RINT
Russell Investments Exchange Traded Funds Russell Investments International Developed Equity ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)4,181
RINT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.87 | 32.08 | 31.82 | 32.02 | +1.001% | 18,831 | 0.000% |
| 2026-10-01 | 31.84 | 31.90 | 31.57 | 31.70 | -0.929% | 14,868 | +1.001% |
| 2026-09-30 | 32.17 | 32.25 | 31.89 | 32.00 | -0.806% | 28,864 | +0.063% |
| 2026-09-29 | 32.23 | 32.27 | 32.10 | 32.26 | -0.123% | 42,616 | -0.744% |
| 2026-09-28 | 32.32 | 32.88 | 32.20 | 32.30 | -0.586% | 13,391 | -0.866% |
| 2026-09-25 | 32.34 | 32.49 | 32.26 | 32.49 | +0.948% | 15,568 | -1.447% |
| 2026-09-24 | 32.12 | 32.31 | 32.04 | 32.19 | -0.232% | 9,020 | -0.513% |
| 2026-09-23 | 32.62 | 32.62 | 32.25 | 32.26 | -1.558% | 11,886 | -0.744% |
| 2026-09-22 | 32.78 | 32.81 | 32.64 | 32.77 | +0.262% | 17,030 | -2.290% |
| 2026-09-21 | 32.60 | 32.72 | 32.48 | 32.69 | +1.088% | 15,366 | -2.035% |
| 2026-09-18 | 32.22 | 32.35 | 32.21 | 32.33 | -1.077% | 11,215 | -0.968% |
| 2026-09-17 | 32.63 | 32.71 | 32.60 | 32.69 | +0.792% | 21,179 | -2.035% |
| 2026-09-16 | 32.50 | 32.72 | 32.22 | 32.43 | -0.114% | 22,662 | -1.258% |
| 2026-09-15 | 32.43 | 32.54 | 32.32 | 32.47 | -0.627% | 17,335 | -1.371% |
| 2026-09-14 | 32.47 | 32.74 | 32.44 | 32.67 | -0.452% | 21,871 | -1.990% |
| 2026-09-11 | 32.82 | 32.90 | 32.77 | 32.82 | +0.964% | 17,463 | -2.433% |
| 2026-09-10 | 32.56 | 33.20 | 32.49 | 32.51 | -0.900% | 15,577 | -1.492% |
| 2026-09-09 | 32.89 | 32.98 | 32.74 | 32.80 | -1.111% | 18,289 | -2.378% |
| 2026-09-08 | 33.19 | 33.40 | 33.14 | 33.17 | -0.319% | 13,449 | -3.463% |
| 2026-09-04 | 33.19 | 33.43 | 33.18 | 33.27 | -0.103% | 9,496 | -3.772% |
| 2026-09-03 | 33.11 | 33.42 | 33.08 | 33.31 | +1.214% | 23,644 | -3.871% |
| 2026-09-02 | 32.75 | 33.01 | 32.74 | 32.91 | +0.382% | 25,405 | -2.704% |
| 2026-09-01 | 32.84 | 32.95 | 32.72 | 32.78 | -0.698% | 19,940 | -2.332% |
| 2026-08-31 | 33.08 | 33.53 | 32.95 | 33.02 | -0.422% | 9,387 | -3.014% |
| 2026-08-28 | 33.21 | 33.26 | 33.09 | 33.16 | -0.067% | 11,756 | -3.423% |
| 2026-08-27 | 33.26 | 33.26 | 32.97 | 33.18 | -0.248% | 9,119 | -3.488% |
| 2026-08-26 | 33.30 | 33.42 | 33.22 | 33.26 | -0.376% | 21,501 | -3.727% |
| 2026-08-25 | 33.21 | 33.51 | 33.19 | 33.38 | +0.739% | 17,443 | -4.089% |
| 2026-08-24 | 33.02 | 33.18 | 32.98 | 33.14 | -0.181% | 16,165 | -3.380% |
| 2026-08-21 | 33.17 | 34.15 | 33.14 | 33.20 | +0.805% | 13,480 | -3.554% |
| 2026-08-20 | 32.80 | 33.02 | 32.80 | 32.94 | -0.325% | 7,939 | -2.778% |
| 2026-08-19 | 33.08 | 33.49 | 32.99 | 33.04 | +0.399% | 14,939 | -3.094% |
| 2026-08-18 | 33.14 | 33.15 | 32.91 | 32.91 | -1.205% | 13,824 | -2.708% |
| 2026-08-17 | 33.35 | 33.48 | 33.31 | 33.31 | -0.038% | 12,895 | -3.880% |
| 2026-08-14 | 33.26 | 33.41 | 33.26 | 33.33 | +0.075% | 15,253 | -3.916% |
| 2026-08-13 | 33.27 | 35.93 | 33.16 | 33.30 | +0.150% | 12,642 | -3.844% |
| 2026-08-12 | 33.27 | 33.34 | 33.18 | 33.25 | +0.377% | 13,772 | -3.699% |
| 2026-08-11 | 33.23 | 33.29 | 33.10 | 33.13 | -0.060% | 6,503 | -3.336% |
| 2026-08-10 | 33.21 | 33.22 | 33.10 | 33.15 | -0.200% | 8,125 | -3.394% |
| 2026-08-07 | 33.13 | 33.22 | 33.09 | 33.21 | +0.832% | 9,412 | -3.587% |
| 2026-08-06 | 32.90 | 33.08 | 32.90 | 32.94 | -0.083% | 16,683 | -2.785% |
