RING
iShares MSCI Global Gold Miners ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:54 PM EDT
76.70USD+1.014%(+0.77)228,768
RING Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 76.89 | 77.44 | 75.61 | 76.69 | +1.001% | 228,768 | 0.000% |
| 2026-10-01 | 76.60 | 76.84 | 75.69 | 75.93 | -0.888% | 493,682 | +1.001% |
| 2026-09-30 | 78.05 | 78.23 | 76.59 | 76.61 | -1.479% | 378,046 | +0.104% |
| 2026-09-29 | 77.65 | 78.02 | 76.77 | 77.76 | +1.290% | 349,023 | -1.376% |
| 2026-09-28 | 76.90 | 78.08 | 76.12 | 76.77 | -5.630% | 254,625 | -0.104% |
| 2026-09-25 | 81.03 | 81.58 | 80.00 | 81.35 | +0.943% | 155,590 | -5.728% |
| 2026-09-24 | 81.27 | 81.27 | 79.42 | 80.59 | -1.600% | 329,006 | -4.839% |
| 2026-09-23 | 83.36 | 83.36 | 81.36 | 81.90 | -4.590% | 399,165 | -6.361% |
| 2026-09-22 | 82.90 | 86.26 | 82.90 | 85.84 | +3.347% | 308,307 | -10.659% |
| 2026-09-21 | 84.16 | 84.27 | 82.27 | 83.06 | -1.225% | 513,500 | -7.669% |
| 2026-09-18 | 84.31 | 84.51 | 82.88 | 84.09 | -0.308% | 533,079 | -8.800% |
| 2026-09-17 | 84.35 | 85.12 | 83.23 | 84.35 | +3.395% | 799,019 | -9.081% |
| 2026-09-16 | 84.48 | 84.48 | 80.39 | 81.58 | -1.259% | 1,706,682 | -5.994% |
| 2026-09-15 | 83.15 | 83.28 | 81.50 | 82.62 | -0.362% | 870,517 | -7.177% |
| 2026-09-14 | 82.80 | 83.69 | 81.72 | 82.92 | -2.984% | 624,267 | -7.513% |
| 2026-09-11 | 86.57 | 87.13 | 84.89 | 85.47 | +1.076% | 675,253 | -10.273% |
| 2026-09-10 | 84.83 | 85.68 | 84.00 | 84.56 | -3.105% | 398,048 | -9.307% |
| 2026-09-09 | 88.08 | 89.08 | 86.81 | 87.27 | +1.007% | 304,158 | -12.123% |
| 2026-09-08 | 86.90 | 88.02 | 85.33 | 86.40 | -1.144% | 231,025 | -11.238% |
| 2026-09-04 | 86.90 | 88.17 | 86.40 | 87.40 | -1.897% | 1,122,835 | -12.254% |
| 2026-09-03 | 88.27 | 89.27 | 86.87 | 89.09 | +4.174% | 664,747 | -13.919% |
| 2026-09-02 | 84.88 | 86.60 | 84.34 | 85.52 | +2.887% | 2,756,229 | -10.325% |
| 2026-09-01 | 83.46 | 86.08 | 82.96 | 83.12 | -3.930% | 921,533 | -7.736% |
| 2026-08-31 | 87.28 | 87.54 | 85.05 | 86.52 | -1.075% | 437,769 | -11.362% |
| 2026-08-28 | 91.39 | 91.64 | 86.67 | 87.46 | -3.890% | 716,884 | -12.314% |
| 2026-08-27 | 89.96 | 91.37 | 89.28 | 91.00 | +0.719% | 768,424 | -15.725% |
| 2026-08-26 | 91.42 | 91.90 | 90.19 | 90.35 | -3.027% | 449,837 | -15.119% |
| 2026-08-25 | 90.02 | 93.26 | 89.71 | 93.17 | +2.115% | 514,578 | -17.688% |
| 2026-08-24 | 91.58 | 92.22 | 89.60 | 91.24 | +0.429% | 1,065,343 | -15.947% |
| 2026-08-21 | 90.30 | 91.12 | 89.65 | 90.85 | +3.568% | 1,231,007 | -15.586% |
| 2026-08-20 | 84.30 | 87.81 | 84.30 | 87.72 | +3.079% | 1,259,533 | -12.574% |
| 2026-08-19 | 81.79 | 85.37 | 81.79 | 85.10 | +9.524% | 417,482 | -9.882% |
| 2026-08-18 | 79.07 | 79.79 | 77.67 | 77.70 | -3.214% | 1,405,398 | -1.300% |
| 2026-08-17 | 79.28 | 80.98 | 78.92 | 80.28 | +2.320% | 849,998 | -4.472% |
| 2026-08-14 | 77.83 | 79.34 | 77.81 | 78.46 | +2.375% | 189,029 | -2.256% |
| 2026-08-13 | 77.89 | 77.89 | 75.90 | 76.64 | -3.098% | 2,537,652 | +0.065% |
| 2026-08-12 | 80.53 | 80.53 | 78.71 | 79.09 | +1.229% | 818,966 | -3.035% |
| 2026-08-11 | 77.82 | 78.80 | 77.50 | 78.13 | -0.319% | 285,703 | -1.843% |
| 2026-08-10 | 77.48 | 78.64 | 75.81 | 78.38 | +0.461% | 268,897 | -2.156% |
| 2026-08-07 | 77.00 | 78.30 | 76.74 | 78.02 | +7.792% | 382,636 | -1.705% |
| 2026-08-06 | 71.36 | 72.91 | 71.06 | 72.38 | +0.263% | 246,391 | +5.955% |
| 2026-08-05 | 70.48 | 72.77 | 70.48 | 72.19 | +7.907% | 1,855,488 | +6.234% |
| 2026-08-04 | 67.00 | 67.90 | 66.40 | 66.90 | +1.951% | 222,737 | +14.634% |
| 2026-08-03 | 63.75 | 65.65 | 63.51 | 65.62 | +2.901% | 268,635 | +16.870% |
