PABD
iShares Trust iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF
stockNASDAQETF
Market OpenOct 2, 2026
68.03USD+1.048%(+0.71)273
PABD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.90 | 68.03 | 67.90 | 68.03 | +1.048% | 273 | 0.000% |
| 2026-10-01 | 67.32 | 67.32 | 67.32 | 67.32 | -0.870% | 56 | +1.048% |
| 2026-09-30 | 68.00 | 68.00 | 67.91 | 67.91 | -0.774% | 1,867 | +0.169% |
| 2026-09-29 | 68.45 | 68.45 | 68.44 | 68.44 | -0.426% | 299 | -0.606% |
| 2026-09-28 | 68.39 | 68.74 | 68.39 | 68.73 | -0.396% | 1,461 | -1.029% |
| 2026-09-25 | 69.00 | 69.01 | 69.00 | 69.01 | +1.011% | 984 | -1.421% |
| 2026-09-24 | 68.32 | 68.32 | 68.32 | 68.32 | -0.358% | 37 | -0.424% |
| 2026-09-23 | 68.69 | 68.69 | 68.56 | 68.56 | -1.836% | 259 | -0.780% |
| 2026-09-22 | 69.84 | 69.84 | 69.84 | 69.84 | +0.379% | 50 | -2.602% |
| 2026-09-21 | 69.58 | 69.58 | 69.58 | 69.58 | +1.161% | 121 | -2.233% |
| 2026-09-18 | 68.78 | 68.78 | 68.78 | 68.78 | -0.654% | 17 | -1.098% |
| 2026-09-17 | 69.27 | 69.27 | 69.24 | 69.24 | +1.116% | 1,952 | -1.745% |
| 2026-09-16 | 69.12 | 69.12 | 68.47 | 68.47 | -0.357% | 11,318 | -0.648% |
| 2026-09-15 | 68.72 | 68.72 | 68.72 | 68.72 | -0.421% | 104 | -1.002% |
| 2026-09-14 | 69.01 | 69.01 | 69.01 | 69.01 | -0.850% | 64 | -1.419% |
| 2026-09-11 | 69.60 | 69.60 | 69.60 | 69.60 | +0.870% | 41 | -2.257% |
| 2026-09-10 | 69.00 | 69.00 | 69.00 | 69.00 | -0.931% | 99 | -1.407% |
| 2026-09-09 | 69.65 | 69.65 | 69.65 | 69.65 | -1.195% | 136 | -2.324% |
| 2026-09-08 | 70.49 | 70.49 | 70.49 | 70.49 | -0.800% | 46 | -3.491% |
| 2026-09-04 | 71.06 | 71.06 | 71.06 | 71.06 | +0.021% | 100 | -4.263% |
| 2026-09-03 | 71.04 | 71.04 | 71.04 | 71.04 | +1.256% | 47 | -4.243% |
| 2026-09-02 | 70.16 | 70.16 | 70.16 | 70.16 | +0.661% | 13 | -3.041% |
| 2026-09-01 | 70.00 | 70.00 | 69.53 | 69.70 | -1.302% | 4,413 | -2.400% |
| 2026-08-31 | 70.74 | 70.74 | 70.60 | 70.62 | +0.070% | 4,041 | -3.670% |
| 2026-08-28 | 70.90 | 70.90 | 70.57 | 70.57 | -0.970% | 35,170 | -3.603% |
| 2026-08-27 | 71.18 | 71.26 | 71.18 | 71.26 | -0.200% | 2,275 | -4.538% |
| 2026-08-26 | 71.65 | 71.65 | 71.40 | 71.40 | -0.647% | 4,090 | -4.728% |
| 2026-08-25 | 71.87 | 71.87 | 71.87 | 71.87 | +0.868% | 15 | -5.345% |
| 2026-08-24 | 71.25 | 71.25 | 71.25 | 71.25 | -0.173% | 62 | -4.523% |
| 2026-08-21 | 71.41 | 71.41 | 71.37 | 71.37 | +0.889% | 414 | -4.689% |
| 2026-08-20 | 70.74 | 70.74 | 70.74 | 70.74 | -0.346% | 212 | -3.841% |
| 2026-08-19 | 70.86 | 70.99 | 70.86 | 70.99 | +0.513% | 1,453 | -4.174% |
| 2026-08-18 | 70.98 | 70.98 | 70.63 | 70.63 | -1.147% | 399 | -3.682% |
| 2026-08-17 | 71.70 | 71.70 | 71.45 | 71.45 | -0.219% | 1,215 | -4.787% |
| 2026-08-14 | 71.60 | 71.60 | 71.60 | 71.60 | -0.159% | 70 | -4.995% |
| 2026-08-13 | 71.72 | 71.72 | 71.72 | 71.72 | +0.197% | 75 | -5.146% |
| 2026-08-12 | 71.58 | 71.58 | 71.58 | 71.58 | +0.422% | 80 | -4.960% |
| 2026-08-11 | 71.28 | 71.28 | 71.28 | 71.28 | +0.008% | 658 | -4.558% |
| 2026-08-10 | 71.27 | 71.27 | 71.27 | 71.27 | -0.553% | 178 | -4.551% |
| 2026-08-07 | 71.88 | 71.88 | 71.67 | 71.67 | +1.117% | 1,357 | -5.079% |
| 2026-08-06 | 71.20 | 71.20 | 70.88 | 70.88 | -0.205% | 815 | -4.019% |
| 2026-08-05 | 71.27 | 71.27 | 71.02 | 71.02 | +0.387% | 527 | -4.215% |
| 2026-08-04 | 70.64 | 70.75 | 70.64 | 70.75 | +1.302% | 389 | -3.845% |
| 2026-08-03 | 69.92 | 69.92 | 69.84 | 69.84 | +0.479% | 1,451 | -2.593% |
| 2026-07-31 | 69.29 | 69.51 | 69.29 | 69.51 | -0.658% | 251 | -2.126% |