| 2026-08-05 | 33.03 | 33.11 | 32.93 | 32.96 | +0.167% | 13,073 | -2.866% |
| 2026-08-04 | 32.66 | 32.93 | 32.65 | 32.91 | +1.090% | 12,191 | -2.704% |
| 2026-08-03 | 32.42 | 32.55 | 32.42 | 32.55 | +0.144% | 9,469 | -1.643% |
| 2026-07-31 | 32.36 | 32.54 | 32.16 | 32.51 | -0.411% | 15,595 | -1.501% |
| 2026-07-30 | 32.17 | 32.72 | 32.17 | 32.64 | +2.552% | 9,709 | -1.906% |
| 2026-07-29 | 31.88 | 32.16 | 31.79 | 31.83 | -0.748% | 8,239 | +0.597% |
| 2026-07-28 | 31.72 | 32.13 | 31.72 | 32.07 | -0.406% | 11,174 | -0.156% |
| 2026-07-27 | 32.08 | 32.33 | 31.89 | 32.20 | +1.133% | 26,918 | -0.561% |
| 2026-07-24 | 31.81 | 32.12 | 31.74 | 31.84 | +0.155% | 13,826 | +0.566% |
| 2026-07-23 | 31.71 | 31.91 | 31.65 | 31.79 | -0.902% | 80,912 | +0.722% |
| 2026-07-22 | 32.00 | 32.18 | 32.00 | 32.08 | +0.113% | 9,101 | -0.187% |
| 2026-07-21 | 31.86 | 32.10 | 31.81 | 32.04 | +1.437% | 12,115 | -0.074% |
| 2026-07-20 | 31.75 | 31.80 | 31.59 | 31.59 | -0.652% | 20,039 | +1.361% |
| 2026-07-17 | 31.57 | 32.30 | 31.54 | 31.80 | -0.355% | 22,618 | +0.700% |
| 2026-07-16 | 31.86 | 32.07 | 31.83 | 31.91 | -0.887% | 21,598 | +0.343% |
| 2026-07-15 | 32.16 | 32.26 | 31.98 | 32.20 | +0.534% | 17,260 | -0.547% |
| 2026-07-14 | 32.08 | 32.24 | 31.99 | 32.02 | +0.812% | 13,790 | -0.016% |
| 2026-07-13 | 31.98 | 31.98 | 31.73 | 31.77 | -1.145% | 12,425 | +0.796% |
| 2026-07-10 | 32.02 | 32.18 | 32.01 | 32.13 | +0.407% | 12,324 | -0.358% |
| 2026-07-09 | 31.86 | 32.05 | 31.86 | 32.00 | +0.681% | 10,173 | +0.047% |
| 2026-07-08 | 31.70 | 31.82 | 31.50 | 31.79 | -0.630% | 10,983 | +0.729% |
| 2026-07-07 | 32.23 | 32.23 | 31.99 | 31.99 | -1.253% | 9,540 | +0.094% |
| 2026-07-06 | 32.31 | 32.42 | 32.23 | 32.40 | +1.293% | 9,733 | -1.160% |
| 2026-07-02 | 31.86 | 32.26 | 31.84 | 31.98 | +1.020% | 14,174 | +0.118% |
| 2026-07-01 | 31.67 | 31.79 | 31.57 | 31.66 | -0.676% | 11,820 | +1.139% |
| 2026-06-30 | 31.60 | 32.41 | 31.60 | 31.87 | +0.386% | 11,980 | +0.455% |
| 2026-06-29 | 31.51 | 31.75 | 31.38 | 31.75 | +0.848% | 13,273 | +0.843% |
| 2026-06-26 | 31.39 | 31.66 | 31.39 | 31.49 | -0.433% | 5,381 | +1.698% |
| 2026-06-25 | 31.66 | 31.85 | 31.62 | 31.62 | +0.780% | 24,401 | +1.258% |
| 2026-06-24 | 31.45 | 31.52 | 31.28 | 31.38 | -0.644% | 12,912 | +2.048% |
| 2026-06-23 | 31.50 | 31.67 | 31.50 | 31.58 | -1.679% | 7,652 | +1.391% |
| 2026-06-22 | 32.12 | 32.52 | 32.08 | 32.12 | +0.047% | 12,358 | -0.311% |
| 2026-06-18 | 32.00 | 32.39 | 32.00 | 32.10 | +0.548% | 8,560 | -0.265% |
| 2026-06-17 | 32.28 | 32.70 | 31.89 | 31.93 | -0.545% | 10,937 | +0.282% |
| 2026-06-16 | 32.03 | 32.26 | 32.03 | 32.10 | +0.234% | 10,869 | -0.265% |
| 2026-06-15 | 32.00 | 32.23 | 32.00 | 32.03 | +0.676% | 8,329 | -0.031% |
| 2026-06-12 | 31.68 | 31.88 | 31.68 | 31.82 | +0.315% | 9,369 | +0.644% |
| 2026-06-11 | 31.11 | 31.71 | 31.02 | 31.71 | +2.838% | 18,853 | +0.962% |
| 2026-06-10 | 30.97 | 31.24 | 30.81 | 30.84 | -1.138% | 18,927 | +3.827% |
| 2026-06-09 | 31.47 | 31.53 | 30.82 | 31.20 | -0.114% | 17,596 | +2.645% |
| 2026-06-08 | 31.26 | 32.15 | 31.19 | 31.23 | +0.388% | 14,882 | +2.528% |
| 2026-06-05 | 31.53 | 31.54 | 31.01 | 31.11 | -2.522% | 24,693 | +2.925% |
| 2026-06-04 | 31.73 | 31.96 | 31.73 | 31.91 | +0.827% | 23,701 | +0.329% |
| 2026-06-03 | 31.73 | 31.79 | 31.59 | 31.65 | -0.768% | 29,737 | +1.159% |
| 2026-06-02 | 31.73 | 31.97 | 31.73 | 31.90 | +0.609% | 21,376 | +0.382% |