| 2026-07-31 | 64.34 | 64.70 | 62.65 | 63.77 | -3.070% | 488,346 | +20.260% |
| 2026-07-30 | 64.40 | 65.88 | 63.87 | 65.79 | +3.704% | 546,243 | +16.568% |
| 2026-07-29 | 63.60 | 65.10 | 61.88 | 63.44 | -0.580% | 2,401,270 | +20.886% |
| 2026-07-28 | 64.31 | 64.52 | 63.04 | 63.81 | -1.906% | 1,729,879 | +20.185% |
| 2026-07-27 | 65.51 | 65.60 | 63.91 | 65.05 | +0.868% | 430,807 | +17.894% |
| 2026-07-24 | 64.68 | 65.59 | 64.09 | 64.49 | 0.000% | 169,755 | +18.918% |
| 2026-07-23 | 64.02 | 64.76 | 63.51 | 64.49 | -1.991% | 844,709 | +18.918% |
| 2026-07-22 | 65.18 | 66.96 | 65.18 | 65.80 | +3.459% | 4,938,900 | +16.550% |
| 2026-07-21 | 62.14 | 63.62 | 61.87 | 63.60 | +5.002% | 194,250 | +20.582% |
| 2026-07-20 | 60.87 | 61.33 | 60.39 | 60.57 | -0.575% | 277,723 | +26.614% |
| 2026-07-17 | 60.36 | 61.59 | 59.86 | 60.92 | -0.798% | 1,081,779 | +25.886% |
| 2026-07-16 | 62.58 | 62.76 | 61.06 | 61.41 | -3.806% | 351,185 | +24.882% |
| 2026-07-15 | 64.21 | 64.61 | 62.55 | 63.84 | -0.700% | 684,712 | +20.128% |
| 2026-07-14 | 65.37 | 66.14 | 64.08 | 64.29 | +1.644% | 207,584 | +19.288% |
| 2026-07-13 | 63.89 | 64.12 | 62.76 | 63.25 | -2.527% | 181,499 | +21.249% |
| 2026-07-10 | 64.69 | 65.24 | 64.00 | 64.89 | -0.399% | 183,362 | +18.185% |
| 2026-07-09 | 64.50 | 65.24 | 63.86 | 65.15 | +3.020% | 357,201 | +17.713% |
| 2026-07-08 | 63.90 | 64.44 | 61.87 | 63.24 | -3.273% | 640,529 | +21.268% |
| 2026-07-07 | 67.24 | 67.71 | 64.82 | 65.38 | -3.484% | 415,032 | +17.299% |
| 2026-07-06 | 68.20 | 69.06 | 66.63 | 67.74 | +0.819% | 391,400 | +13.212% |
| 2026-07-02 | 66.33 | 67.81 | 65.97 | 67.19 | +3.993% | 453,586 | +14.139% |
| 2026-07-01 | 64.36 | 67.00 | 64.36 | 64.61 | +0.015% | 809,377 | +18.697% |
| 2026-06-30 | 64.79 | 65.01 | 63.38 | 64.60 | -0.324% | 266,136 | +18.715% |
| 2026-06-29 | 65.34 | 65.34 | 63.85 | 64.81 | -1.743% | 214,762 | +18.331% |
| 2026-06-26 | 65.52 | 67.17 | 65.40 | 65.96 | +1.461% | 444,876 | +16.267% |
| 2026-06-25 | 65.35 | 65.92 | 64.01 | 65.01 | +1.483% | 819,522 | +17.966% |
| 2026-06-24 | 64.10 | 65.72 | 63.33 | 64.06 | -4.174% | 567,119 | +19.716% |
| 2026-06-23 | 67.20 | 68.02 | 66.59 | 66.85 | -4.541% | 778,872 | +14.720% |
| 2026-06-22 | 69.27 | 70.25 | 68.98 | 70.03 | -1.850% | 341,086 | +9.510% |
| 2026-06-18 | 73.47 | 74.70 | 70.59 | 71.35 | -2.367% | 1,081,494 | +7.484% |
| 2026-06-17 | 75.21 | 77.54 | 73.02 | 73.08 | -2.884% | 1,816,177 | +4.940% |
| 2026-06-16 | 74.35 | 75.62 | 73.89 | 75.25 | +2.506% | 1,437,250 | +1.914% |
| 2026-06-15 | 73.37 | 74.85 | 73.07 | 73.41 | +5.535% | 1,731,514 | +4.468% |
| 2026-06-12 | 68.23 | 69.95 | 67.55 | 69.56 | +3.205% | 250,703 | +10.250% |
| 2026-06-11 | 63.85 | 67.69 | 63.85 | 67.40 | +5.461% | 483,565 | +13.783% |
| 2026-06-10 | 65.05 | 66.58 | 63.84 | 63.91 | -5.150% | 603,657 | +19.997% |
| 2026-06-09 | 69.24 | 69.54 | 65.15 | 67.38 | -1.664% | 607,299 | +13.817% |
| 2026-06-08 | 69.03 | 69.70 | 68.33 | 68.52 | -0.189% | 694,439 | +11.924% |
| 2026-06-05 | 73.04 | 73.25 | 68.56 | 68.65 | -8.491% | 866,602 | +11.712% |
| 2026-06-04 | 74.73 | 76.00 | 74.40 | 75.02 | +1.571% | 201,785 | +2.226% |
| 2026-06-03 | 75.30 | 75.30 | 73.77 | 73.86 | -3.071% | 327,363 | +3.832% |
| 2026-06-02 | 76.27 | 76.56 | 74.60 | 76.20 | +0.941% | 229,976 | +0.643% |
| 2026-06-01 | 75.55 | 76.00 | 73.51 | 75.49 | -2.919% | 259,307 | +1.590% |
| 2026-05-29 | 75.85 | 78.71 | 75.48 | 77.76 | +2.532% | 480,274 | -1.376% |
| 2026-05-28 | 73.57 | 76.62 | 72.67 | 75.84 | +1.649% | 226,474 | +1.121% |
| 2026-05-27 | 75.25 | 76.04 | 74.49 | 74.61 | -3.217% | 188,799 | +2.788% |
| 2026-05-26 | 76.11 | 77.27 | 76.03 | 77.09 | +3.867% | 1,035,924 | -0.519% |