| 2026-07-30 | 69.60 | 69.97 | 69.60 | 69.97 | +2.609% | 748 | -2.770% |
| 2026-07-29 | 68.15 | 68.19 | 68.15 | 68.19 | -0.940% | 694 | -0.234% |
| 2026-07-28 | 68.96 | 68.97 | 68.83 | 68.83 | +0.103% | 2,375 | -1.172% |
| 2026-07-27 | 68.76 | 68.76 | 68.76 | 68.76 | +0.581% | 257 | -1.070% |
| 2026-07-24 | 68.53 | 68.53 | 68.37 | 68.37 | +0.408% | 5,094 | -0.495% |
| 2026-07-23 | 68.09 | 68.09 | 68.09 | 68.09 | -1.278% | 188 | -0.089% |
| 2026-07-22 | 69.14 | 69.14 | 68.97 | 68.97 | +0.044% | 914 | -1.365% |
| 2026-07-21 | 68.56 | 68.94 | 68.56 | 68.94 | +1.292% | 221 | -1.322% |
| 2026-07-20 | 68.55 | 68.55 | 68.06 | 68.06 | -0.851% | 129 | -0.047% |
| 2026-07-17 | 68.48 | 68.64 | 68.48 | 68.64 | -0.401% | 221 | -0.899% |
| 2026-07-16 | 68.92 | 68.92 | 68.92 | 68.92 | -0.727% | 93 | -1.296% |
| 2026-07-15 | 69.19 | 69.43 | 69.19 | 69.43 | +0.581% | 216 | -2.014% |
| 2026-07-14 | 69.02 | 69.02 | 69.02 | 69.02 | +0.742% | 50 | -1.445% |
| 2026-07-13 | 68.62 | 68.62 | 68.52 | 68.52 | -1.148% | 591 | -0.714% |
| 2026-07-10 | 69.31 | 69.31 | 69.31 | 69.31 | +0.388% | 101 | -1.853% |
| 2026-07-09 | 69.04 | 69.04 | 69.04 | 69.04 | +0.783% | 148 | -1.472% |
| 2026-07-08 | 68.31 | 68.61 | 67.92 | 68.51 | -0.764% | 1,882 | -0.700% |
| 2026-07-07 | 69.66 | 69.66 | 69.03 | 69.03 | -1.247% | 1,224 | -1.459% |
| 2026-07-06 | 69.71 | 69.91 | 69.71 | 69.91 | +0.866% | 214 | -2.688% |
| 2026-07-02 | 69.03 | 69.31 | 69.03 | 69.31 | +0.935% | 345 | -1.846% |
| 2026-07-01 | 68.78 | 68.78 | 68.66 | 68.66 | -0.867% | 315 | -0.928% |
| 2026-06-30 | 68.91 | 69.27 | 68.91 | 69.27 | +0.431% | 416 | -1.787% |
| 2026-06-29 | 68.99 | 69.00 | 68.97 | 68.97 | +0.767% | 475 | -1.364% |
| 2026-06-26 | 68.45 | 68.45 | 68.44 | 68.44 | -0.396% | 241 | -0.607% |
| 2026-06-25 | 68.90 | 68.90 | 68.71 | 68.71 | +0.914% | 1,090 | -1.000% |
| 2026-06-24 | 67.82 | 68.09 | 67.82 | 68.09 | -0.122% | 177 | -0.095% |
| 2026-06-23 | 68.05 | 68.18 | 68.05 | 68.18 | -1.882% | 283 | -0.218% |
| 2026-06-22 | 69.39 | 69.58 | 69.39 | 69.48 | +0.061% | 43,718 | -2.096% |
| 2026-06-18 | 69.28 | 69.44 | 69.28 | 69.44 | +0.726% | 363 | -2.037% |
| 2026-06-17 | 69.83 | 69.83 | 68.94 | 68.94 | -0.588% | 1,991 | -1.325% |
| 2026-06-16 | 69.44 | 69.44 | 69.35 | 69.35 | +0.392% | 154 | -1.906% |
| 2026-06-15 | 69.61 | 69.61 | 68.94 | 69.08 | -0.717% | 17,689 | -1.521% |
| 2026-06-12 | 69.32 | 69.58 | 69.07 | 69.58 | +0.122% | 5,815 | -2.227% |
| 2026-06-11 | 68.02 | 69.49 | 68.02 | 69.49 | +3.016% | 461 | -2.107% |
| 2026-06-10 | 68.12 | 68.12 | 67.46 | 67.46 | -1.168% | 12,390 | +0.845% |
| 2026-06-09 | 68.88 | 68.88 | 68.25 | 68.25 | +0.233% | 544 | -0.332% |
| 2026-06-08 | 68.17 | 68.17 | 68.10 | 68.10 | +0.516% | 312 | -0.101% |
| 2026-06-05 | 68.62 | 68.77 | 67.62 | 67.75 | -2.521% | 16,907 | +0.415% |
| 2026-06-04 | 69.31 | 69.52 | 69.31 | 69.50 | +0.936% | 21,130 | -2.117% |
| 2026-06-03 | 69.80 | 69.81 | 68.85 | 68.85 | -0.871% | 36,949 | -1.201% |
| 2026-06-02 | 69.24 | 69.46 | 69.24 | 69.46 | +0.511% | 285 | -2.061% |
| 2026-06-01 | 68.80 | 69.11 | 68.78 | 69.11 | -0.321% | 484 | -1.560% |
| 2026-05-29 | 69.49 | 69.78 | 69.20 | 69.33 | +0.193% | 41,805 | -1.876% |
| 2026-05-28 | 69.04 | 69.20 | 69.04 | 69.19 | +0.126% | 266 | -1.687% |
| 2026-05-27 | 69.13 | 69.13 | 68.95 | 69.11 | -0.426% | 347 | -1.563% |
| 2026-05-26 | 69.44 | 69.44 | 69.37 | 69.40 | +1.171% | 2,002 | -1.983% |
| 2026-05-22 | 68.62 | 68.66 | 68.60 | 68.60 | -0.170% | 1,668 | -0.835% |
