,388 | -2.711% |
| 2026-03-25 | 42.73 | 42.99 | 42.65 | 42.82 | +2.196% | 121,286 | -4.461% |
| 2026-03-24 | 42.13 | 42.23 | 41.82 | 41.90 | -2.581% | 190,250 | -2.363% |
| 2026-03-23 | 42.79 | 43.53 | 42.78 | 43.01 | +2.502% | 245,934 | -4.883% |
| 2026-03-20 | 42.63 | 42.64 | 41.91 | 41.96 | -1.940% | 148,478 | -2.502% |
| 2026-03-19 | 42.54 | 42.96 | 42.43 | 42.79 | -0.210% | 123,953 | -4.394% |
| 2026-03-18 | 43.54 | 43.58 | 42.86 | 42.88 | -1.921% | 84,694 | -4.594% |
| 2026-03-17 | 43.86 | 43.91 | 43.72 | 43.72 | -0.274% | 108,812 | -6.427% |
| 2026-03-16 | 43.83 | 43.91 | 43.65 | 43.84 | +1.576% | 279,145 | -6.683% |
| 2026-03-13 | 43.43 | 43.63 | 43.09 | 43.16 | -0.941% | 221,025 | -5.213% |
| 2026-03-12 | 44.08 | 44.08 | 43.57 | 43.57 | -1.737% | 270,093 | -6.105% |
| 2026-03-11 | 44.56 | 44.68 | 44.33 | 44.34 | -1.489% | 197,437 | -7.736% |
| 2026-03-10 | 45.05 | 45.45 | 44.87 | 45.01 | 0.000% | 113,882 | -9.109% |
| 2026-03-09 | 44.53 | 45.24 | 44.28 | 45.01 | -0.266% | 214,051 | -9.109% |
| 2026-03-06 | 45.21 | 45.29 | 45.05 | 45.13 | -1.052% | 135,086 | -9.351% |
| 2026-03-05 | 45.69 | 45.85 | 45.13 | 45.61 | -0.044% | 140,377 | -10.305% |
| 2026-03-04 | 45.52 | 45.69 | 45.31 | 45.63 | +0.440% | 202,568 | -10.344% |
| 2026-03-03 | 45.07 | 45.48 | 44.52 | 45.43 | -1.581% | 197,098 | -9.949% |
| 2026-03-02 | 46.08 | 46.37 | 46.01 | 46.16 | -2.183% | 160,009 | -11.373% |
| 2026-02-27 | 47.06 | 47.20 | 46.96 | 47.19 | -0.632% | 144,708 | -13.308% |
| 2026-02-26 | 47.65 | 47.67 | 47.39 | 47.49 | -0.294% | 57,145 | -13.856% |
| 2026-02-25 | 47.78 | 47.79 | 47.56 | 47.63 | -0.042% | 191,175 | -14.109% |
| 2026-02-24 | 47.65 | 47.84 | 47.62 | 47.65 | -0.251% | 178,080 | -14.145% |
| 2026-02-23 | 48.05 | 48.19 | 47.70 | 47.77 | -1.383% | 132,207 | -14.360% |
| 2026-02-20 | 47.71 | 48.44 | 47.68 | 48.44 | +2.173% | 205,097 | -15.545% |
| 2026-02-19 | 47.42 | 47.47 | 47.30 | 47.41 | -1.761% | 91,873 | -13.710% |
| 2026-02-18 | 48.22 | 48.39 | 48.20 | 48.26 | +0.062% | 64,344 | -15.230% |
| 2026-02-17 | 48.11 | 48.28 | 47.98 | 48.23 | +0.668% | 112,390 | -15.177% |
| 2026-02-13 | 47.86 | 47.95 | 47.63 | 47.91 | -0.271% | 245,825 | -14.611% |
| 2026-02-12 | 48.45 | 48.45 | 48.00 | 48.04 | -0.826% | 149,656 | -14.842% |