| 2026-05-22 | 74.86 | 75.07 | 73.28 | 74.22 | -0.908% | 192,520 | +3.328% |
| 2026-05-21 | 73.61 | 76.14 | 73.21 | 74.90 | -0.452% | 860,620 | +2.390% |
| 2026-05-20 | 73.67 | 75.56 | 72.90 | 75.24 | +3.097% | 280,346 | +1.927% |
| 2026-05-19 | 74.66 | 74.66 | 72.64 | 72.98 | -3.847% | 405,587 | +5.084% |
| 2026-05-18 | 76.68 | 77.84 | 75.42 | 75.90 | -0.158% | 693,161 | +1.041% |
| 2026-05-15 | 78.19 | 78.22 | 75.52 | 76.02 | -6.895% | 226,931 | +0.881% |
| 2026-05-14 | 83.42 | 83.42 | 81.23 | 81.65 | -2.333% | 331,057 | -6.075% |
| 2026-05-13 | 83.59 | 84.44 | 82.70 | 83.60 | -1.135% | 164,425 | -8.266% |
| 2026-05-12 | 83.15 | 84.92 | 81.00 | 84.56 | -0.377% | 543,568 | -9.307% |
| 2026-05-11 | 83.06 | 85.97 | 83.05 | 84.88 | +3.223% | 414,257 | -9.649% |
| 2026-05-08 | 80.90 | 82.75 | 80.90 | 82.23 | +3.090% | 185,304 | -6.737% |
| 2026-05-07 | 82.24 | 83.36 | 79.72 | 79.77 | -0.629% | 372,476 | -3.855% |
| 2026-05-06 | 78.60 | 80.82 | 78.60 | 80.27 | +7.832% | 534,700 | -4.460% |
| 2026-05-05 | 75.83 | 76.17 | 74.38 | 74.44 | +0.121% | 177,331 | +3.023% |
| 2026-05-04 | 74.81 | 75.68 | 74.10 | 74.35 | -1.510% | 251,496 | +3.147% |
| 2026-05-01 | 76.20 | 77.10 | 75.37 | 75.49 | -1.372% | 251,517 | +1.590% |
| 2026-04-30 | 77.00 | 77.44 | 75.97 | 76.54 | +2.217% | 315,606 | +0.196% |
| 2026-04-29 | 75.69 | 76.03 | 74.61 | 74.88 | -2.652% | 404,359 | +2.417% |
| 2026-04-28 | 78.78 | 78.96 | 76.40 | 76.92 | -4.435% | 308,023 | -0.299% |
| 2026-04-27 | 81.23 | 81.25 | 80.15 | 80.49 | -2.128% | 239,512 | -4.721% |
| 2026-04-24 | 81.26 | 82.31 | 80.26 | 82.24 | +2.864% | 189,679 | -6.749% |
| 2026-04-23 | 80.99 | 81.31 | 78.31 | 79.95 | -2.452% | 659,196 | -4.078% |
| 2026-04-22 | 82.25 | 82.88 | 81.53 | 81.96 | +1.700% | 303,483 | -6.430% |
| 2026-04-21 | 84.95 | 85.14 | 80.59 | 80.59 | -6.039% | 523,495 | -4.839% |
| 2026-04-20 | 85.77 | 86.11 | 84.86 | 85.77 | -1.152% | 299,868 | -10.586% |
| 2026-04-17 | 85.95 | 88.28 | 85.82 | 86.77 | +3.077% | 320,574 | -11.617% |
| 2026-04-16 | 84.86 | 85.44 | 83.91 | 84.18 | -0.166% | 333,279 | -8.898% |
| 2026-04-15 | 86.50 | 86.54 | 84.19 | 84.32 | -3.269% | 3,951,671 | -9.049% |
| 2026-04-14 | 86.34 | 87.76 | 85.86 | 87.17 | +2.073% | 1,052,739 | -12.022% |
| 2026-04-13 | 84.86 | 85.69 | 84.11 | 85.40 | -0.582% | 233,958 | -10.199% |
| 2026-04-10 | 85.23 | 86.32 | 85.23 | 85.90 | +1.585% | 188,851 | -10.722% |
| 2026-04-09 | 84.82 | 86.04 | 83.56 | 84.56 | +0.142% | 262,957 | -9.307% |
| 2026-04-08 | 86.93 | 87.30 | 83.34 | 84.44 | +3.404% | 395,497 | -9.178% |
| 2026-04-07 | 80.64 | 81.66 | 78.94 | 81.66 | +0.964% | 411,042 | -6.086% |
| 2026-04-06 | 81.69 | 82.16 | 80.71 | 80.88 | -0.992% | 179,008 | -5.181% |
| 2026-04-02 | 78.62 | 82.63 | 78.29 | 81.69 | -1.126% | 254,995 | -6.121% |
| 2026-04-01 | 81.66 | 84.05 | 80.67 | 82.62 | +4.609% | 664,125 | -7.177% |
| 2026-03-31 | 75.92 | 79.19 | 75.92 | 78.98 | +6.672% | 480,676 | -2.899% |
| 2026-03-30 | 75.51 | 76.16 | 73.14 | 74.04 | -0.067% | 276,933 | +3.579% |
| 2026-03-27 | 71.52 | 75.00 | 71.47 | 74.09 | +3.753% | 497,786 | +3.509% |
| 2026-03-26 | 72.52 | 74.87 | 71.37 | 71.41 | -4.494% | 395,585 | +7.394% |
| 2026-03-25 | 75.70 | 76.05 | 74.14 | 74.77 | +3.373% | 236,137 | +2.568% |
| 2026-03-24 | 71.27 | 72.84 | 70.20 | 72.33 | +0.138% | 266,333 | +6.028% |
| 2026-03-23 | 70.40 | 73.55 | 70.11 | 72.23 | +3.958% | 592,933 | +6.175% |
| 2026-03-20 | 72.39 | 72.41 | 68.45 | 69.48 | -3.634% | 883,538 | +10.377% |
| 2026-03-19 | 70.28 | 72.36 | 69.41 | 72.10 | -5.924% | 884,189 | +6.366% |
| 2026-03-18 | 78.51 | 78.57 | 76.24 | 76.64 | -6.170% | 800,547 | +0.065% |