| 2026-05-21 | 68.01 | 68.72 | 68.01 | 68.72 | +0.649% | 145 | -1.004% |
| 2026-05-20 | 67.24 | 68.35 | 67.24 | 68.27 | +1.943% | 4,422 | -0.362% |
| 2026-05-19 | 67.11 | 67.11 | 66.97 | 66.97 | -0.717% | 108 | +1.575% |
| 2026-05-18 | 67.27 | 67.46 | 67.04 | 67.46 | +0.839% | 399 | +0.846% |
| 2026-05-15 | 67.00 | 67.00 | 66.90 | 66.90 | -1.726% | 696 | +1.692% |
| 2026-05-14 | 68.29 | 68.29 | 68.07 | 68.07 | -0.194% | 9,146 | -0.063% |
| 2026-05-13 | 68.20 | 68.20 | 68.20 | 68.20 | +0.245% | 9 | -0.257% |
| 2026-05-12 | 68.04 | 68.04 | 68.04 | 68.04 | -0.678% | 62 | -0.013% |
| 2026-05-11 | 68.70 | 68.70 | 68.42 | 68.50 | -0.259% | 44,534 | -0.690% |
| 2026-05-08 | 68.66 | 68.71 | 68.46 | 68.68 | +0.903% | 13,704 | -0.947% |
| 2026-05-07 | 68.06 | 68.06 | 68.06 | 68.06 | -1.729% | 10 | -0.053% |
| 2026-05-06 | 69.15 | 69.26 | 69.15 | 69.26 | +2.695% | 1,246 | -1.782% |
| 2026-05-05 | 67.44 | 67.44 | 67.44 | 67.44 | +1.214% | 74 | +0.866% |
| 2026-05-04 | 67.13 | 67.13 | 66.63 | 66.63 | -1.421% | 718 | +2.090% |
| 2026-05-01 | 67.59 | 67.59 | 67.59 | 67.59 | -0.306% | 66 | +0.640% |
| 2026-04-30 | 66.97 | 67.82 | 66.97 | 67.80 | +2.630% | 8,678 | +0.332% |
| 2026-04-29 | 66.37 | 66.37 | 65.91 | 66.06 | -1.140% | 20,354 | +2.971% |
| 2026-04-28 | 66.94 | 66.96 | 66.65 | 66.83 | -0.849% | 6,082 | +1.797% |
| 2026-04-27 | 67.53 | 67.53 | 67.40 | 67.40 | -0.229% | 591 | +0.933% |
| 2026-04-24 | 67.55 | 67.55 | 67.55 | 67.55 | +0.551% | 43 | +0.701% |
| 2026-04-23 | 67.05 | 67.18 | 67.05 | 67.18 | -0.922% | 5,966 | +1.257% |
| 2026-04-22 | 67.93 | 67.93 | 67.71 | 67.81 | +0.401% | 2,964 | +0.323% |
| 2026-04-21 | 68.59 | 68.59 | 67.54 | 67.54 | -2.152% | 2,157 | +0.726% |
| 2026-04-20 | 69.02 | 69.02 | 69.02 | 69.02 | -0.361% | 107 | -1.443% |
| 2026-04-17 | 69.51 | 69.51 | 69.27 | 69.27 | +1.685% | 573 | -1.799% |
| 2026-04-16 | 68.35 | 68.35 | 67.80 | 68.13 | -0.312% | 3,993 | -0.144% |
| 2026-04-15 | 68.17 | 68.34 | 68.14 | 68.34 | +0.034% | 4,833 | -0.456% |
| 2026-04-14 | 68.13 | 68.42 | 68.13 | 68.32 | +1.026% | 4,001 | -0.422% |
| 2026-04-13 | 66.65 | 67.62 | 66.65 | 67.62 | +0.684% | 1,137 | +0.599% |
| 2026-04-10 | 67.16 | 67.16 | 67.16 | 67.16 | +0.515% | 10 | +1.288% |
| 2026-04-09 | 66.19 | 66.82 | 66.19 | 66.82 | -0.176% | 8,509 | +1.809% |
| 2026-04-08 | 66.94 | 66.94 | 66.94 | 66.94 | +4.035% | 162 | +1.630% |
| 2026-04-07 | 64.38 | 64.38 | 64.34 | 64.34 | -0.203% | 1,891 | +5.731% |
| 2026-04-06 | 64.12 | 64.47 | 64.12 | 64.47 | +0.563% | 405 | +5.517% |
| 2026-04-02 | 64.13 | 64.13 | 64.11 | 64.11 | -0.703% | 345 | +6.111% |
| 2026-04-01 | 64.35 | 64.56 | 64.35 | 64.56 | +2.608% | 881 | +5.365% |
| 2026-03-31 | 62.47 | 63.08 | 60.61 | 62.92 | +2.565% | 87,982 | +8.113% |
| 2026-03-30 | 61.86 | 61.86 | 61.02 | 61.35 | +0.054% | 20,726 | +10.886% |
| 2026-03-27 | 61.81 | 61.82 | 61.32 | 61.32 | -0.983% | 5,158 | +10.946% |
| 2026-03-26 | 62.63 | 62.63 | 61.92 | 61.92 | -2.084% | 566 | +9.855% |
| 2026-03-25 | 63.29 | 63.29 | 63.24 | 63.24 | +1.342% | 276 | +7.566% |
| 2026-03-24 | 62.63 | 62.82 | 62.41 | 62.41 | -0.803% | 1,740 | +9.009% |
| 2026-03-23 | 62.59 | 62.91 | 62.48 | 62.91 | +2.469% | 625 | +8.133% |
| 2026-03-20 | 62.85 | 62.98 | 61.40 | 61.40 | -2.963% | 5,578 | +10.803% |
| 2026-03-19 | 62.40 | 63.27 | 62.40 | 63.27 | -0.377% | 12,649 | +7.520% |
| 2026-03-18 | 64.23 | 64.23 | 63.51 | 63.51 | -2.063% | 7,957 | +7.114% |