| 2026-02-11 | 48.52 | 48.55 | 48.31 | 48.44 | -0.595% | 72,536 | -15.545% |
| 2026-02-10 | 48.62 | 48.76 | 48.57 | 48.73 | +0.599% | 144,097 | -16.048% |
| 2026-02-09 | 48.39 | 48.51 | 48.35 | 48.44 | +0.062% | 103,585 | -15.545% |
| 2026-02-06 | 48.16 | 48.42 | 48.14 | 48.41 | +0.644% | 106,856 | -15.493% |
| 2026-02-05 | 48.13 | 48.23 | 48.03 | 48.10 | -0.743% | 125,993 | -14.948% |
| 2026-02-04 | 48.39 | 48.47 | 48.20 | 48.46 | +0.331% | 213,970 | -15.580% |
| 2026-02-03 | 48.60 | 48.69 | 48.13 | 48.30 | -0.165% | 312,279 | -15.300% |
| 2026-02-02 | 46.74 | 48.63 | 46.64 | 48.38 | +2.761% | 654,766 | -15.440% |
| 2026-01-30 | 47.08 | 47.12 | 46.87 | 47.08 | +0.085% | 211,790 | -13.105% |
| 2026-01-29 | 47.13 | 47.15 | 46.72 | 47.04 | +0.556% | 220,879 | -13.031% |
| 2026-01-28 | 46.83 | 46.91 | 46.64 | 46.78 | -0.869% | 326,037 | -12.548% |
| 2026-01-27 | 47.17 | 47.22 | 47.10 | 47.19 | +0.554% | 270,711 | -13.308% |
| 2026-01-26 | 46.82 | 47.04 | 46.68 | 46.93 | +0.471% | 620,113 | -12.828% |
| 2026-01-23 | 46.58 | 46.78 | 46.51 | 46.71 | -0.996% | 187,598 | -12.417% |
| 2026-01-22 | 47.04 | 47.25 | 47.04 | 47.18 | +0.468% | 114,892 | -13.290% |
| 2026-01-21 | 46.82 | 47.06 | 46.75 | 46.96 | -0.297% | 121,206 | -12.883% |
| 2026-01-20 | 47.28 | 47.31 | 47.04 | 47.10 | -1.834% | 203,813 | -13.142% |
| 2026-01-16 | 47.98 | 48.04 | 47.87 | 47.98 | -0.745% | 75,802 | -14.735% |
| 2026-01-15 | 48.26 | 48.36 | 48.22 | 48.34 | -0.145% | 77,409 | -15.370% |
| 2026-01-14 | 48.21 | 48.42 | 48.21 | 48.41 | +0.269% | 133,353 | -15.493% |
| 2026-01-13 | 48.37 | 48.37 | 48.20 | 48.28 | -0.720% | 73,510 | -15.265% |
| 2026-01-12 | 48.41 | 48.68 | 48.41 | 48.63 | +0.579% | 114,731 | -15.875% |
| 2026-01-09 | 48.42 | 48.42 | 48.17 | 48.35 | -0.841% | 71,672 | -15.388% |
| 2026-01-08 | 48.73 | 48.79 | 48.66 | 48.76 | -0.652% | 52,538 | -16.099% |
| 2026-01-07 | 49.19 | 49.21 | 49.01 | 49.08 | +0.163% | 145,178 | -16.646% |
| 2026-01-06 | 49.19 | 49.26 | 48.98 | 49.00 | -0.669% | 186,942 | -16.510% |
| 2026-01-05 | 49.16 | 49.34 | 49.06 | 49.33 | -0.303% | 252,818 | -17.069% |
| 2026-01-02 | 49.54 | 49.54 | 49.30 | 49.48 | +0.385% | 119,732 | -17.320% |
| 2025-12-31 | 49.13 | 49.33 | 49.13 | 49.29 | +0.777% | 72,605 | -17.001% |
| 2025-12-30 | 49.03 | 49.09 | 48.89 | 48.91 | +0.082% | 519,355 | -16.357% |