| 2026-06-01 | 31.53 | 32.09 | 31.45 | 31.70 | -0.144% | 9,978 | +0.994% |
| 2026-05-29 | 31.71 | 31.93 | 31.71 | 31.75 | +0.128% | 20,669 | +0.848% |
| 2026-05-28 | 31.41 | 31.76 | 31.39 | 31.71 | +0.064% | 32,771 | +0.978% |
| 2026-05-27 | 31.76 | 31.79 | 31.61 | 31.69 | -0.143% | 16,969 | +1.043% |
| 2026-05-26 | 31.65 | 31.77 | 31.65 | 31.73 | +0.910% | 33,311 | +0.898% |
| 2026-05-22 | 31.42 | 31.55 | 31.36 | 31.45 | -0.115% | 12,476 | +1.816% |
| 2026-05-21 | 30.91 | 31.60 | 30.91 | 31.48 | +0.639% | 11,127 | +1.699% |
| 2026-05-20 | 30.82 | 31.32 | 30.82 | 31.29 | +1.426% | 8,774 | +2.349% |
| 2026-05-19 | 30.82 | 30.97 | 30.75 | 30.85 | -0.515% | 10,371 | +3.808% |
| 2026-05-18 | 31.05 | 31.65 | 30.77 | 31.00 | +0.486% | 17,911 | +3.274% |
| 2026-05-15 | 30.82 | 30.96 | 30.78 | 30.86 | -1.296% | 16,900 | +3.776% |
| 2026-05-14 | 31.32 | 31.50 | 31.26 | 31.26 | -0.462% | 33,230 | +2.431% |
| 2026-05-13 | 31.14 | 32.44 | 31.14 | 31.41 | +0.456% | 26,147 | +1.958% |
| 2026-05-12 | 31.09 | 31.30 | 31.05 | 31.26 | -0.454% | 22,173 | +2.424% |
| 2026-05-11 | 31.39 | 31.48 | 31.34 | 31.41 | +0.114% | 19,084 | +1.958% |
| 2026-05-08 | 31.37 | 32.00 | 31.27 | 31.37 | +0.668% | 8,776 | +2.075% |
| 2026-05-07 | 31.53 | 31.54 | 31.16 | 31.16 | -1.542% | 15,157 | +2.757% |
| 2026-05-06 | 31.29 | 31.65 | 31.29 | 31.65 | +2.624% | 4,586 | +1.172% |
| 2026-05-05 | 30.52 | 30.89 | 30.52 | 30.84 | +1.314% | 11,094 | +3.826% |
| 2026-05-04 | 30.69 | 30.78 | 30.39 | 30.44 | -1.313% | 13,444 | +5.191% |
| 2026-05-01 | 30.97 | 31.09 | 30.83 | 30.84 | -0.405% | 9,861 | +3.809% |
| 2026-04-30 | 30.51 | 31.03 | 30.51 | 30.97 | +2.568% | 9,662 | +3.389% |
| 2026-04-29 | 30.31 | 30.38 | 30.20 | 30.20 | -1.000% | 11,359 | +6.044% |
| 2026-04-28 | 30.49 | 30.58 | 30.45 | 30.50 | -0.633% | 9,127 | +4.984% |
| 2026-04-27 | 30.77 | 30.95 | 30.68 | 30.69 | -0.148% | 9,806 | +4.319% |
| 2026-04-24 | 30.53 | 30.76 | 30.52 | 30.74 | +0.936% | 5,400 | +4.164% |
| 2026-04-23 | 30.63 | 30.77 | 30.45 | 30.45 | -0.975% | 15,256 | +5.139% |
| 2026-04-22 | 30.77 | 30.82 | 30.74 | 30.75 | +0.424% | 3,754 | +4.113% |
| 2026-04-21 | 31.08 | 31.14 | 30.63 | 30.63 | -2.106% | 16,122 | +4.555% |
| 2026-04-20 | 31.24 | 31.35 | 31.20 | 31.28 | -0.363% | 8,948 | +2.353% |
| 2026-04-17 | 31.50 | 31.58 | 31.40 | 31.40 | +1.287% | 11,287 | +1.982% |
| 2026-04-16 | 31.01 | 31.10 | 30.92 | 31.00 | -0.333% | 19,231 | +3.294% |
| 2026-04-15 | 31.17 | 31.17 | 30.99 | 31.10 | -0.219% | 10,583 | +2.950% |
| 2026-04-14 | 31.01 | 31.20 | 31.01 | 31.17 | +0.844% | 14,247 | +2.724% |
| 2026-04-13 | 30.40 | 30.91 | 30.40 | 30.91 | +0.881% | 10,380 | +3.591% |
| 2026-04-10 | 30.72 | 30.88 | 30.51 | 30.64 | +0.062% | 20,919 | +4.504% |
| 2026-04-09 | 30.38 | 30.69 | 30.28 | 30.62 | -0.088% | 11,227 | +4.569% |
| 2026-04-08 | 30.62 | 30.78 | 30.57 | 30.65 | +3.909% | 15,595 | +4.476% |
| 2026-04-07 | 29.41 | 29.61 | 29.12 | 29.50 | -0.068% | 8,327 | +8.561% |
| 2026-04-06 | 29.30 | 30.72 | 28.80 | 29.52 | +0.341% | 17,638 | +8.487% |
| 2026-04-02 | 28.86 | 29.46 | 28.86 | 29.41 | -0.559% | 9,241 | +8.857% |
| 2026-04-01 | 29.47 | 29.75 | 29.46 | 29.58 | +1.584% | 8,353 | +8.249% |
| 2026-03-31 | 28.56 | 29.55 | 28.56 | 29.12 | +3.331% | 7,555 | +9.963% |
| 2026-03-30 | 28.30 | 28.47 | 28.07 | 28.18 | +0.122% | 14,890 | +13.627% |