| 2026-03-17 | 64.97 | 65.06 | 64.83 | 64.85 | +0.272% | 1,705 | +4.904% |
| 2026-03-16 | 64.80 | 64.80 | 64.56 | 64.67 | +1.835% | 2,037 | +5.190% |
| 2026-03-13 | 64.67 | 64.67 | 63.51 | 63.51 | -1.427% | 1,287 | +7.120% |
| 2026-03-12 | 64.93 | 64.93 | 64.42 | 64.42 | -1.656% | 1,226 | +5.592% |
| 2026-03-11 | 65.52 | 65.70 | 65.51 | 65.51 | -0.492% | 778 | +3.843% |
| 2026-03-10 | 66.57 | 66.57 | 65.83 | 65.83 | +0.109% | 1,225 | +3.333% |
| 2026-03-09 | 64.39 | 65.76 | 64.39 | 65.76 | +0.624% | 449 | +3.445% |
| 2026-03-06 | 64.80 | 65.35 | 64.70 | 65.35 | -0.877% | 402 | +4.091% |
| 2026-03-05 | 65.80 | 65.93 | 65.41 | 65.93 | -2.135% | 1,090 | +3.178% |
| 2026-03-04 | 66.94 | 67.37 | 66.94 | 67.37 | +1.211% | 529 | +0.976% |
| 2026-03-03 | 65.79 | 66.67 | 65.79 | 66.56 | -3.017% | 744 | +2.199% |
| 2026-03-02 | 68.27 | 68.72 | 68.27 | 68.63 | -2.105% | 3,455 | -0.884% |
| 2026-02-27 | 70.18 | 70.20 | 70.02 | 70.11 | -0.008% | 199,060 | -2.970% |
| 2026-02-26 | 70.09 | 70.12 | 69.78 | 70.12 | +0.055% | 16,179 | -2.978% |
| 2026-02-25 | 70.18 | 70.25 | 70.08 | 70.08 | +0.679% | 2,023 | -2.925% |
| 2026-02-24 | 69.55 | 69.61 | 69.55 | 69.61 | +0.587% | 2,077 | -2.267% |
| 2026-02-23 | 69.53 | 69.64 | 69.11 | 69.20 | -0.572% | 3,799 | -1.693% |
| 2026-02-20 | 69.44 | 69.60 | 69.44 | 69.60 | +1.084% | 842 | -2.255% |
| 2026-02-19 | 68.68 | 68.85 | 68.68 | 68.85 | -0.361% | 4,173 | -1.196% |
| 2026-02-18 | 69.39 | 69.39 | 69.03 | 69.10 | +0.112% | 10,027 | -1.552% |
| 2026-02-17 | 68.59 | 69.02 | 68.43 | 69.02 | +0.061% | 1,374 | -1.442% |
| 2026-02-13 | 68.82 | 69.13 | 68.82 | 68.98 | +0.191% | 13,656 | -1.382% |
| 2026-02-12 | 69.74 | 69.74 | 68.85 | 68.85 | -1.243% | 15,169 | -1.193% |
| 2026-02-11 | 69.64 | 69.91 | 69.63 | 69.72 | +0.627% | 15,759 | -2.422% |
| 2026-02-10 | 69.47 | 69.47 | 69.28 | 69.28 | +0.320% | 674 | -1.810% |
| 2026-02-09 | 69.06 | 69.06 | 69.06 | 69.06 | +1.336% | 135 | -1.496% |
| 2026-02-06 | 68.15 | 68.15 | 68.15 | 68.15 | +2.276% | 200 | -0.179% |
| 2026-02-05 | 66.63 | 66.63 | 66.63 | 66.63 | -1.292% | 179 | +2.093% |
| 2026-02-04 | 68.01 | 68.07 | 67.25 | 67.51 | +0.114% | 17,915 | +0.773% |
| 2026-02-03 | 67.36 | 67.63 | 66.96 | 67.43 | -0.081% | 28,239 | +0.888% |
| 2026-02-02 | 67.39 | 67.48 | 67.28 | 67.48 | +0.516% | 472 | +0.806% |
| 2026-01-30 | 67.53 | 67.53 | 67.07 | 67.14 | -1.353% | 63,312 | +1.327% |
| 2026-01-29 | 67.73 | 68.15 | 67.73 | 68.06 | +0.487% | 10,435 | -0.044% |
| 2026-01-28 | 67.73 | 67.73 | 67.73 | 67.73 | -0.919% | 508 | +0.443% |
| 2026-01-27 | 67.78 | 68.36 | 67.78 | 68.36 | +1.534% | 16,116 | -0.480% |
| 2026-01-26 | 67.39 | 67.49 | 67.26 | 67.32 | +0.595% | 1,595 | +1.047% |
| 2026-01-23 | 66.41 | 66.92 | 66.41 | 66.92 | +0.425% | 6,096 | +1.648% |
| 2026-01-22 | 66.66 | 66.69 | 66.64 | 66.64 | +0.667% | 478 | +2.080% |
| 2026-01-21 | 66.20 | 66.20 | 66.20 | 66.20 | +0.694% | 174 | +2.761% |
| 2026-01-20 | 65.82 | 66.10 | 65.61 | 65.74 | -1.410% | 7,937 | +3.474% |
| 2026-01-16 | 66.77 | 66.77 | 66.63 | 66.68 | -1.048% | 3,847 | +2.015% |
| 2026-01-15 | 66.78 | 67.64 | 66.67 | 67.39 | +1.308% | 65,425 | +0.946% |
| 2026-01-14 | 66.65 | 66.65 | 66.40 | 66.52 | +0.220% | 685 | +2.267% |
| 2026-01-13 | 66.78 | 66.78 | 66.37 | 66.37 | -0.695% | 2,391 | +2.492% |
| 2026-01-12 | 66.75 | 66.84 | 66.75 | 66.84 | +0.584% | 456 | +1.780% |
| 2026-01-09 | 66.25 | 66.45 | 66.25 | 66.45 | +0.798% | 996 | +2.374% |
| 2026-01-08 | 65.74 | 65.92 | 65.74 | 65.92 | -0.071% | 154 | +3.190% |