| 2025-12-29 | 48.93 | 48.94 | 48.75 | 48.87 | -0.509% | 185,227 | -16.288% |
| 2025-12-26 | 49.13 | 49.14 | 49.01 | 49.12 | -0.244% | 88,286 | -16.714% |
| 2025-12-24 | 49.31 | 49.31 | 49.15 | 49.24 | -0.445% | 93,478 | -16.917% |
| 2025-12-23 | 49.18 | 49.46 | 49.15 | 49.46 | +0.264% | 151,556 | -17.287% |
| 2025-12-22 | 49.33 | 49.41 | 49.25 | 49.33 | +0.081% | 108,941 | -17.069% |
| 2025-12-19 | 49.06 | 49.63 | 48.98 | 49.29 | +1.692% | 164,510 | -17.001% |
| 2025-12-18 | 48.36 | 48.65 | 48.36 | 48.47 | +0.686% | 303,401 | -15.597% |
| 2025-12-17 | 48.26 | 48.33 | 48.11 | 48.14 | +0.229% | 140,504 | -15.019% |
| 2025-12-16 | 48.01 | 48.17 | 47.96 | 48.03 | -8.129% | 326,870 | -14.824% |
| 2025-12-15 | 52.41 | 52.44 | 52.24 | 52.28 | -0.057% | 80,318 | -21.748% |
| 2025-12-12 | 52.48 | 52.56 | 52.22 | 52.31 | -0.872% | 60,172 | -21.793% |
| 2025-12-11 | 52.51 | 52.81 | 52.44 | 52.77 | +0.342% | 90,372 | -22.475% |
| 2025-12-10 | 52.47 | 52.62 | 52.40 | 52.59 | +0.305% | 73,591 | -22.210% |
| 2025-12-09 | 52.47 | 52.55 | 52.40 | 52.43 | +0.287% | 70,546 | -21.972% |
| 2025-12-08 | 52.71 | 52.73 | 52.26 | 52.28 | -1.600% | 101,801 | -21.748% |
| 2025-12-05 | 53.14 | 53.25 | 53.12 | 53.13 | +0.302% | 34,412 | -23.000% |
| 2025-12-04 | 52.91 | 53.03 | 52.80 | 52.97 | +0.838% | 47,204 | -22.768% |
| 2025-12-03 | 52.62 | 52.70 | 52.45 | 52.53 | -0.718% | 59,308 | -22.121% |
| 2025-12-02 | 53.12 | 53.12 | 52.82 | 52.91 | -0.769% | 55,982 | -22.680% |
| 2025-12-01 | 53.47 | 53.47 | 53.27 | 53.32 | -0.837% | 81,427 | -23.275% |
| 2025-11-28 | 53.64 | 53.87 | 53.62 | 53.77 | -0.093% | 148,430 | -23.917% |
| 2025-11-26 | 53.66 | 53.90 | 53.65 | 53.82 | +0.881% | 54,714 | -23.987% |
| 2025-11-25 | 53.09 | 53.38 | 53.08 | 53.35 | +0.038% | 41,661 | -23.318% |
| 2025-11-24 | 53.24 | 53.45 | 53.24 | 53.33 | +0.038% | 88,573 | -23.289% |
| 2025-11-21 | 53.20 | 53.42 | 53.09 | 53.31 | -0.782% | 53,813 | -23.260% |
| 2025-11-20 | 54.02 | 54.13 | 53.70 | 53.73 | -0.112% | 119,920 | -23.860% |
| 2025-11-19 | 53.72 | 53.92 | 53.72 | 53.79 | +0.429% | 79,765 | -23.945% |
| 2025-11-18 | 53.35 | 53.62 | 53.32 | 53.56 | +0.225% | 73,238 | -23.618% |
| 2025-11-17 | 53.50 | 53.73 | 53.44 | 53.44 | -0.149% | 119,559 | -23.447% |
| 2025-11-14 | 53.19 | 53.60 | 53.19 | 53.52 | +1.019% | 146,941 | -23.561% |