| 2026-03-27 | 28.20 | 28.62 | 28.12 | 28.15 | -1.286% | 10,806 | +13.766% |
| 2026-03-26 | 28.67 | 28.89 | 28.47 | 28.51 | -1.902% | 11,590 | +12.303% |
| 2026-03-25 | 29.07 | 29.96 | 28.91 | 29.07 | +1.284% | 25,142 | +10.167% |
| 2026-03-24 | 28.49 | 29.29 | 28.49 | 28.70 | -0.099% | 27,994 | +11.581% |
| 2026-03-23 | 28.61 | 28.93 | 28.48 | 28.73 | +2.134% | 12,963 | +11.471% |
| 2026-03-20 | 28.67 | 28.67 | 28.05 | 28.12 | -2.807% | 8,661 | +13.849% |
| 2026-03-19 | 28.46 | 28.94 | 28.46 | 28.94 | -0.217% | 6,426 | +10.654% |
| 2026-03-18 | 29.32 | 29.46 | 29.00 | 29.00 | -1.916% | 7,021 | +10.414% |
| 2026-03-17 | 29.59 | 29.66 | 29.49 | 29.57 | +0.700% | 11,532 | +8.299% |
| 2026-03-16 | 29.25 | 30.00 | 29.25 | 29.36 | +1.578% | 9,942 | +9.056% |
| 2026-03-13 | 29.19 | 29.42 | 28.85 | 28.91 | -1.061% | 14,686 | +10.777% |
| 2026-03-12 | 29.41 | 29.73 | 29.19 | 29.21 | -2.012% | 8,548 | +9.601% |
| 2026-03-11 | 29.62 | 30.07 | 29.62 | 29.82 | +0.023% | 13,658 | +7.396% |
| 2026-03-10 | 29.79 | 30.34 | 29.77 | 29.81 | -0.185% | 5,681 | +7.420% |
| 2026-03-09 | 28.90 | 29.91 | 28.87 | 29.86 | +0.870% | 8,170 | +7.222% |
| 2026-03-06 | 29.34 | 29.74 | 29.21 | 29.61 | -1.234% | 16,683 | +8.155% |
| 2026-03-05 | 29.95 | 30.21 | 29.66 | 29.98 | -1.812% | 23,421 | +6.821% |
| 2026-03-04 | 30.19 | 30.58 | 30.19 | 30.53 | +1.414% | 9,529 | +4.885% |
| 2026-03-03 | 29.78 | 30.27 | 29.44 | 30.10 | -3.624% | 28,374 | +6.369% |
| 2026-03-02 | 31.09 | 31.25 | 30.91 | 31.23 | -2.169% | 26,347 | +2.514% |
| 2026-02-27 | 31.71 | 32.02 | 31.71 | 31.93 | +0.112% | 8,957 | +0.290% |
| 2026-02-26 | 31.65 | 32.05 | 31.65 | 31.89 | +0.270% | 10,817 | +0.402% |
| 2026-02-25 | 31.68 | 31.87 | 31.66 | 31.81 | +0.712% | 18,215 | +0.674% |
| 2026-02-24 | 31.42 | 32.60 | 31.42 | 31.58 | +0.370% | 17,271 | +1.391% |
| 2026-02-23 | 31.56 | 31.96 | 31.41 | 31.46 | -0.600% | 15,346 | +1.766% |
| 2026-02-20 | 31.35 | 31.71 | 31.35 | 31.65 | +0.843% | 16,598 | +1.156% |
| 2026-02-19 | 31.34 | 31.46 | 31.18 | 31.39 | -0.220% | 18,912 | +2.009% |
| 2026-02-18 | 31.53 | 31.62 | 31.36 | 31.46 | +0.331% | 9,162 | +1.784% |
| 2026-02-17 | 31.01 | 31.42 | 30.94 | 31.36 | -0.160% | 11,695 | +2.121% |
| 2026-02-13 | 31.11 | 31.48 | 31.09 | 31.41 | +0.377% | 12,081 | +1.957% |
| 2026-02-12 | 31.58 | 31.60 | 31.29 | 31.29 | -1.286% | 7,916 | +2.342% |
| 2026-02-11 | 31.67 | 31.79 | 31.49 | 31.70 | +0.305% | 12,538 | +1.025% |
| 2026-02-10 | 31.58 | 31.70 | 31.55 | 31.60 | +0.299% | 16,720 | +1.334% |
| 2026-02-09 | 31.23 | 31.54 | 31.18 | 31.50 | +1.631% | 8,927 | +1.637% |
| 2026-02-06 | 30.79 | 31.00 | 30.79 | 31.00 | +1.869% | 15,398 | +3.294% |
| 2026-02-05 | 30.31 | 30.61 | 30.31 | 30.43 | -1.087% | 13,643 | +5.224% |
| 2026-02-04 | 30.88 | 31.01 | 30.66 | 30.76 | +0.370% | 12,490 | +4.080% |
| 2026-02-03 | 30.79 | 30.81 | 30.49 | 30.65 | +0.039% | 15,789 | +4.465% |
| 2026-02-02 | 30.52 | 30.73 | 30.52 | 30.64 | +0.453% | 16,595 | +4.507% |
| 2026-01-30 | 30.54 | 30.87 | 30.43 | 30.50 | -1.063% | 10,127 | +4.981% |
| 2026-01-29 | 30.85 | 30.99 | 30.48 | 30.83 | -0.186% | 12,477 | +3.864% |
| 2026-01-28 | 30.64 | 30.94 | 30.57 | 30.89 | -0.356% | 7,672 | +3.671% |
| 2026-01-27 | 30.80 | 31.10 | 30.78 | 31.00 | +1.412% | 11,002 | +3.302% |
| 2026-01-26 | 30.53 | 30.67 | 30.52 | 30.56 | +0.459% | 7,244 | +4.761% |