| 2026-01-07 | 65.95 | 65.98 | 65.95 | 65.97 | -0.292% | 968 | +3.117% |
| 2026-01-06 | 66.04 | 66.16 | 66.04 | 66.16 | +0.291% | 193 | +2.816% |
| 2026-01-05 | 65.33 | 65.97 | 65.33 | 65.97 | +1.306% | 303 | +3.116% |
| 2026-01-02 | 65.05 | 65.12 | 64.84 | 65.12 | +0.675% | 685 | +4.463% |
| 2025-12-31 | 64.63 | 64.68 | 64.63 | 64.68 | -0.485% | 167 | +5.168% |
| 2025-12-30 | 65.16 | 65.16 | 65.00 | 65.00 | +0.185% | 1,176 | +4.657% |
| 2025-12-29 | 64.92 | 65.03 | 64.84 | 64.88 | -0.475% | 6,690 | +4.851% |
| 2025-12-26 | 65.11 | 65.19 | 65.11 | 65.19 | +0.263% | 30,179 | +4.353% |
| 2025-12-24 | 65.02 | 65.02 | 65.02 | 65.02 | +0.176% | 67 | +4.627% |
| 2025-12-23 | 64.92 | 64.92 | 64.90 | 64.90 | +0.577% | 1,322 | +4.811% |
| 2025-12-22 | 64.37 | 64.53 | 64.26 | 64.53 | +0.534% | 49,203 | +5.416% |
| 2025-12-19 | 64.16 | 64.39 | 64.14 | 64.19 | +0.537% | 7,018 | +5.978% |
| 2025-12-18 | 63.77 | 64.05 | 63.77 | 63.85 | +0.775% | 1,432 | +6.548% |
| 2025-12-17 | 63.36 | 63.36 | 63.36 | 63.36 | -0.697% | 88 | +7.374% |
| 2025-12-16 | 63.95 | 64.02 | 63.61 | 63.80 | -2.082% | 16,090 | +6.625% |
| 2025-12-15 | 65.34 | 65.34 | 65.03 | 65.16 | +0.682% | 4,912 | +4.405% |
| 2025-12-12 | 64.64 | 64.72 | 64.64 | 64.72 | -0.628% | 402 | +5.116% |
| 2025-12-11 | 65.13 | 65.13 | 65.13 | 65.13 | +0.807% | 248 | +4.456% |
| 2025-12-10 | 64.01 | 64.60 | 63.96 | 64.60 | +0.951% | 11,390 | +5.298% |
| 2025-12-09 | 64.15 | 64.15 | 64.00 | 64.00 | +0.101% | 373 | +6.300% |
| 2025-12-08 | 64.22 | 64.22 | 63.93 | 63.93 | -0.480% | 9,983 | +6.407% |
| 2025-12-05 | 64.52 | 64.54 | 64.16 | 64.24 | -0.067% | 11,752 | +5.896% |
| 2025-12-04 | 64.21 | 64.28 | 64.21 | 64.28 | +0.340% | 392 | +5.825% |
| 2025-12-03 | 63.76 | 64.07 | 63.76 | 64.07 | +0.448% | 3,276 | +6.185% |
| 2025-12-02 | 63.68 | 63.78 | 63.66 | 63.78 | +0.413% | 981 | +6.660% |
| 2025-12-01 | 63.82 | 63.82 | 63.52 | 63.52 | -0.522% | 7,636 | +7.101% |
| 2025-11-28 | 63.69 | 63.89 | 63.69 | 63.85 | +0.338% | 41,547 | +6.543% |
| 2025-11-26 | 63.16 | 63.73 | 63.13 | 63.63 | +1.701% | 9,913 | +6.902% |
| 2025-11-25 | 62.54 | 62.84 | 57.00 | 62.57 | +1.031% | 128,013 | +8.721% |
| 2025-11-24 | 62.07 | 62.24 | 61.71 | 61.93 | -0.239% | 54,149 | +9.842% |
| 2025-11-21 | 61.70 | 62.10 | 61.70 | 62.08 | +1.608% | 1,003 | +9.580% |
| 2025-11-20 | 61.62 | 61.62 | 61.10 | 61.10 | -1.534% | 4,843 | +11.342% |
| 2025-11-19 | 61.89 | 62.05 | 61.89 | 62.05 | -0.182% | 274 | +9.634% |
| 2025-11-18 | 61.94 | 62.16 | 61.94 | 62.16 | -0.956% | 1,127 | +9.435% |
| 2025-11-17 | 63.37 | 63.37 | 62.76 | 62.76 | -1.404% | 881 | +8.389% |
| 2025-11-14 | 63.77 | 63.77 | 63.66 | 63.66 | -0.292% | 130 | +6.867% |
| 2025-11-13 | 64.29 | 64.29 | 63.84 | 63.84 | -1.349% | 480 | +6.555% |
| 2025-11-12 | 64.71 | 64.76 | 64.71 | 64.72 | +0.756% | 523 | +5.117% |
| 2025-11-11 | 64.23 | 64.23 | 64.23 | 64.23 | +0.666% | 115 | +5.912% |
| 2025-11-10 | 63.47 | 63.81 | 63.45 | 63.81 | +1.144% | 8,970 | +6.617% |
| 2025-11-07 | 62.77 | 63.08 | 62.77 | 63.08 | +0.333% | 1,435 | +7.837% |
| 2025-11-06 | 63.02 | 63.02 | 62.87 | 62.87 | -0.576% | 3,158 | +8.196% |
| 2025-11-05 | 63.24 | 63.24 | 63.24 | 63.24 | +0.783% | 67 | +7.572% |
| 2025-11-04 | 62.80 | 62.85 | 62.75 | 62.75 | -1.167% | 762 | +8.415% |
| 2025-11-03 | 63.29 | 63.49 | 63.29 | 63.49 | -0.013% | 1,792 | +7.149% |
| 2025-10-31 | 63.66 | 63.66 | 63.18 | 63.50 | -0.348% | 8,016 | +7.136% |