| 2026-03-17 | 82.48 | 83.55 | 81.12 | 81.68 | -0.499% | 142,033 | -6.109% |
| 2026-03-16 | 80.86 | 83.01 | 80.29 | 82.09 | +1.458% | 415,771 | -6.578% |
| 2026-03-13 | 84.86 | 84.97 | 80.60 | 80.91 | -5.235% | 413,773 | -5.216% |
| 2026-03-12 | 86.77 | 86.85 | 84.78 | 85.38 | -1.873% | 610,936 | -10.178% |
| 2026-03-11 | 87.34 | 87.56 | 85.17 | 87.01 | -2.225% | 268,335 | -11.861% |
| 2026-03-10 | 89.26 | 90.70 | 88.70 | 88.99 | +1.159% | 357,238 | -13.822% |
| 2026-03-09 | 84.91 | 88.10 | 82.74 | 87.97 | +0.883% | 420,092 | -12.823% |
| 2026-03-06 | 85.61 | 87.97 | 84.66 | 87.20 | -0.023% | 249,761 | -12.053% |
| 2026-03-05 | 89.48 | 89.48 | 85.57 | 87.22 | -4.238% | 718,456 | -12.073% |
| 2026-03-04 | 92.93 | 93.00 | 90.00 | 91.08 | +0.730% | 289,859 | -15.799% |
| 2026-03-03 | 92.84 | 92.84 | 88.22 | 90.42 | -8.713% | 1,181,656 | -15.185% |
| 2026-03-02 | 100.05 | 100.41 | 95.86 | 99.05 | -0.372% | 419,012 | -22.574% |
| 2026-02-27 | 98.54 | 99.61 | 98.17 | 99.42 | +1.927% | 542,516 | -22.863% |
| 2026-02-26 | 94.70 | 97.70 | 93.70 | 97.54 | +2.243% | 253,064 | -21.376% |
| 2026-02-25 | 96.08 | 96.94 | 95.05 | 95.40 | +0.157% | 226,005 | -19.612% |
| 2026-02-24 | 92.11 | 95.80 | 91.41 | 95.25 | +0.740% | 235,958 | -19.486% |
| 2026-02-23 | 92.42 | 94.81 | 92.36 | 94.55 | +3.776% | 688,240 | -18.889% |
| 2026-02-20 | 89.73 | 91.34 | 87.82 | 91.11 | +0.897% | 468,187 | -15.827% |
| 2026-02-19 | 87.99 | 90.30 | 87.56 | 90.30 | +1.804% | 292,453 | -15.072% |
| 2026-02-18 | 88.05 | 89.65 | 87.47 | 88.70 | +2.579% | 481,755 | -13.540% |
| 2026-02-17 | 86.21 | 87.19 | 84.11 | 86.47 | -3.202% | 301,142 | -11.310% |
| 2026-02-13 | 86.14 | 89.54 | 85.53 | 89.33 | +5.603% | 305,325 | -14.150% |
| 2026-02-12 | 89.85 | 90.64 | 84.51 | 84.59 | -6.592% | 361,287 | -9.339% |
| 2026-02-11 | 90.17 | 90.99 | 87.80 | 90.56 | +2.548% | 361,050 | -15.316% |
| 2026-02-10 | 87.51 | 88.85 | 87.13 | 88.31 | +0.581% | 212,319 | -13.158% |
| 2026-02-09 | 84.41 | 87.88 | 84.26 | 87.80 | +5.656% | 260,327 | -12.654% |
| 2026-02-06 | 81.09 | 83.49 | 81.09 | 83.10 | +5.470% | 333,439 | -7.714% |
| 2026-02-05 | 81.19 | 83.10 | 78.69 | 78.79 | -6.536% | 589,918 | -2.665% |
| 2026-02-04 | 86.61 | 86.61 | 81.19 | 84.30 | -0.107% | 527,729 | -9.027% |
| 2026-02-03 | 85.33 | 85.86 | 82.11 | 84.39 | +4.404% | 1,778,832 | -9.124% |
| 2026-02-02 | 80.16 | 83.05 | 79.26 | 80.83 | +0.087% | 669,913 | -5.122% |
| 2026-01-30 | 84.74 | 86.82 | 79.68 | 80.76 | -12.843% | 1,431,858 | -5.040% |
| 2026-01-29 | 98.00 | 98.00 | 90.17 | 92.66 | -4.118% | 1,552,472 | -17.235% |
| 2026-01-28 | 95.00 | 96.69 | 93.68 | 96.64 | +3.160% | 670,826 | -20.644% |
| 2026-01-27 | 92.33 | 93.72 | 89.37 | 93.68 | +1.693% | 585,196 | -18.136% |
| 2026-01-26 | 94.42 | 95.95 | 92.09 | 92.12 | +0.777% | 1,064,458 | -16.750% |
| 2026-01-23 | 90.38 | 91.86 | 89.50 | 91.41 | +1.884% | 480,798 | -16.103% |
| 2026-01-22 | 86.28 | 90.42 | 86.28 | 89.72 | +3.987% | 540,572 | -14.523% |
| 2026-01-21 | 89.65 | 89.65 | 85.74 | 86.28 | -1.473% | 974,020 | -11.115% |
| 2026-01-20 | 86.52 | 87.75 | 86.14 | 87.57 | +5.341% | 673,106 | -12.424% |
| 2026-01-16 | 83.01 | 83.40 | 81.10 | 83.13 | -0.383% | 343,495 | -7.747% |
| 2026-01-15 | 82.66 | 84.00 | 82.02 | 83.45 | +0.144% | 253,883 | -8.101% |
| 2026-01-14 | 84.59 | 84.59 | 82.05 | 83.33 | +0.385% | 667,863 | -7.968% |
| 2026-01-13 | 83.47 | 84.35 | 82.81 | 83.01 | +0.814% | 381,666 | -7.614% |
| 2026-01-12 | 81.74 | 83.20 | 81.71 | 82.34 | +3.598% | 749,212 | -6.862% |
| 2026-01-09 | 78.84 | 79.83 | 78.33 | 79.48 | +1.287% | 308,840 | -3.510% |