| 2026-01-23 | 30.11 | 30.48 | 30.11 | 30.43 | +0.417% | 19,949 | +5.242% |
| 2026-01-22 | 30.16 | 30.40 | 30.16 | 30.30 | +0.799% | 28,973 | +5.681% |
| 2026-01-21 | 29.89 | 30.14 | 29.73 | 30.06 | +0.966% | 19,227 | +6.526% |
| 2026-01-20 | 29.83 | 29.90 | 29.71 | 29.77 | -1.389% | 17,826 | +7.555% |
| 2026-01-16 | 30.12 | 30.25 | 30.08 | 30.19 | +0.143% | 20,205 | +6.062% |
| 2026-01-15 | 30.15 | 30.27 | 30.12 | 30.15 | +0.051% | 12,783 | +6.213% |
| 2026-01-14 | 30.09 | 30.15 | 30.04 | 30.13 | +0.305% | 5,966 | +6.267% |
| 2026-01-13 | 30.04 | 30.12 | 29.95 | 30.04 | -0.378% | 6,985 | +6.591% |
| 2026-01-12 | 30.10 | 30.21 | 30.05 | 30.15 | +0.463% | 5,575 | +6.189% |
| 2026-01-09 | 29.83 | 30.16 | 29.78 | 30.02 | +1.026% | 19,144 | +6.680% |
| 2026-01-08 | 29.70 | 29.71 | 29.61 | 29.71 | -0.217% | 2,432 | +7.774% |
| 2026-01-07 | 29.82 | 29.86 | 29.71 | 29.77 | -0.435% | 6,077 | +7.540% |
| 2026-01-06 | 29.50 | 30.11 | 29.50 | 29.91 | +0.336% | 31,325 | +7.072% |
| 2026-01-05 | 29.55 | 29.85 | 29.55 | 29.80 | +1.187% | 23,018 | +7.432% |
| 2026-01-02 | 29.36 | 29.50 | 29.33 | 29.46 | +0.865% | 2,848 | +8.707% |
| 2025-12-31 | 29.17 | 29.27 | 29.16 | 29.20 | -0.481% | 7,351 | +9.647% |
| 2025-12-30 | 29.31 | 29.48 | 29.30 | 29.34 | +0.258% | 8,413 | +9.119% |
| 2025-12-29 | 29.26 | 29.32 | 29.20 | 29.27 | -0.498% | 9,750 | +9.401% |
| 2025-12-26 | 29.27 | 29.46 | 29.27 | 29.41 | +0.478% | 9,966 | +8.856% |
| 2025-12-24 | 29.48 | 29.48 | 29.23 | 29.27 | +0.120% | 6,645 | +9.377% |
| 2025-12-23 | 29.14 | 29.27 | 29.12 | 29.24 | +0.538% | 29,529 | +9.508% |
| 2025-12-22 | 29.00 | 29.19 | 28.98 | 29.08 | +0.297% | 29,657 | +10.097% |
| 2025-12-19 | 28.90 | 29.11 | 28.90 | 29.00 | +0.669% | 23,148 | +10.424% |
| 2025-12-18 | 28.79 | 28.95 | 28.77 | 28.80 | +0.756% | 14,768 | +11.162% |
| 2025-12-17 | 28.75 | 28.84 | 28.57 | 28.59 | -1.615% | 9,010 | +12.003% |
| 2025-12-16 | 29.08 | 29.15 | 28.93 | 29.06 | -0.248% | 10,136 | +10.194% |
| 2025-12-15 | 29.19 | 29.22 | 29.05 | 29.13 | +0.509% | 7,594 | +9.921% |
| 2025-12-12 | 29.17 | 29.18 | 28.98 | 28.98 | -0.625% | 8,415 | +10.480% |
| 2025-12-11 | 29.09 | 29.23 | 29.04 | 29.16 | +0.517% | 9,694 | +9.789% |
| 2025-12-10 | 28.72 | 29.06 | 28.68 | 29.02 | +1.203% | 16,793 | +10.357% |
| 2025-12-09 | 28.70 | 28.82 | 28.64 | 28.67 | -0.072% | 11,901 | +11.685% |
| 2025-12-08 | 28.78 | 28.78 | 28.63 | 28.69 | -0.348% | 8,743 | +11.604% |
| 2025-12-05 | 28.90 | 28.96 | 28.74 | 28.79 | -0.070% | 14,939 | +11.215% |
| 2025-12-04 | 28.86 | 28.93 | 28.76 | 28.81 | +0.179% | 27,130 | +11.137% |
| 2025-12-03 | 28.61 | 28.81 | 28.61 | 28.76 | +0.525% | 10,708 | +11.335% |
| 2025-12-02 | 28.53 | 28.67 | 28.52 | 28.61 | +0.473% | 9,282 | +11.920% |
| 2025-12-01 | 28.55 | 28.67 | 28.44 | 28.48 | -0.524% | 7,431 | +12.450% |
| 2025-11-28 | 28.48 | 28.67 | 28.48 | 28.63 | +0.527% | 11,854 | +11.860% |
| 2025-11-26 | 28.31 | 28.53 | 28.31 | 28.48 | +0.957% | 4,927 | +12.450% |
| 2025-11-25 | 27.99 | 28.22 | 27.95 | 28.20 | +1.214% | 8,708 | +13.526% |
| 2025-11-24 | 27.77 | 27.92 | 27.77 | 27.87 | +0.331% | 16,866 | +14.904% |
| 2025-11-21 | 27.55 | 27.81 | 27.51 | 27.77 | +1.545% | 5,890 | +15.284% |
| 2025-11-20 | 27.92 | 28.10 | 27.35 | 27.35 | -1.517% | 12,602 | +17.065% |
| 2025-11-19 | 27.85 | 28.54 | 27.70 | 27.77 | -0.310% | 7,367 | +15.289% |