| 2025-11-13 | 53.39 | 53.39 | 52.98 | 52.98 | -0.824% | 28,864 | -22.782% |
| 2025-11-12 | 53.30 | 53.45 | 53.30 | 53.42 | -0.187% | 87,899 | -23.418% |
| 2025-11-11 | 53.23 | 53.58 | 53.12 | 53.52 | +1.172% | 55,440 | -23.561% |
| 2025-11-10 | 52.80 | 52.94 | 52.75 | 52.90 | +0.647% | 89,020 | -22.665% |
| 2025-11-07 | 52.55 | 52.58 | 52.37 | 52.56 | +0.057% | 24,330 | -22.165% |
| 2025-11-06 | 52.75 | 52.75 | 52.36 | 52.53 | -1.036% | 76,501 | -22.121% |
| 2025-11-05 | 52.79 | 53.16 | 52.79 | 53.08 | +0.549% | 45,375 | -22.928% |
| 2025-11-04 | 52.72 | 52.91 | 52.70 | 52.79 | -0.640% | 47,792 | -22.504% |
| 2025-11-03 | 53.05 | 53.14 | 52.99 | 53.13 | +0.283% | 57,928 | -23.000% |
| 2025-10-31 | 53.01 | 53.11 | 52.82 | 52.98 | -0.563% | 90,928 | -22.782% |
| 2025-10-30 | 53.33 | 53.46 | 53.21 | 53.28 | -0.616% | 115,017 | -23.217% |
| 2025-10-29 | 53.81 | 53.88 | 53.50 | 53.61 | -0.056% | 153,030 | -23.690% |
| 2025-10-28 | 53.52 | 53.73 | 53.51 | 53.64 | -0.260% | 189,115 | -23.732% |
| 2025-10-27 | 53.66 | 53.80 | 53.63 | 53.78 | +0.636% | 173,738 | -23.931% |
| 2025-10-24 | 53.64 | 53.64 | 53.41 | 53.44 | -0.447% | 58,413 | -23.447% |
| 2025-10-23 | 53.71 | 53.80 | 53.57 | 53.68 | -0.886% | 77,551 | -23.789% |
| 2025-10-22 | 54.16 | 54.39 | 54.10 | 54.16 | +1.575% | 107,572 | -24.465% |
| 2025-10-21 | 53.48 | 53.49 | 53.30 | 53.32 | -0.485% | 53,761 | -23.275% |
| 2025-10-20 | 53.44 | 53.63 | 53.39 | 53.58 | +0.506% | 82,365 | -23.647% |
| 2025-10-17 | 53.20 | 53.42 | 53.16 | 53.31 | +1.042% | 87,619 | -23.260% |
| 2025-10-16 | 52.86 | 53.03 | 52.68 | 52.76 | +0.457% | 86,678 | -22.460% |
| 2025-10-15 | 52.29 | 52.54 | 52.26 | 52.52 | +1.684% | 78,020 | -22.106% |
| 2025-10-14 | 51.43 | 51.75 | 51.42 | 51.65 | -0.251% | 95,442 | -20.794% |
| 2025-10-13 | 51.74 | 51.92 | 51.64 | 51.78 | +0.329% | 41,268 | -20.993% |
| 2025-10-10 | 52.09 | 52.19 | 51.52 | 51.61 | +0.078% | 72,174 | -20.732% |
| 2025-10-09 | 51.69 | 51.69 | 51.52 | 51.57 | +0.272% | 27,808 | -20.671% |
| 2025-10-08 | 51.57 | 51.57 | 51.39 | 51.43 | -0.445% | 46,748 | -20.455% |
| 2025-10-07 | 51.69 | 51.74 | 51.56 | 51.66 | +0.233% | 94,456 | -20.809% |
| 2025-10-06 | 51.65 | 51.65 | 51.50 | 51.54 | +0.723% | 94,159 | -20.625% |