| 2025-10-30 | 63.95 | 63.95 | 63.72 | 63.72 | -0.396% | 812 | +6.763% |
| 2025-10-29 | 63.88 | 63.97 | 63.88 | 63.97 | -0.906% | 1,196 | +6.340% |
| 2025-10-28 | 64.56 | 64.56 | 64.56 | 64.56 | +0.071% | 26 | +5.377% |
| 2025-10-27 | 64.51 | 64.51 | 64.51 | 64.51 | +0.534% | 58 | +5.452% |
| 2025-10-24 | 64.09 | 64.17 | 64.09 | 64.17 | +0.156% | 470 | +6.015% |
| 2025-10-23 | 63.89 | 64.21 | 63.89 | 64.07 | +0.459% | 1,289 | +6.180% |
| 2025-10-22 | 63.89 | 63.92 | 63.73 | 63.78 | -0.317% | 571,271 | +6.667% |
| 2025-10-21 | 64.13 | 64.13 | 63.98 | 63.98 | -0.838% | 708 | +6.329% |
| 2025-10-20 | 64.29 | 64.54 | 64.29 | 64.52 | +0.886% | 6,145 | +5.438% |
| 2025-10-17 | 63.79 | 64.13 | 63.55 | 63.95 | -0.428% | 19,170 | +6.373% |
| 2025-10-16 | 63.93 | 64.40 | 63.91 | 64.23 | +0.727% | 29,424 | +5.917% |
| 2025-10-15 | 63.69 | 63.84 | 63.51 | 63.76 | +0.522% | 21,369 | +6.686% |
| 2025-10-14 | 62.79 | 63.84 | 62.78 | 63.43 | +0.401% | 42,420 | +7.243% |
| 2025-10-13 | 62.82 | 63.31 | 62.79 | 63.18 | +1.085% | 64,637 | +7.673% |
| 2025-10-10 | 63.02 | 63.02 | 62.50 | 62.50 | -1.483% | 17,253 | +8.842% |
| 2025-10-09 | 63.61 | 63.61 | 63.37 | 63.44 | -0.980% | 7,109 | +7.228% |
| 2025-10-08 | 64.06 | 64.07 | 64.06 | 64.07 | +0.353% | 672 | +6.177% |
| 2025-10-07 | 64.05 | 64.09 | 63.81 | 63.84 | -0.882% | 12,569 | +6.552% |
| 2025-10-06 | 64.31 | 64.41 | 64.06 | 64.41 | +0.303% | 1,481 | +5.612% |
| 2025-10-03 | 64.21 | 64.22 | 64.21 | 64.22 | +0.839% | 3,969 | +5.932% |
| 2025-10-02 | 63.89 | 63.89 | 63.68 | 63.68 | +0.229% | 1,225 | +6.821% |
| 2025-10-01 | 63.60 | 63.60 | 63.54 | 63.54 | +0.917% | 118 | +7.065% |
| 2025-09-30 | 62.59 | 62.96 | 62.59 | 62.96 | +0.618% | 37,473 | +8.047% |
| 2025-09-29 | 62.47 | 62.57 | 62.47 | 62.57 | +0.563% | 1,673 | +8.714% |
| 2025-09-26 | 62.09 | 62.22 | 61.97 | 62.22 | +0.650% | 10,204 | +9.325% |
| 2025-09-25 | 61.79 | 61.82 | 61.70 | 61.82 | -0.806% | 3,014 | +10.036% |
| 2025-09-24 | 62.33 | 62.33 | 62.33 | 62.33 | -0.766% | 53 | +9.149% |
| 2025-09-23 | 63.17 | 63.17 | 62.77 | 62.81 | -0.232% | 1,705 | +8.314% |
| 2025-09-22 | 62.95 | 62.95 | 62.95 | 62.95 | +0.385% | 190 | +8.063% |
| 2025-09-19 | 62.73 | 63.11 | 62.61 | 62.71 | -0.240% | 1,717 | +8.479% |
| 2025-09-18 | 62.85 | 62.95 | 62.85 | 62.86 | +0.450% | 1,042 | +8.219% |
| 2025-09-17 | 62.93 | 62.97 | 62.45 | 62.58 | -0.302% | 2,820 | +8.707% |
| 2025-09-16 | 62.77 | 62.77 | 62.74 | 62.77 | -0.325% | 207 | +8.379% |
| 2025-09-15 | 63.01 | 63.01 | 62.94 | 62.97 | +0.675% | 8,143 | +8.026% |
| 2025-09-12 | 62.65 | 62.65 | 62.49 | 62.55 | -0.363% | 1,895 | +8.756% |
| 2025-09-11 | 62.69 | 62.78 | 62.62 | 62.78 | +1.044% | 120,043 | +8.361% |
| 2025-09-10 | 62.33 | 62.34 | 62.13 | 62.13 | +0.006% | 5,096 | +9.492% |
| 2025-09-09 | 62.11 | 62.13 | 62.11 | 62.13 | -0.299% | 113 | +9.499% |
| 2025-09-08 | 62.12 | 62.31 | 62.12 | 62.31 | +0.912% | 449 | +9.171% |
| 2025-09-05 | 61.98 | 61.98 | 61.75 | 61.75 | +0.540% | 4,163 | +10.167% |
| 2025-09-04 | 61.18 | 61.42 | 61.18 | 61.42 | +0.674% | 393 | +10.762% |
| 2025-09-03 | 61.04 | 61.04 | 60.87 | 61.01 | +0.351% | 7,497 | +11.508% |
| 2025-09-02 | 60.55 | 60.88 | 60.55 | 60.79 | -1.142% | 11,565 | +11.900% |
| 2025-08-29 | 61.52 | 61.52 | 61.50 | 61.50 | -0.519% | 61,286 | +10.622% |
| 2025-08-28 | 61.82 | 61.82 | 61.82 | 61.82 | +0.407% | 0 | +10.048% |
| 2025-08-27 | 61.32 | 61.57 | 61.32 | 61.57 | -0.107% | 1,172 | +10.496% |
| 2025-08-26 | 61.54 | 61.63 | 61.54 | 61.63 | -0.017% | 865 | +10.378% |