| 2025-11-18 | 27.68 | 27.92 | 27.62 | 27.86 | -0.768% | 7,756 | +14.932% |
| 2025-11-17 | 28.34 | 28.42 | 28.03 | 28.08 | -1.454% | 10,719 | +14.049% |
| 2025-11-14 | 28.41 | 28.53 | 28.41 | 28.49 | -0.329% | 7,373 | +12.390% |
| 2025-11-13 | 28.80 | 28.80 | 28.52 | 28.58 | -0.750% | 18,556 | +12.021% |
| 2025-11-12 | 28.78 | 28.83 | 28.77 | 28.80 | +0.594% | 4,704 | +11.181% |
| 2025-11-11 | 28.43 | 28.63 | 28.43 | 28.63 | +0.615% | 4,956 | +11.841% |
| 2025-11-10 | 28.26 | 28.45 | 28.25 | 28.45 | +1.299% | 4,445 | +12.529% |
| 2025-11-07 | 27.91 | 28.09 | 27.87 | 28.09 | -0.036% | 8,507 | +13.991% |
| 2025-11-06 | 28.05 | 28.16 | 27.97 | 28.10 | -0.301% | 14,049 | +13.950% |
| 2025-11-05 | 28.04 | 28.20 | 28.04 | 28.18 | +0.696% | 15,782 | +13.607% |
| 2025-11-04 | 28.00 | 28.11 | 27.92 | 27.99 | -0.996% | 6,721 | +14.398% |
| 2025-11-03 | 28.22 | 28.31 | 28.18 | 28.27 | +0.023% | 13,742 | +13.259% |
| 2025-10-31 | 28.23 | 28.29 | 28.17 | 28.27 | -0.025% | 30,217 | +13.285% |
| 2025-10-30 | 28.32 | 28.43 | 28.27 | 28.27 | -0.432% | 7,164 | +13.256% |
| 2025-10-29 | 28.49 | 28.63 | 28.34 | 28.39 | -0.717% | 18,386 | +12.766% |
| 2025-10-28 | 28.45 | 28.68 | 28.45 | 28.60 | +0.263% | 3,727 | +11.958% |
| 2025-10-27 | 28.51 | 28.55 | 28.46 | 28.52 | +0.422% | 8,582 | +12.252% |
| 2025-10-24 | 28.35 | 28.43 | 28.33 | 28.41 | +0.407% | 11,853 | +12.727% |
| 2025-10-23 | 28.21 | 28.32 | 28.20 | 28.29 | +0.600% | 4,670 | +13.185% |
| 2025-10-22 | 28.12 | 28.19 | 28.04 | 28.12 | -0.138% | 6,713 | +13.864% |
| 2025-10-21 | 28.17 | 28.26 | 28.13 | 28.16 | -0.775% | 6,506 | +13.707% |
| 2025-10-20 | 28.22 | 28.44 | 28.21 | 28.38 | +0.925% | 81,698 | +12.826% |
| 2025-10-17 | 27.97 | 28.13 | 27.97 | 28.12 | -0.036% | 5,792 | +13.869% |
| 2025-10-16 | 28.20 | 28.26 | 28.09 | 28.13 | +0.424% | 37,741 | +13.829% |
| 2025-10-15 | 28.01 | 28.12 | 27.90 | 28.01 | +0.471% | 8,700 | +14.311% |
| 2025-10-14 | 27.51 | 28.00 | 27.51 | 27.88 | +0.344% | 40,704 | +14.849% |
| 2025-10-13 | 27.74 | 27.83 | 27.74 | 27.78 | +0.935% | 8,383 | +15.245% |
| 2025-10-10 | 27.95 | 27.95 | 27.52 | 27.53 | -1.958% | 4,935 | +16.322% |
| 2025-10-09 | 28.17 | 28.17 | 28.04 | 28.08 | -1.069% | 4,288 | +14.045% |
| 2025-10-08 | 28.36 | 28.40 | 28.35 | 28.38 | +0.212% | 19,554 | +12.826% |
| 2025-10-07 | 28.45 | 28.45 | 28.29 | 28.32 | -0.840% | 10,153 | +13.065% |
| 2025-10-06 | 28.55 | 28.62 | 28.55 | 28.56 | +0.102% | 7,630 | +12.115% |
| 2025-10-03 | 28.50 | 28.58 | 28.48 | 28.53 | +0.816% | 9,830 | +12.229% |
| 2025-10-02 | 28.36 | 28.36 | 28.20 | 28.30 | -0.035% | 8,691 | +13.145% |
| 2025-10-01 | 28.24 | 28.31 | 28.20 | 28.31 | +0.819% | 8,795 | +13.105% |
| 2025-09-30 | 27.93 | 28.09 | 27.92 | 28.08 | +0.483% | 11,402 | +14.031% |
| 2025-09-29 | 27.96 | 28.03 | 27.92 | 27.95 | +0.316% | 10,122 | +14.582% |
| 2025-09-26 | 27.77 | 27.86 | 27.75 | 27.86 | +0.603% | 9,503 | +14.945% |
| 2025-09-25 | 27.68 | 28.38 | 27.58 | 27.69 | -0.788% | 12,425 | +15.637% |
| 2025-09-24 | 27.91 | 28.01 | 27.86 | 27.91 | -0.613% | 9,825 | +14.726% |
| 2025-09-23 | 28.18 | 28.24 | 28.05 | 28.08 | -0.031% | 19,652 | +14.022% |
| 2025-09-22 | 27.92 | 28.13 | 27.92 | 28.09 | +0.366% | 9,346 | +13.987% |
| 2025-09-19 | 27.97 | 28.06 | 27.94 | 27.99 | -0.214% | 16,480 | +14.405% |