| 2025-10-03 | 51.23 | 51.27 | 51.11 | 51.17 | +0.039% | 87,811 | -20.051% |
| 2025-10-02 | 51.37 | 51.37 | 51.01 | 51.15 | -0.215% | 52,746 | -20.019% |
| 2025-10-01 | 51.29 | 51.44 | 51.22 | 51.26 | +0.707% | 59,099 | -20.191% |
| 2025-09-30 | 50.82 | 50.94 | 50.80 | 50.90 | -0.157% | 42,569 | -19.627% |
| 2025-09-29 | 51.10 | 51.14 | 50.95 | 50.98 | -0.332% | 117,819 | -19.753% |
| 2025-09-26 | 51.01 | 51.22 | 50.97 | 51.15 | -0.254% | 26,568 | -20.020% |
| 2025-09-25 | 51.34 | 51.36 | 51.11 | 51.28 | -0.447% | 52,950 | -20.222% |
| 2025-09-24 | 51.64 | 51.66 | 51.46 | 51.51 | -0.406% | 103,901 | -20.579% |
| 2025-09-23 | 51.84 | 51.86 | 51.61 | 51.72 | -0.806% | 66,335 | -20.901% |
| 2025-09-22 | 52.25 | 52.25 | 52.14 | 52.14 | -0.705% | 53,385 | -21.538% |
| 2025-09-19 | 52.57 | 52.62 | 52.41 | 52.51 | 0.000% | 54,835 | -22.091% |
| 2025-09-18 | 52.60 | 52.61 | 52.39 | 52.51 | -0.530% | 92,760 | -22.091% |
| 2025-09-17 | 52.73 | 53.05 | 52.66 | 52.79 | +0.495% | 89,373 | -22.504% |
| 2025-09-16 | 52.38 | 52.54 | 52.35 | 52.53 | +0.845% | 30,332 | -22.121% |
| 2025-09-15 | 52.04 | 52.11 | 52.02 | 52.09 | +0.289% | 59,437 | -21.463% |
| 2025-09-12 | 52.11 | 52.11 | 51.92 | 51.94 | -0.115% | 432,844 | -21.236% |
| 2025-09-11 | 51.86 | 52.03 | 51.83 | 52.00 | +0.154% | 65,106 | -21.327% |
| 2025-09-10 | 51.88 | 52.03 | 51.87 | 51.92 | +0.718% | 64,989 | -21.206% |
| 2025-09-09 | 51.59 | 51.72 | 51.52 | 51.55 | -0.367% | 37,218 | -20.640% |
| 2025-09-08 | 51.57 | 51.76 | 51.55 | 51.74 | +0.838% | 61,770 | -20.932% |
| 2025-09-05 | 51.50 | 51.56 | 51.29 | 51.31 | -0.311% | 66,395 | -20.269% |
| 2025-09-04 | 51.38 | 51.50 | 51.26 | 51.47 | +0.058% | 81,482 | -20.517% |
| 2025-09-03 | 51.35 | 51.44 | 51.24 | 51.44 | +0.704% | 121,062 | -20.470% |
| 2025-09-02 | 50.82 | 51.12 | 50.82 | 51.08 | +0.354% | 88,693 | -19.911% |
| 2025-08-29 | 50.92 | 50.95 | 50.81 | 50.90 | -1.031% | 74,224 | -19.627% |
| 2025-08-28 | 51.30 | 51.43 | 51.28 | 51.43 | -0.155% | 72,126 | -20.455% |
| 2025-08-27 | 51.30 | 51.52 | 51.24 | 51.51 | -0.136% | 125,970 | -20.579% |
| 2025-08-26 | 51.46 | 51.59 | 51.44 | 51.58 | -0.960% | 82,045 | -20.686% |
| 2025-08-25 | 52.29 | 52.34 | 52.07 | 52.08 | -0.574% | 73,749 | -21.448% |
| 2025-08-22 | 52.23 | 52.46 | 52.16 | 52.38 | -0.303% | 32,075 | -21.899% |