| 2025-08-25 | 62.22 | 62.22 | 61.64 | 61.64 | -1.339% | 2,697 | +10.360% |
| 2025-08-22 | 62.48 | 62.48 | 62.48 | 62.48 | +1.528% | 144 | +8.882% |
| 2025-08-21 | 61.70 | 61.70 | 61.54 | 61.54 | -0.608% | 1,071 | +10.546% |
| 2025-08-20 | 61.80 | 61.97 | 61.80 | 61.91 | +0.247% | 1,603 | +9.874% |
| 2025-08-19 | 62.09 | 62.09 | 61.76 | 61.76 | -0.022% | 558 | +10.146% |
| 2025-08-18 | 61.67 | 61.81 | 61.67 | 61.77 | -0.050% | 5,691 | +10.121% |
| 2025-08-15 | 61.80 | 61.81 | 61.77 | 61.81 | +0.528% | 518 | +10.067% |
| 2025-08-14 | 61.48 | 61.50 | 61.35 | 61.48 | -0.070% | 2,650 | +10.648% |
| 2025-08-13 | 61.56 | 61.56 | 61.48 | 61.52 | +0.587% | 5,222 | +10.570% |
| 2025-08-12 | 61.12 | 61.17 | 61.12 | 61.17 | +1.069% | 1,335 | +11.219% |
| 2025-08-11 | 60.62 | 60.83 | 60.52 | 60.52 | -0.470% | 8,419 | +12.408% |
| 2025-08-08 | 60.94 | 60.95 | 60.80 | 60.80 | +0.551% | 1,039 | +11.881% |
| 2025-08-07 | 60.41 | 60.48 | 60.41 | 60.47 | +0.793% | 431 | +12.497% |
| 2025-08-06 | 59.83 | 59.99 | 59.83 | 59.99 | +0.645% | 1,042 | +13.389% |
| 2025-08-05 | 59.61 | 59.61 | 59.61 | 59.61 | +0.102% | 139 | +14.121% |
| 2025-08-04 | 59.14 | 59.58 | 59.14 | 59.55 | +1.477% | 7,043 | +14.237% |
| 2025-08-01 | 58.75 | 58.75 | 58.34 | 58.68 | -0.306% | 2,897 | +15.925% |
| 2025-07-31 | 59.15 | 59.15 | 58.82 | 58.86 | -1.108% | 1,725 | +15.571% |
| 2025-07-30 | 59.86 | 59.86 | 59.52 | 59.52 | -1.085% | 8,810 | +14.290% |
| 2025-07-29 | 60.17 | 60.18 | 60.17 | 60.17 | -0.002% | 423 | +13.049% |
| 2025-07-28 | 60.22 | 60.22 | 60.18 | 60.18 | -1.455% | 200 | +13.047% |
| 2025-07-25 | 60.67 | 61.06 | 60.67 | 61.06 | +0.019% | 8,448 | +11.402% |
| 2025-07-24 | 61.19 | 61.19 | 61.05 | 61.05 | -0.642% | 604 | +11.423% |
| 2025-07-23 | 60.93 | 61.45 | 60.93 | 61.45 | +2.087% | 762,105 | +10.708% |
| 2025-07-22 | 60.19 | 60.19 | 60.19 | 60.19 | +0.333% | 177 | +13.018% |
| 2025-07-21 | 59.82 | 60.24 | 59.82 | 59.99 | +0.471% | 65,863 | +13.395% |
| 2025-07-18 | 59.95 | 59.96 | 59.64 | 59.71 | -0.063% | 11,219 | +13.929% |
| 2025-07-17 | 59.82 | 59.86 | 59.75 | 59.75 | +0.413% | 12,732 | +13.857% |
| 2025-07-16 | 59.05 | 59.53 | 59.05 | 59.50 | +0.291% | 5,799 | +14.327% |
| 2025-07-15 | 59.47 | 59.47 | 59.33 | 59.33 | -0.753% | 6,672 | +14.659% |
| 2025-07-14 | 59.78 | 59.78 | 59.78 | 59.78 | +0.084% | 152 | +13.796% |
| 2025-07-11 | 60.00 | 60.00 | 59.73 | 59.73 | -1.126% | 2,273 | +13.892% |
| 2025-07-10 | 60.26 | 60.49 | 60.26 | 60.41 | 0.000% | 12,273 | +12.610% |
| 2025-07-09 | 60.41 | 60.41 | 60.41 | 60.41 | +0.751% | 148 | +12.610% |
| 2025-07-08 | 59.91 | 60.01 | 59.85 | 59.96 | +0.385% | 4,680 | +13.455% |
| 2025-07-07 | 60.05 | 60.05 | 59.68 | 59.73 | -0.928% | 4,757 | +13.891% |
| 2025-07-03 | 60.30 | 60.30 | 60.29 | 60.29 | -0.199% | 560 | +12.834% |
| 2025-07-02 | 60.03 | 60.41 | 60.03 | 60.41 | +0.116% | 7,586 | +12.610% |
| 2025-07-01 | 60.13 | 60.34 | 60.13 | 60.34 | -0.116% | 1,103 | +12.740% |
| 2025-06-30 | 60.13 | 60.41 | 59.93 | 60.41 | +0.583% | 2,339 | +12.610% |
| 2025-06-27 | 60.06 | 60.06 | 60.06 | 60.06 | +0.479% | 46 | +13.266% |
| 2025-06-26 | 59.77 | 59.77 | 59.77 | 59.77 | +1.114% | 183 | +13.808% |
| 2025-06-25 | 59.12 | 59.12 | 59.12 | 59.12 | -0.630% | 11 | +15.076% |
| 2025-06-24 | 59.01 | 59.55 | 59.01 | 59.49 | +1.260% | 2,877 | +14.351% |
| 2025-06-23 | 57.85 | 58.75 | 57.85 | 58.75 | +0.910% | 27,303 | +15.791% |
| 2025-06-20 | 58.22 | 58.22 | 58.22 | 58.22 | -0.835% | 65 | +16.845% |