| 2025-09-18 | 28.02 | 28.12 | 28.01 | 28.05 | +0.481% | 14,834 | +14.159% |
| 2025-09-17 | 28.01 | 28.11 | 27.88 | 27.91 | -0.359% | 17,880 | +14.708% |
| 2025-09-16 | 27.95 | 28.07 | 27.86 | 28.02 | +0.036% | 8,562 | +14.296% |
| 2025-09-15 | 27.95 | 28.09 | 27.95 | 28.00 | +0.575% | 12,529 | +14.337% |
| 2025-09-12 | 27.80 | 27.87 | 27.77 | 27.84 | -0.500% | 4,001 | +14.994% |
| 2025-09-11 | 27.81 | 28.01 | 27.81 | 27.98 | +1.157% | 6,329 | +14.418% |
| 2025-09-10 | 27.71 | 27.78 | 27.65 | 27.66 | +0.018% | 17,421 | +15.742% |
| 2025-09-09 | 27.64 | 27.73 | 27.64 | 27.66 | -0.288% | 3,990 | +15.763% |
| 2025-09-08 | 27.61 | 27.75 | 27.55 | 27.74 | +0.965% | 10,869 | +15.429% |
| 2025-09-05 | 27.57 | 27.57 | 27.42 | 27.48 | +0.402% | 5,324 | +16.542% |
| 2025-09-04 | 27.23 | 27.36 | 27.16 | 27.36 | +0.625% | 11,810 | +17.011% |
| 2025-09-03 | 27.18 | 27.23 | 27.14 | 27.20 | +0.073% | 4,397 | +17.742% |
| 2025-09-02 | 27.05 | 27.38 | 27.05 | 27.18 | -0.748% | 21,640 | +17.828% |
| 2025-08-29 | 27.38 | 27.56 | 27.33 | 27.38 | -0.437% | 8,489 | +16.947% |
| 2025-08-28 | 27.46 | 27.61 | 27.45 | 27.50 | +0.555% | 9,329 | +16.436% |
| 2025-08-27 | 27.17 | 27.61 | 27.17 | 27.35 | -0.280% | 9,916 | +17.082% |
| 2025-08-26 | 27.40 | 27.44 | 27.33 | 27.43 | -0.055% | 5,801 | +16.755% |
| 2025-08-25 | 27.70 | 27.70 | 27.42 | 27.44 | -1.223% | 2,957 | +16.691% |
| 2025-08-22 | 27.47 | 28.04 | 27.44 | 27.78 | +1.627% | 18,952 | +15.264% |
| 2025-08-21 | 27.36 | 27.39 | 27.32 | 27.34 | -0.473% | 8,599 | +17.139% |
| 2025-08-20 | 27.50 | 27.50 | 27.39 | 27.46 | -0.218% | 8,898 | +16.585% |
| 2025-08-19 | 27.46 | 27.64 | 27.42 | 27.52 | +0.113% | 24,643 | +16.331% |
| 2025-08-18 | 27.41 | 27.50 | 27.38 | 27.49 | -0.041% | 17,530 | +16.463% |
| 2025-08-15 | 27.51 | 27.58 | 27.47 | 27.50 | +0.425% | 8,566 | +16.415% |
| 2025-08-14 | 27.29 | 27.65 | 27.29 | 27.39 | -0.093% | 7,901 | +16.910% |
| 2025-08-13 | 27.37 | 27.43 | 27.37 | 27.41 | +0.547% | 19,880 | +16.801% |
| 2025-08-12 | 27.13 | 27.29 | 27.13 | 27.27 | +1.099% | 8,097 | +17.440% |
| 2025-08-11 | 27.06 | 27.24 | 26.97 | 26.97 | -0.485% | 20,204 | +18.730% |
| 2025-08-08 | 27.06 | 27.19 | 27.06 | 27.10 | +0.468% | 4,344 | +18.155% |
| 2025-08-07 | 27.07 | 27.07 | 26.91 | 26.97 | +0.704% | 158,016 | +18.708% |
| 2025-08-06 | 26.69 | 26.82 | 26.69 | 26.79 | +0.712% | 7,768 | +19.545% |
| 2025-08-05 | 26.54 | 26.83 | 26.50 | 26.60 | +0.133% | 337,653 | +20.395% |
| 2025-08-04 | 26.40 | 26.65 | 26.40 | 26.56 | +1.112% | 245,005 | +20.555% |
| 2025-08-01 | 26.11 | 26.32 | 26.07 | 26.27 | -0.366% | 17,469 | +21.896% |
| 2025-07-31 | 26.48 | 26.52 | 26.36 | 26.36 | -0.901% | 14,936 | +21.449% |
| 2025-07-30 | 26.74 | 26.76 | 26.57 | 26.60 | -0.895% | 5,248 | +20.355% |
| 2025-07-29 | 26.88 | 26.91 | 26.81 | 26.84 | -0.093% | 14,242 | +19.277% |
| 2025-07-28 | 27.10 | 27.10 | 26.87 | 26.87 | -1.521% | 11,438 | +19.166% |
| 2025-07-25 | 27.16 | 27.29 | 27.10 | 27.29 | -0.266% | 5,715 | +17.354% |
| 2025-07-24 | 27.40 | 27.42 | 27.35 | 27.36 | -0.392% | 7,964 | +17.042% |
| 2025-07-23 | 27.17 | 27.51 | 27.17 | 27.47 | +2.198% | 6,313 | +16.582% |
| 2025-07-22 | 26.73 | 26.93 | 26.73 | 26.88 | +0.336% | 19,924 | +19.144% |
| 2025-07-21 | 26.61 | 26.85 | 26.61 | 26.79 | +0.860% | 7,803 | +19.545% |
| 2025-07-18 | 26.66 | 26.69 | 26.56 | 26.56 | -0.594% | 4,507 | +20.573% |