| 2026-01-08 | 76.64 | 78.58 | 76.32 | 78.47 | +0.294% | 201,259 | -2.268% |
| 2026-01-07 | 77.05 | 78.33 | 75.73 | 78.24 | -1.150% | 381,858 | -1.981% |
| 2026-01-06 | 76.84 | 79.18 | 76.70 | 79.15 | +4.076% | 468,586 | -3.108% |
| 2026-01-05 | 75.20 | 77.82 | 75.11 | 76.05 | +3.385% | 504,913 | +0.842% |
| 2026-01-02 | 75.00 | 75.00 | 71.61 | 73.56 | -0.109% | 821,854 | +4.255% |
| 2025-12-31 | 74.32 | 75.22 | 73.64 | 73.64 | -1.590% | 263,471 | +4.142% |
| 2025-12-30 | 75.33 | 75.62 | 74.25 | 74.83 | +1.851% | 382,555 | +2.486% |
| 2025-12-29 | 74.76 | 75.01 | 72.66 | 73.47 | -6.550% | 542,542 | +4.383% |
| 2025-12-26 | 78.04 | 78.70 | 77.13 | 78.62 | +2.038% | 296,494 | -2.455% |
| 2025-12-24 | 77.34 | 77.43 | 75.87 | 77.05 | -0.581% | 176,344 | -0.467% |
| 2025-12-23 | 77.84 | 77.84 | 76.26 | 77.50 | +0.039% | 337,099 | -1.045% |
| 2025-12-22 | 76.82 | 78.05 | 76.46 | 77.47 | +3.653% | 415,487 | -1.007% |
| 2025-12-19 | 72.92 | 75.42 | 72.92 | 74.74 | +2.679% | 641,102 | +2.609% |
| 2025-12-18 | 72.45 | 73.93 | 72.15 | 72.79 | +0.276% | 404,349 | +5.358% |
| 2025-12-17 | 72.99 | 73.44 | 71.50 | 72.59 | +0.819% | 2,460,170 | +5.648% |
| 2025-12-16 | 72.58 | 73.38 | 71.16 | 72.00 | -1.126% | 326,415 | +6.514% |
| 2025-12-15 | 74.18 | 74.18 | 71.97 | 72.82 | -0.206% | 245,137 | +5.314% |
| 2025-12-12 | 75.51 | 75.52 | 71.70 | 72.97 | -1.084% | 445,836 | +5.098% |
| 2025-12-11 | 71.00 | 74.60 | 70.69 | 73.77 | +3.901% | 534,614 | +3.958% |
| 2025-12-10 | 69.97 | 71.48 | 68.72 | 71.00 | +1.204% | 277,536 | +8.014% |
| 2025-12-09 | 68.24 | 70.24 | 68.20 | 70.16 | +3.154% | 213,420 | +9.315% |
| 2025-12-08 | 69.53 | 69.67 | 67.86 | 68.01 | -1.989% | 271,837 | +12.763% |
| 2025-12-05 | 70.34 | 71.50 | 69.04 | 69.39 | -0.416% | 311,140 | +10.520% |
| 2025-12-04 | 68.73 | 69.73 | 68.40 | 69.68 | +0.883% | 229,709 | +10.060% |
| 2025-12-03 | 70.08 | 70.70 | 69.03 | 69.07 | -0.690% | 258,792 | +11.032% |
| 2025-12-02 | 70.48 | 70.71 | 67.66 | 69.55 | -1.627% | 1,030,462 | +10.266% |
| 2025-12-01 | 71.54 | 71.74 | 70.20 | 70.70 | -0.057% | 467,877 | +8.472% |
| 2025-11-28 | 70.27 | 70.79 | 69.83 | 70.74 | +1.726% | 378,394 | +8.411% |
| 2025-11-26 | 67.14 | 69.71 | 67.12 | 69.54 | +4.603% | 231,416 | +10.282% |
| 2025-11-25 | 66.43 | 66.98 | 65.71 | 66.48 | +0.166% | 208,384 | +15.358% |
| 2025-11-24 | 63.50 | 66.50 | 63.50 | 66.37 | +5.316% | 329,597 | +15.549% |
| 2025-11-21 | 62.53 | 63.65 | 61.89 | 63.02 | +0.816% | 335,011 | +21.692% |
| 2025-11-20 | 66.19 | 66.70 | 62.43 | 62.51 | -5.014% | 335,230 | +22.684% |
| 2025-11-19 | 66.37 | 67.35 | 65.19 | 65.81 | +0.812% | 303,531 | +16.532% |
| 2025-11-18 | 65.00 | 65.86 | 64.13 | 65.28 | +1.084% | 2,020,243 | +17.479% |
| 2025-11-17 | 65.16 | 66.11 | 64.01 | 64.58 | -1.450% | 602,154 | +18.752% |
| 2025-11-14 | 63.61 | 66.00 | 63.40 | 65.53 | -0.817% | 283,750 | +17.030% |
| 2025-11-13 | 68.31 | 68.53 | 65.58 | 66.07 | -2.724% | 383,129 | +16.074% |
| 2025-11-12 | 65.92 | 68.52 | 65.47 | 67.92 | +3.363% | 295,054 | +12.912% |
| 2025-11-11 | 65.56 | 65.85 | 64.22 | 65.71 | +1.077% | 437,705 | +16.710% |
| 2025-11-10 | 64.24 | 65.39 | 63.84 | 65.01 | +4.939% | 463,662 | +17.966% |
| 2025-11-07 | 61.27 | 61.95 | 60.33 | 61.95 | +2.143% | 242,319 | +23.793% |
| 2025-11-06 | 61.25 | 62.08 | 60.60 | 60.65 | +0.347% | 145,114 | +26.447% |
| 2025-11-05 | 59.70 | 60.59 | 59.57 | 60.44 | +3.688% | 245,995 | +26.886% |
| 2025-11-04 | 59.40 | 59.55 | 58.23 | 58.29 | -4.568% | 425,240 | +31.566% |
| 2025-11-03 | 61.01 | 61.68 | 60.37 | 61.08 | -0.456% | 455,521 | +25.557% |
| 2025-10-31 | 62.23 | 62.23 | 60.68 | 61.36 | -1.335% | 340,967 | +24.984% |