| 2025-06-18 | 58.85 | 58.97 | 58.71 | 58.71 | +0.085% | 5,806 | +15.870% |
| 2025-06-17 | 58.73 | 58.73 | 58.66 | 58.66 | -1.262% | 3,403 | +15.969% |
| 2025-06-16 | 59.68 | 59.68 | 59.40 | 59.41 | -0.486% | 905 | +14.505% |
| 2025-06-13 | 59.70 | 59.70 | 59.70 | 59.70 | -1.583% | 13 | +13.949% |
| 2025-06-12 | 60.62 | 60.66 | 60.62 | 60.66 | +0.982% | 213 | +12.145% |
| 2025-06-11 | 60.07 | 60.07 | 60.07 | 60.07 | -0.447% | 40 | +13.247% |
| 2025-06-10 | 60.39 | 60.39 | 60.34 | 60.34 | +0.266% | 307 | +12.740% |
| 2025-06-09 | 60.15 | 60.32 | 60.15 | 60.18 | +0.033% | 1,762 | +13.040% |
| 2025-06-06 | 60.11 | 60.16 | 60.11 | 60.16 | +0.493% | 198 | +13.077% |
| 2025-06-05 | 59.87 | 59.87 | 59.87 | 59.87 | -0.117% | 171 | +13.635% |
| 2025-06-04 | 59.88 | 59.95 | 59.88 | 59.94 | +0.495% | 223 | +13.501% |
| 2025-06-03 | 60.01 | 60.01 | 59.45 | 59.64 | -0.864% | 1,644 | +14.063% |
| 2025-06-02 | 59.60 | 60.16 | 59.60 | 60.16 | +1.007% | 782 | +13.077% |
| 2025-05-30 | 59.34 | 59.56 | 59.31 | 59.56 | +0.405% | 133,209 | +14.217% |
| 2025-05-29 | 59.01 | 59.47 | 59.01 | 59.32 | +0.186% | 1,690 | +14.679% |
| 2025-05-28 | 59.27 | 59.27 | 59.13 | 59.21 | -0.970% | 1,083 | +14.892% |
| 2025-05-27 | 59.64 | 59.81 | 59.64 | 59.79 | +1.546% | 3,249 | +13.777% |
| 2025-05-23 | 58.43 | 58.88 | 58.43 | 58.88 | -0.034% | 238 | +15.536% |
| 2025-05-22 | 58.72 | 58.99 | 58.72 | 58.90 | +0.204% | 43,096 | +15.496% |
| 2025-05-21 | 58.78 | 58.78 | 58.78 | 58.78 | -0.696% | 115 | +15.732% |
| 2025-05-20 | 59.19 | 59.19 | 59.19 | 59.19 | +0.527% | 78 | +14.927% |
| 2025-05-19 | 58.88 | 58.89 | 58.86 | 58.88 | +0.980% | 1,821 | +15.533% |
| 2025-05-16 | 58.31 | 58.31 | 58.31 | 58.31 | -0.069% | 58 | +16.665% |
| 2025-05-15 | 58.18 | 58.35 | 58.18 | 58.35 | +1.056% | 118 | +16.585% |
| 2025-05-14 | 57.95 | 57.95 | 57.74 | 57.74 | -0.362% | 715 | +17.817% |
| 2025-05-13 | 57.69 | 57.95 | 57.69 | 57.95 | +0.086% | 383 | +17.390% |
| 2025-05-12 | 57.52 | 57.90 | 57.52 | 57.90 | +0.451% | 459 | +17.491% |
| 2025-05-09 | 57.67 | 57.67 | 57.62 | 57.64 | +0.436% | 6,450 | +18.021% |
| 2025-05-08 | 57.42 | 57.42 | 57.39 | 57.39 | -0.554% | 443 | +18.535% |
| 2025-05-07 | 57.56 | 57.71 | 57.56 | 57.71 | -0.222% | 211 | +17.878% |
| 2025-05-06 | 57.92 | 57.92 | 57.84 | 57.84 | -0.106% | 10,774 | +17.616% |
| 2025-05-05 | 57.82 | 57.90 | 57.82 | 57.90 | +0.190% | 3,163 | +17.491% |
| 2025-05-02 | 57.79 | 57.79 | 57.79 | 57.79 | +1.761% | 110 | +17.715% |
| 2025-05-01 | 56.79 | 56.79 | 56.79 | 56.79 | -0.193% | 60 | +19.788% |
| 2025-04-30 | 56.54 | 56.90 | 56.54 | 56.90 | +0.141% | 678 | +19.556% |
| 2025-04-29 | 56.82 | 56.82 | 56.82 | 56.82 | +0.159% | 214 | +19.724% |
| 2025-04-28 | 56.43 | 56.73 | 56.43 | 56.73 | +0.585% | 183 | +19.914% |
| 2025-04-25 | 56.40 | 56.40 | 56.40 | 56.40 | +0.338% | 53 | +20.616% |
| 2025-04-24 | 56.21 | 56.21 | 56.21 | 56.21 | +1.352% | 47 | +21.024% |
| 2025-04-23 | 55.63 | 55.63 | 55.46 | 55.46 | +0.289% | 190 | +22.660% |
| 2025-04-22 | 55.30 | 55.30 | 55.30 | 55.30 | +1.879% | 155 | +23.015% |
| 2025-04-21 | 54.51 | 54.51 | 54.28 | 54.28 | -0.586% | 2,487 | +25.327% |
| 2025-04-17 | 54.60 | 54.60 | 54.60 | 54.60 | +1.101% | 49 | +24.592% |
| 2025-04-16 | 54.22 | 54.22 | 54.01 | 54.01 | -0.240% | 647,500 | +25.964% |
| 2025-04-15 | 54.25 | 54.25 | 54.14 | 54.14 | +0.842% | 248 | +25.661% |
| 2025-04-14 | 53.76 | 53.76 | 53.68 | 53.68 | 0.000% | 117 | +26.719% |