| 2025-07-17 | 26.55 | 26.72 | 26.54 | 26.72 | +0.132% | 7,928 | +19.857% |
| 2025-07-16 | 26.47 | 26.74 | 26.47 | 26.68 | +0.453% | 7,194 | +20.015% |
| 2025-07-15 | 26.62 | 26.62 | 26.52 | 26.56 | -0.804% | 10,240 | +20.558% |
| 2025-07-14 | 26.71 | 26.82 | 26.71 | 26.77 | -0.037% | 13,117 | +19.589% |
| 2025-07-11 | 26.72 | 26.81 | 26.72 | 26.79 | -0.538% | 21,866 | +19.545% |
| 2025-07-10 | 26.81 | 26.95 | 26.81 | 26.93 | -0.333% | 3,925 | +18.901% |
| 2025-07-09 | 26.89 | 27.02 | 26.83 | 27.02 | +0.953% | 7,800 | +18.505% |
| 2025-07-08 | 26.65 | 26.79 | 26.65 | 26.76 | +0.544% | 2,754 | +19.634% |
| 2025-07-07 | 26.65 | 26.77 | 26.58 | 26.62 | -1.004% | 19,751 | +20.285% |
| 2025-07-03 | 26.89 | 26.92 | 26.88 | 26.89 | +0.168% | 4,444 | +19.078% |
| 2025-07-02 | 26.78 | 26.89 | 26.72 | 26.84 | +0.261% | 23,980 | +19.277% |
| 2025-07-01 | 26.68 | 26.92 | 26.67 | 26.77 | -0.186% | 25,922 | +19.589% |
| 2025-06-30 | 26.66 | 26.86 | 26.66 | 26.82 | +0.410% | 16,079 | +19.367% |
| 2025-06-27 | 26.68 | 26.80 | 26.68 | 26.72 | +0.774% | 3,211 | +19.856% |
| 2025-06-26 | 26.42 | 26.55 | 26.41 | 26.51 | +1.067% | 14,943 | +20.785% |
| 2025-06-25 | 26.18 | 26.24 | 26.15 | 26.23 | -0.482% | 8,921 | +22.074% |
| 2025-06-24 | 26.30 | 26.40 | 26.29 | 26.36 | +1.393% | 6,099 | +21.486% |
| 2025-06-23 | 25.86 | 26.01 | 25.73 | 26.00 | +0.551% | 8,090 | +23.178% |
| 2025-06-20 | 25.98 | 25.98 | 25.85 | 25.85 | -0.853% | 24,265 | +23.856% |
| 2025-06-18 | 26.12 | 26.18 | 26.04 | 26.07 | +0.152% | 12,953 | +22.800% |
| 2025-06-17 | 26.50 | 26.50 | 26.02 | 26.04 | -1.259% | 8,675 | +22.987% |
| 2025-06-16 | 26.56 | 26.62 | 26.37 | 26.37 | +0.445% | 15,428 | +21.439% |
| 2025-06-13 | 26.30 | 26.43 | 26.25 | 26.25 | -1.444% | 24,437 | +21.980% |
| 2025-06-12 | 26.66 | 26.66 | 26.57 | 26.64 | +0.699% | 9,182 | +20.218% |
| 2025-06-11 | 26.55 | 26.56 | 26.42 | 26.45 | +0.040% | 845,256 | +21.059% |
| 2025-06-10 | 26.47 | 26.61 | 26.41 | 26.44 | +0.200% | 1,579,070 | +21.108% |
| 2025-06-09 | 26.39 | 26.47 | 26.39 | 26.39 | -0.025% | 1,826 | +21.349% |
| 2025-06-06 | 26.49 | 26.49 | 26.39 | 26.39 | +0.395% | 467 | +21.319% |
| 2025-06-05 | 26.34 | 26.34 | 26.29 | 26.29 | -0.037% | 1,189 | +21.798% |
| 2025-06-04 | 26.30 | 26.30 | 26.30 | 26.30 | +0.379% | 66 | +21.752% |
| 2025-06-03 | 26.21 | 26.21 | 26.20 | 26.20 | -0.578% | 1,427 | +22.214% |
| 2025-06-02 | 26.32 | 26.35 | 26.32 | 26.35 | +0.934% | 193 | +21.508% |
| 2025-05-30 | 26.05 | 26.11 | 26.05 | 26.11 | +0.356% | 102 | +22.643% |
| 2025-05-29 | 26.02 | 26.02 | 26.02 | 26.02 | +0.334% | 20 | +23.079% |
| 2025-05-28 | 26.04 | 26.04 | 25.93 | 25.93 | -0.870% | 586 | +23.489% |
| 2025-05-27 | 26.47 | 26.47 | 26.08 | 26.16 | +1.418% | 912 | +22.415% |
| 2025-05-23 | 25.83 | 25.91 | 25.77 | 25.79 | +0.050% | 308 | +24.150% |
| 2025-05-22 | 25.78 | 25.78 | 25.78 | 25.78 | -0.122% | 103 | +24.212% |
| 2025-05-21 | 25.81 | 25.81 | 25.81 | 25.81 | -0.539% | 0 | +24.060% |
| 2025-05-20 | 25.95 | 25.95 | 25.95 | 25.95 | +0.650% | 2 | +23.391% |
| 2025-05-19 | 25.78 | 25.78 | 25.78 | 25.78 | +0.842% | 10 | +24.193% |
| 2025-05-16 | 25.49 | 25.63 | 25.45 | 25.57 | +0.177% | 3,804 | +25.239% |
| 2025-05-15 | 25.41 | 25.63 | 25.41 | 25.52 | +1.037% | 22,688 | +25.461% |
| 2025-05-14 | 25.47 | 25.47 | 25.26 | 25.26 | 0.000% | 618 | +26.762% |