| 2025-10-30 | 60.59 | 62.41 | 60.33 | 62.19 | +2.539% | 365,714 | +23.316% |
| 2025-10-29 | 61.91 | 62.07 | 60.22 | 60.65 | +0.347% | 872,676 | +26.447% |
| 2025-10-28 | 58.25 | 60.65 | 58.21 | 60.44 | +1.273% | 725,290 | +26.886% |
| 2025-10-27 | 60.02 | 61.00 | 58.33 | 59.68 | -4.436% | 1,105,864 | +28.502% |
| 2025-10-24 | 62.08 | 63.32 | 61.67 | 62.45 | -1.483% | 381,063 | +22.802% |
| 2025-10-23 | 63.98 | 64.01 | 62.91 | 63.39 | +1.635% | 589,210 | +20.981% |
| 2025-10-22 | 59.97 | 62.69 | 59.89 | 62.37 | +0.824% | 1,012,510 | +22.960% |
| 2025-10-21 | 63.83 | 64.14 | 61.56 | 61.86 | -10.035% | 1,945,179 | +23.973% |
| 2025-10-20 | 68.33 | 69.09 | 67.38 | 68.76 | +2.719% | 828,055 | +11.533% |
| 2025-10-17 | 70.50 | 70.51 | 65.80 | 66.94 | -7.234% | 1,191,035 | +14.565% |
| 2025-10-16 | 70.57 | 72.74 | 69.91 | 72.16 | +3.544% | 2,238,183 | +6.278% |
| 2025-10-15 | 67.88 | 70.08 | 67.60 | 69.69 | +4.326% | 2,769,663 | +10.044% |
| 2025-10-14 | 65.87 | 67.60 | 65.68 | 66.80 | -0.905% | 463,176 | +14.805% |
| 2025-10-13 | 66.44 | 67.44 | 66.32 | 67.41 | +5.147% | 416,816 | +13.767% |
| 2025-10-10 | 64.42 | 64.84 | 63.65 | 64.11 | -0.357% | 595,994 | +19.623% |
| 2025-10-09 | 67.57 | 67.63 | 63.64 | 64.34 | -4.199% | 980,968 | +19.195% |
| 2025-10-08 | 67.15 | 67.29 | 66.09 | 67.16 | +2.534% | 482,195 | +14.190% |
| 2025-10-07 | 67.03 | 67.03 | 65.22 | 65.50 | -1.990% | 463,342 | +17.084% |
| 2025-10-06 | 66.55 | 67.61 | 66.34 | 66.83 | +1.844% | 594,168 | +14.754% |
| 2025-10-03 | 65.81 | 66.14 | 65.16 | 65.62 | +0.260% | 301,989 | +16.870% |
| 2025-10-02 | 66.51 | 66.51 | 63.03 | 65.45 | -0.183% | 1,364,656 | +17.173% |
| 2025-10-01 | 65.39 | 66.15 | 65.15 | 65.57 | +1.329% | 430,063 | +16.959% |
| 2025-09-30 | 63.82 | 65.36 | 63.50 | 64.71 | +0.435% | 815,791 | +18.513% |
| 2025-09-29 | 65.35 | 65.53 | 64.00 | 64.43 | +1.003% | 668,297 | +19.028% |
| 2025-09-26 | 62.87 | 63.91 | 62.40 | 63.79 | +2.293% | 335,203 | +20.223% |
| 2025-09-25 | 61.86 | 62.56 | 61.63 | 62.36 | +0.808% | 638,696 | +22.979% |
| 2025-09-24 | 63.47 | 63.57 | 61.84 | 61.86 | -2.537% | 537,354 | +23.973% |
| 2025-09-23 | 64.05 | 64.50 | 63.14 | 63.47 | +0.142% | 718,420 | +20.829% |
| 2025-09-22 | 63.09 | 63.50 | 62.13 | 63.38 | +2.573% | 734,814 | +21.000% |
| 2025-09-19 | 58.86 | 61.98 | 58.84 | 61.79 | +5.444% | 564,970 | +24.114% |
| 2025-09-18 | 58.22 | 58.67 | 57.45 | 58.60 | +0.154% | 566,919 | +30.870% |
| 2025-09-17 | 58.08 | 59.63 | 57.70 | 58.51 | -0.544% | 735,906 | +31.072% |
| 2025-09-16 | 60.25 | 60.27 | 58.57 | 58.83 | -2.081% | 430,123 | +30.359% |
| 2025-09-15 | 59.28 | 60.26 | 58.98 | 60.08 | +1.145% | 399,510 | +27.646% |
| 2025-09-12 | 59.96 | 59.96 | 59.00 | 59.40 | -0.369% | 270,609 | +29.108% |
| 2025-09-11 | 58.86 | 59.62 | 58.43 | 59.62 | +1.291% | 385,459 | +28.631% |
| 2025-09-10 | 58.10 | 58.97 | 58.00 | 58.86 | +2.651% | 495,622 | +30.292% |
| 2025-09-09 | 58.20 | 58.30 | 57.19 | 57.34 | -0.555% | 378,222 | +33.746% |
| 2025-09-08 | 57.95 | 58.03 | 57.05 | 57.66 | +1.264% | 547,400 | +33.004% |
| 2025-09-05 | 56.57 | 57.34 | 56.12 | 56.94 | +3.115% | 449,207 | +34.686% |
| 2025-09-04 | 55.24 | 55.68 | 54.64 | 55.22 | -1.093% | 274,046 | +38.881% |
| 2025-09-03 | 56.47 | 56.47 | 55.37 | 55.83 | +0.576% | 2,116,541 | +37.363% |
| 2025-09-02 | 55.30 | 55.70 | 54.00 | 55.51 | +2.968% | 887,453 | +38.155% |
| 2025-08-29 | 52.30 | 54.01 | 52.29 | 53.91 | +3.177% | 290,670 | +42.256% |
| 2025-08-28 | 52.50 | 52.56 | 51.81 | 52.25 | -0.514% | 286,725 | +46.775% |
| 2025-08-27 | 52.27 | 52.58 | 51.72 | 52.52 | -0.171% | 250,133 | +46.021% |