| 2025-08-21 | 52.56 | 52.62 | 52.43 | 52.54 | -0.313% | 55,966 | -22.136% |
| 2025-08-20 | 52.71 | 52.81 | 52.63 | 52.70 | +0.200% | 33,147 | -22.379% |
| 2025-08-19 | 52.59 | 52.68 | 52.53 | 52.60 | +0.152% | 72,320 | -22.224% |
| 2025-08-18 | 52.30 | 52.55 | 52.27 | 52.52 | +1.370% | 134,288 | -22.106% |
| 2025-08-15 | 51.65 | 51.81 | 51.65 | 51.81 | +0.563% | 40,677 | -21.038% |
| 2025-08-14 | 51.60 | 51.60 | 51.37 | 51.52 | -0.483% | 70,366 | -20.594% |
| 2025-08-13 | 51.71 | 51.84 | 51.71 | 51.77 | +0.427% | 86,198 | -20.977% |
| 2025-08-12 | 51.35 | 51.58 | 51.33 | 51.55 | +0.253% | 37,971 | -20.640% |
| 2025-08-11 | 51.42 | 51.49 | 51.35 | 51.42 | +0.449% | 69,273 | -20.440% |
| 2025-08-08 | 51.26 | 51.28 | 51.12 | 51.19 | -0.775% | 92,445 | -20.082% |
| 2025-08-07 | 51.75 | 51.84 | 51.56 | 51.59 | +0.546% | 76,837 | -20.702% |
| 2025-08-06 | 51.50 | 51.52 | 51.08 | 51.31 | -0.233% | 169,336 | -20.269% |
| 2025-08-05 | 51.52 | 51.68 | 51.41 | 51.43 | -0.117% | 94,939 | -20.455% |
| 2025-08-04 | 51.84 | 51.87 | 51.37 | 51.49 | -0.541% | 123,473 | -20.548% |
| 2025-08-01 | 51.81 | 51.89 | 51.66 | 51.77 | +0.213% | 160,317 | -20.977% |
| 2025-07-31 | 51.81 | 51.84 | 51.62 | 51.66 | +0.097% | 86,809 | -20.809% |
| 2025-07-30 | 51.71 | 51.83 | 51.56 | 51.61 | -1.357% | 102,108 | -20.732% |
| 2025-07-29 | 52.31 | 52.39 | 52.18 | 52.32 | +0.326% | 53,865 | -21.808% |
| 2025-07-28 | 52.32 | 52.32 | 52.07 | 52.15 | -0.908% | 142,397 | -21.553% |
| 2025-07-25 | 52.54 | 52.67 | 52.45 | 52.63 | -0.364% | 37,104 | -22.265% |
| 2025-07-24 | 53.08 | 53.08 | 52.80 | 52.82 | -1.068% | 78,321 | -22.548% |
| 2025-07-23 | 53.23 | 53.50 | 53.23 | 53.39 | +0.338% | 49,621 | -23.375% |
| 2025-07-22 | 53.13 | 53.25 | 53.02 | 53.21 | -0.169% | 57,916 | -23.116% |
| 2025-07-21 | 53.19 | 53.47 | 53.16 | 53.30 | +0.528% | 74,208 | -23.246% |
| 2025-07-18 | 53.19 | 53.19 | 52.97 | 53.02 | -0.767% | 291,577 | -22.840% |
| 2025-07-17 | 53.20 | 53.47 | 53.17 | 53.43 | -0.577% | 83,620 | -23.433% |
| 2025-07-16 | 53.50 | 53.75 | 53.47 | 53.74 | +0.524% | 96,280 | -23.874% |
| 2025-07-15 | 53.77 | 53.78 | 53.46 | 53.46 | -0.149% | 115,893 | -23.475% |
| 2025-07-14 | 53.40 | 53.60 | 53.39 | 53.54 | -0.112% | 95,228 | -23.590% |
| 2025-07-11 | 53.65 | 53.72 | 53.59 | 53.60 | -0.630% | 51,574 | -23.675% |