| 2025-08-26 | 51.68 | 52.68 | 51.56 | 52.61 | +2.314% | 254,397 | +45.771% |
| 2025-08-25 | 51.40 | 51.76 | 51.29 | 51.42 | +0.449% | 167,254 | +49.144% |
| 2025-08-22 | 50.07 | 51.54 | 49.69 | 51.19 | +1.487% | 691,539 | +49.814% |
| 2025-08-21 | 49.60 | 50.71 | 49.59 | 50.44 | +1.735% | 192,347 | +52.042% |
| 2025-08-20 | 48.66 | 49.63 | 48.66 | 49.58 | +2.927% | 291,135 | +54.679% |
| 2025-08-19 | 49.40 | 49.47 | 48.14 | 48.17 | -2.883% | 265,735 | +59.207% |
| 2025-08-18 | 49.88 | 49.88 | 49.21 | 49.60 | -0.081% | 126,036 | +54.617% |
| 2025-08-15 | 49.36 | 49.84 | 48.81 | 49.64 | +1.203% | 230,050 | +54.492% |
| 2025-08-14 | 49.22 | 49.59 | 48.85 | 49.05 | -0.547% | 144,452 | +56.351% |
| 2025-08-13 | 49.93 | 49.98 | 49.10 | 49.32 | -0.424% | 159,150 | +55.495% |
| 2025-08-12 | 49.43 | 49.57 | 48.85 | 49.53 | +0.855% | 203,633 | +54.835% |
| 2025-08-11 | 48.33 | 49.30 | 48.00 | 49.11 | -0.868% | 337,662 | +56.160% |
| 2025-08-08 | 49.89 | 50.18 | 49.22 | 49.54 | +0.243% | 217,956 | +54.804% |
| 2025-08-07 | 49.61 | 49.88 | 49.12 | 49.42 | +1.043% | 275,980 | +55.180% |
| 2025-08-06 | 48.16 | 48.99 | 48.16 | 48.91 | +1.790% | 367,723 | +56.798% |
| 2025-08-05 | 46.45 | 48.15 | 46.44 | 48.05 | +2.957% | 246,497 | +59.605% |
| 2025-08-04 | 45.35 | 46.67 | 45.29 | 46.67 | +4.947% | 260,832 | +64.324% |
| 2025-08-01 | 44.77 | 44.99 | 44.03 | 44.47 | +1.715% | 362,738 | +72.453% |
| 2025-07-31 | 43.92 | 44.32 | 43.50 | 43.72 | -0.319% | 198,071 | +75.412% |
| 2025-07-30 | 44.59 | 44.98 | 43.70 | 43.86 | -2.685% | 507,744 | +74.852% |
| 2025-07-29 | 44.71 | 45.15 | 44.51 | 45.07 | +1.145% | 351,614 | +70.158% |
| 2025-07-28 | 45.23 | 45.23 | 44.08 | 44.56 | -2.259% | 165,331 | +72.105% |
| 2025-07-25 | 44.89 | 45.68 | 44.84 | 45.59 | +1.019% | 128,367 | +68.217% |
| 2025-07-24 | 45.02 | 45.47 | 44.46 | 45.13 | -1.031% | 74,215 | +69.931% |
| 2025-07-23 | 45.88 | 46.17 | 45.42 | 45.60 | -1.213% | 474,728 | +68.180% |
| 2025-07-22 | 45.24 | 46.29 | 45.14 | 46.16 | +3.082% | 585,338 | +66.140% |
| 2025-07-21 | 43.97 | 45.08 | 43.97 | 44.78 | +3.898% | 230,977 | +71.259% |
| 2025-07-18 | 43.63 | 43.68 | 43.06 | 43.10 | -0.255% | 74,268 | +77.935% |
| 2025-07-17 | 43.02 | 43.32 | 42.51 | 43.21 | -0.940% | 109,392 | +77.482% |
| 2025-07-16 | 43.55 | 43.99 | 42.92 | 43.62 | +0.253% | 495,144 | +75.814% |
| 2025-07-15 | 44.39 | 44.39 | 42.79 | 43.51 | -1.805% | 158,630 | +76.258% |
| 2025-07-14 | 44.35 | 44.93 | 44.25 | 44.31 | +0.362% | 131,795 | +73.076% |
| 2025-07-11 | 44.03 | 44.34 | 43.80 | 44.15 | +0.822% | 137,347 | +73.703% |
| 2025-07-10 | 43.63 | 43.79 | 43.05 | 43.79 | +0.597% | 119,933 | +75.131% |
| 2025-07-09 | 42.94 | 43.67 | 42.71 | 43.53 | +1.327% | 264,262 | +76.177% |
| 2025-07-08 | 44.92 | 44.92 | 42.63 | 42.96 | -4.597% | 294,670 | +78.515% |
| 2025-07-07 | 44.11 | 45.05 | 43.50 | 45.03 | +1.032% | 306,930 | +70.309% |
| 2025-07-03 | 44.13 | 44.64 | 44.02 | 44.57 | +0.587% | 204,819 | +72.066% |
| 2025-07-02 | 44.11 | 44.39 | 43.61 | 44.31 | +1.164% | 124,428 | +73.076% |
| 2025-07-01 | 44.50 | 44.62 | 43.73 | 43.80 | +0.046% | 343,465 | +75.091% |
| 2025-06-30 | 42.73 | 43.84 | 42.64 | 43.78 | +3.012% | 491,146 | +75.171% |
| 2025-06-27 | 43.16 | 43.16 | 42.12 | 42.50 | -3.933% | 724,867 | +80.447% |
| 2025-06-26 | 43.63 | 44.24 | 43.59 | 44.24 | +1.608% | 241,014 | +73.350% |
| 2025-06-25 | 42.99 | 43.77 | 42.70 | 43.54 | +0.138% | 110,973 | +76.137% |
| 2025-06-24 | 43.51 | 43.77 | 42.54 | 43.48 | -2.204% | 248,690 | +76.380% |
| 2025-06-23 | 43.99 | 45.10 | 43.85 | 44.46 | +1.530% | 263,969 | +72.492% |
| 2025-06-20 | 44.17 | 44.68 | 43.71 | 43.79 | -1.418% | 232,814 | +75.131% |