| 2025-07-10 | 53.98 | 53.98 | 53.86 | 53.94 | -0.736% | 41,580 | -24.156% |
| 2025-07-09 | 54.31 | 54.35 | 54.20 | 54.34 | 0.000% | 80,302 | -24.715% |
| 2025-07-08 | 54.35 | 54.40 | 54.26 | 54.34 | +0.537% | 47,106 | -24.715% |
| 2025-07-07 | 54.18 | 54.29 | 53.97 | 54.05 | -0.753% | 76,757 | -24.311% |
| 2025-07-03 | 54.29 | 54.48 | 54.29 | 54.46 | +0.276% | 21,169 | -24.881% |
| 2025-07-02 | 54.15 | 54.34 | 54.15 | 54.31 | -0.312% | 56,119 | -24.673% |
| 2025-07-01 | 54.49 | 54.57 | 54.41 | 54.48 | +0.184% | 234,404 | -24.908% |
| 2025-06-30 | 54.39 | 54.40 | 54.22 | 54.38 | -0.640% | 221,143 | -24.770% |
| 2025-06-27 | 54.73 | 54.87 | 54.67 | 54.73 | +0.348% | 68,356 | -25.251% |
| 2025-06-26 | 54.49 | 54.61 | 54.39 | 54.54 | +1.394% | 266,687 | -24.991% |
| 2025-06-25 | 53.83 | 53.87 | 53.71 | 53.79 | +0.261% | 142,473 | -23.945% |
| 2025-06-24 | 53.39 | 53.71 | 53.39 | 53.65 | +0.865% | 62,425 | -23.747% |
| 2025-06-23 | 52.66 | 53.19 | 52.66 | 53.19 | +0.529% | 36,956 | -23.087% |
| 2025-06-20 | 53.14 | 53.23 | 52.91 | 52.91 | +0.551% | 86,945 | -22.680% |
| 2025-06-18 | 52.72 | 52.80 | 52.59 | 52.62 | -0.190% | 104,912 | -22.254% |
| 2025-06-17 | 53.01 | 53.05 | 52.68 | 52.72 | -1.162% | 62,161 | -22.401% |
| 2025-06-16 | 53.28 | 53.59 | 53.28 | 53.34 | +0.889% | 66,785 | -23.303% |
| 2025-06-13 | 52.92 | 53.07 | 52.78 | 52.87 | -1.454% | 131,239 | -22.622% |
| 2025-06-12 | 53.53 | 53.70 | 53.49 | 53.65 | -0.703% | 51,519 | -23.747% |
| 2025-06-11 | 54.12 | 54.20 | 54.03 | 54.03 | +0.074% | 59,151 | -24.283% |
| 2025-06-10 | 53.99 | 54.03 | 53.90 | 53.99 | +0.167% | 79,627 | -24.227% |
| 2025-06-09 | 53.86 | 53.99 | 53.77 | 53.90 | +0.279% | 64,764 | -24.100% |
| 2025-06-06 | 53.71 | 53.80 | 53.70 | 53.75 | +1.186% | 68,051 | -23.888% |
| 2025-06-05 | 53.26 | 53.29 | 53.09 | 53.12 | +0.492% | 82,566 | -22.986% |
| 2025-06-04 | 52.95 | 52.99 | 52.86 | 52.86 | -0.151% | 66,448 | -22.607% |
| 2025-06-03 | 52.92 | 52.99 | 52.82 | 52.94 | -1.084% | 38,690 | -22.724% |
| 2025-06-02 | 53.37 | 53.54 | 53.26 | 53.52 | +0.300% | 44,884 | -23.561% |
| 2025-05-30 | 53.30 | 53.46 | 53.20 | 53.36 | -0.280% | 37,225 | -23.332% |
| 2025-05-29 | 53.45 | 53.55 | 53.35 | 53.51 | +0.375% | 90,588 | -23.547% |
| 2025-05-28 | 53.35 | 53.39 | 53.19 | 53.31 | -0.392% | 51,431 | -23.260% |
| 2025-05-27 | 53.54 | 53.57 | 53.30 | 53.52 | -0.261% | 58,572 | -23.561% |
| 2025-05-23 | 53.33 | 53.75 | 53.24 | 53.66 | +1.648% | 82,215 | -23.761% |
| 2025-05-22 | 52.85 | 52.93 | 52.57 | 52.79 | -0.603% | 78,330 | -22.504% |
| 2025-05-21 | 53.10 | 53.43 | 53.10 | 53.11 | -0.319% | 120,473 | -22.971% |
| 2025-05-20 | 53.27 | 53.39 | 53.17 | 53.28 | -1.040% | 106,605 | -23.217% |
| 2025-05-19 | 53.57 | 53.91 | 53.57 | 53.84 | +0.074% | 60,734 | -24.016% |
| 2025-05-16 | 53.54 | 53.91 | 53.54 | 53.80 | -0.370% | 57,509 | -23.959% |
| 2025-05-15 | 53.85 | 54.03 | 53.81 | 54.00 | +1.657% | 70,760 | -24.241% |
| 2025-05-14 | 53.18 | 53.29 | 53.06 | 53.12 | -0.468% | 267,602 | -22.986% |
| 2025-05-13 | 53.14 | 53.46 | 53.00 | 53.37 | -0.615% | 97,490 | -23.346% |
| 2025-05-12 | 53.62 | 54.00 | 53.54 | 53.70 | +3.389% | 121,853 | -23.818% |
| 2025-05-09 | 52.40 | 52.40 | 51.79 | 51.94 | +1.228% | 137,105 | -21.236% |
| 2025-05-08 | 52.02 | 52.09 | 51.05 | 51.31 | -2.693% | 209,731 | -20.269% |
| 2025-05-07 | 53.04 | 53.05 | 52.73 | 52.73 | -0.921% | 127,331 | -22.416% |
| 2025-05-06 | 53.43 | 53.45 | 53.20 | 53.22 | -0.690% | 176,435 | -23.130% |
| 2025-05-05 | 53.52 | 53.79 | 53.46 | 53.59 | +0.506% | 161,240 | -23.661% |
| 2025-05-02 | 53.49 | 53.60 | 53.26 | 53.32 | +0.813% | 158,298 | -23.275% |
| 2025-05-01 | 53.18 | 53.22 | 52.84 | 52.89 | -0.057% | 46,628 | -22.651% |
| 2025-04-30 | 52.80 | 53.00 | 52.65 | 52.92 | +0.170% | 105,793 | -22.695% |
| 2025-04-29 | 52.66 | 52.88 | 52.58 | 52.83 | +0.514% | 59,165 | -22.563% |
| 2025-04-28 | 52.59 | 52.89 | 52.44 | 52.56 | +0.651% | 111,577 | -22.165% |
| 2025-04-25 | 52.31 | 52.31 | 51.95 | 52.22 | -1.098% | 177,030 | -21.658% |
| 2025-04-24 | 52.53 | 52.88 | 52.31 | 52.80 | +0.995% | 91,462 | -22.519% |
| 2025-04-23 | 52.76 | 52.76 | 52.26 | 52.28 | -0.778% | 150,652 | -21.748% |
| 2025-04-22 | 52.75 | 52.94 | 52.62 | 52.69 | +0.649% | 372,342 | -22.357% |
| 2025-04-21 | 52.29 | 52.52 | 52.10 | 52.35 | +1.218% | 569,760 | -21.853% |
| 2025-04-17 | 51.67 | 51.98 | 51.47 | 51.72 | +2.315% | 258,088 | -20.901% |
| 2025-04-16 | 50.63 | 50.89 | 50.39 | 50.55 | +0.357% | 256,303 | -19.070% |
| 2025-04-15 | 50.50 | 50.66 | 50.37 | 50.37 | 0.000% | 137,386 | -18.781% |