| 2025-06-18 | 44.68 | 44.87 | 44.21 | 44.42 | -0.671% | 1,380,912 | +72.647% |
| 2025-06-17 | 45.00 | 45.00 | 44.38 | 44.72 | -0.156% | 102,903 | +71.489% |
| 2025-06-16 | 44.79 | 45.25 | 44.68 | 44.79 | -1.819% | 213,974 | +71.221% |
| 2025-06-13 | 45.45 | 45.87 | 45.16 | 45.62 | +1.604% | 199,519 | +68.106% |
| 2025-06-12 | 44.28 | 45.12 | 44.28 | 44.90 | +3.242% | 134,152 | +70.802% |
| 2025-06-11 | 43.19 | 43.50 | 42.93 | 43.49 | +1.163% | 198,665 | +76.339% |
| 2025-06-10 | 43.94 | 43.94 | 42.73 | 42.99 | -1.535% | 194,906 | +78.390% |
| 2025-06-09 | 43.49 | 43.83 | 43.05 | 43.66 | +0.785% | 227,176 | +75.653% |
| 2025-06-06 | 44.58 | 44.58 | 43.21 | 43.32 | -2.805% | 163,740 | +77.031% |
| 2025-06-05 | 45.29 | 45.85 | 44.30 | 44.57 | -0.112% | 290,799 | +72.066% |
| 2025-06-04 | 44.65 | 44.82 | 44.37 | 44.62 | +0.360% | 112,960 | +71.874% |
| 2025-06-03 | 44.41 | 44.55 | 43.92 | 44.46 | -1.046% | 439,909 | +72.492% |
| 2025-06-02 | 43.37 | 44.98 | 43.32 | 44.93 | +6.192% | 442,915 | +70.688% |
| 2025-05-30 | 41.80 | 42.33 | 41.59 | 42.31 | +0.570% | 81,618 | +81.257% |
| 2025-05-29 | 42.45 | 42.55 | 41.90 | 42.07 | -0.237% | 115,336 | +82.291% |
| 2025-05-28 | 41.87 | 42.21 | 41.78 | 42.17 | +1.006% | 132,843 | +81.859% |
| 2025-05-27 | 41.51 | 42.18 | 41.34 | 41.75 | -1.742% | 233,038 | +83.689% |
| 2025-05-23 | 42.20 | 42.60 | 41.90 | 42.49 | +2.819% | 168,704 | +80.490% |
| 2025-05-22 | 41.59 | 41.66 | 40.98 | 41.33 | -0.542% | 297,230 | +85.578% |
| 2025-05-21 | 41.38 | 41.69 | 41.08 | 41.55 | +1.589% | 440,991 | +84.573% |
| 2025-05-20 | 39.65 | 40.90 | 39.62 | 40.90 | +3.231% | 148,847 | +87.506% |
| 2025-05-19 | 39.29 | 39.71 | 39.03 | 39.62 | +2.113% | 463,897 | +93.564% |
| 2025-05-16 | 38.13 | 38.89 | 37.88 | 38.80 | -0.257% | 137,911 | +97.655% |
| 2025-05-15 | 38.37 | 38.90 | 38.16 | 38.90 | +2.100% | 1,156,778 | +97.147% |
| 2025-05-14 | 38.21 | 38.24 | 37.79 | 38.10 | -2.308% | 381,068 | +101.286% |
| 2025-05-13 | 38.98 | 39.10 | 38.65 | 39.00 | -0.128% | 365,163 | +96.641% |
| 2025-05-12 | 40.37 | 40.37 | 38.80 | 39.05 | -7.749% | 873,164 | +96.389% |
| 2025-05-09 | 41.80 | 42.44 | 41.21 | 42.33 | +3.093% | 140,073 | +81.172% |
| 2025-05-08 | 42.00 | 42.00 | 40.94 | 41.06 | -2.098% | 126,318 | +86.775% |
| 2025-05-07 | 41.63 | 42.32 | 41.20 | 41.94 | -1.526% | 211,861 | +82.856% |
| 2025-05-06 | 41.60 | 42.59 | 41.40 | 42.59 | +4.515% | 286,192 | +80.066% |
| 2025-05-05 | 40.66 | 40.80 | 40.17 | 40.75 | +3.610% | 172,576 | +88.196% |
| 2025-05-02 | 39.75 | 40.04 | 39.00 | 39.33 | -0.102% | 322,814 | +94.991% |
| 2025-05-01 | 40.01 | 40.01 | 39.07 | 39.37 | -3.647% | 538,288 | +94.793% |
| 2025-04-30 | 40.26 | 40.99 | 40.21 | 40.86 | +0.864% | 342,130 | +87.690% |
| 2025-04-29 | 40.77 | 41.08 | 40.41 | 40.51 | -1.651% | 435,556 | +89.311% |
| 2025-04-28 | 40.50 | 41.24 | 40.38 | 41.19 | +0.832% | 201,331 | +86.186% |
| 2025-04-25 | 40.52 | 40.95 | 40.24 | 40.85 | -1.756% | 201,241 | +87.736% |
| 2025-04-24 | 41.36 | 41.69 | 40.84 | 41.58 | +2.037% | 221,051 | +84.440% |
| 2025-04-23 | 40.30 | 41.12 | 39.76 | 40.75 | -3.459% | 737,639 | +88.196% |
| 2025-04-22 | 43.79 | 43.79 | 42.00 | 42.21 | -2.224% | 871,742 | +81.687% |
| 2025-04-21 | 44.10 | 44.40 | 42.63 | 43.17 | +1.267% | 510,118 | +77.647% |
| 2025-04-17 | 43.29 | 43.29 | 42.30 | 42.63 | -1.797% | 641,113 | +79.897% |
| 2025-04-16 | 44.01 | 44.32 | 43.00 | 43.41 | +2.551% | 817,594 | +76.664% |
| 2025-04-15 | 42.48 | 42.49 | 41.82 | 42.33 | +0.810% | 419,874 | +81.172% |
| 2025-04-14 | 41.79 | 42.17 | 40.31 | 41.99 | 0.000% | 514,908 | +82.639% |