SUSL
iShares ESG MSCI USA Leaders ETF
stockNASDAQETF
At CloseOct 2, 2026
137.55USD+0.841%(+1.15)22,723
SUSL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 138.07 | 138.07 | 137.37 | 137.55 | +0.841% | 22,723 | 0.000% |
| 2026-10-01 | 136.93 | 136.93 | 135.74 | 136.40 | +0.085% | 15,793 | +0.841% |
| 2026-09-30 | 137.01 | 137.27 | 136.14 | 136.29 | +0.002% | 9,169 | +0.926% |
| 2026-09-29 | 136.75 | 136.75 | 135.91 | 136.29 | -0.215% | 76,436 | +0.928% |
| 2026-09-28 | 136.53 | 137.10 | 136.29 | 136.58 | -0.394% | 9,770 | +0.711% |
| 2026-09-25 | 136.66 | 137.16 | 136.25 | 137.12 | +0.701% | 43,623 | +0.314% |
| 2026-09-24 | 135.42 | 136.35 | 135.42 | 136.17 | +0.028% | 12,845 | +1.017% |
| 2026-09-23 | 137.28 | 137.28 | 135.92 | 136.13 | -0.895% | 11,948 | +1.045% |
| 2026-09-22 | 137.37 | 137.99 | 137.08 | 137.36 | +0.004% | 20,054 | +0.140% |
| 2026-09-21 | 136.23 | 137.43 | 136.23 | 137.35 | +1.493% | 23,411 | +0.144% |
| 2026-09-18 | 135.26 | 135.33 | 134.80 | 135.33 | +0.141% | 17,485 | +1.639% |
| 2026-09-17 | 135.61 | 135.61 | 134.85 | 135.14 | +1.175% | 17,029 | +1.783% |
| 2026-09-16 | 134.57 | 134.82 | 133.14 | 133.57 | -0.364% | 6,761 | +2.979% |
| 2026-09-15 | 134.80 | 134.80 | 133.97 | 134.06 | -0.837% | 13,911 | +2.604% |
| 2026-09-14 | 134.89 | 135.49 | 134.65 | 135.19 | -0.199% | 5,614 | +1.745% |
| 2026-09-11 | 135.78 | 135.82 | 135.40 | 135.46 | +0.717% | 14,102 | +1.543% |
| 2026-09-10 | 134.60 | 134.91 | 134.41 | 134.50 | -0.862% | 23,708 | +2.270% |
| 2026-09-09 | 136.27 | 136.27 | 135.63 | 135.67 | -0.782% | 20,987 | +1.389% |
| 2026-09-08 | 137.64 | 137.64 | 136.68 | 136.74 | -0.823% | 30,238 | +0.596% |
| 2026-09-04 | 138.49 | 138.49 | 137.71 | 137.87 | -0.476% | 30,113 | -0.232% |
| 2026-09-03 | 138.06 | 138.77 | 138.03 | 138.53 | +1.335% | 12,145 | -0.707% |
| 2026-09-02 | 136.04 | 136.97 | 136.04 | 136.70 | +0.620% | 8,552 | +0.618% |
| 2026-09-01 | 136.46 | 136.60 | 135.56 | 135.86 | -1.248% | 17,210 | +1.242% |
| 2026-08-31 | 137.44 | 137.61 | 137.14 | 137.58 | -0.258% | 7,590 | -0.021% |
| 2026-08-28 | 138.74 | 138.97 | 137.91 | 137.93 | -0.660% | 6,939 | -0.279% |
| 2026-08-27 | 138.11 | 139.16 | 138.11 | 138.85 | +1.245% | 16,646 | -0.937% |
| 2026-08-26 | 137.48 | 137.64 | 136.89 | 137.14 | -0.381% | 18,958 | +0.296% |
| 2026-08-25 | 137.60 | 137.72 | 137.27 | 137.67 | +0.404% | 17,442 | -0.086% |
| 2026-08-24 | 137.47 | 137.47 | 137.01 | 137.11 | -0.324% | 17,269 | +0.318% |
| 2026-08-21 | 137.25 | 137.76 | 137.23 | 137.56 | +0.695% | 7,280 | -0.007% |
| 2026-08-20 | 137.39 | 137.39 | 136.56 | 136.61 | -0.741% | 8,983 | +0.688% |
| 2026-08-19 | 137.88 | 138.28 | 137.57 | 137.63 | +0.226% | 141,073 | -0.058% |
| 2026-08-18 | 137.27 | 137.52 | 137.27 | 137.32 | -0.529% | 15,469 | +0.167% |
| 2026-08-17 | 138.67 | 138.67 | 138.04 | 138.05 | -0.633% | 51,014 | -0.362% |
| 2026-08-14 | 139.19 | 139.19 | 138.71 | 138.93 | +0.044% | 13,604 | -0.993% |
| 2026-08-13 | 138.46 | 139.00 | 138.35 | 138.87 | +0.791% | 16,393 | -0.950% |
| 2026-08-12 | 137.66 | 137.88 | 137.58 | 137.78 | +0.399% | 10,770 | -0.167% |
| 2026-08-11 | 138.39 | 138.39 | 137.15 | 137.23 | -0.310% | 21,176 | +0.231% |
| 2026-08-10 | 137.83 | 138.09 | 137.51 | 137.66 | -0.196% | 14,035 | -0.080% |
| 2026-08-07 | 137.89 | 137.98 | 137.45 | 137.93 | +0.580% | 45,181 | -0.276% |
| 2026-08-06 | 137.19 | 137.59 | 136.86 | 137.13 | -0.026% | 15,697 | +0.303% |
| 2026-08-05 | 138.52 | 138.62 | 137.15 | 137.17 | -0.227% | 28,103 | +0.277% |
| 2026-08-04 | 135.82 | 137.80 | 135.82 | 137.48 | +1.673% | 36,936 | +0.049% |
| 2026-08-03 | 133.34 | 135.39 | 133.34 | 135.22 | +1.730% | 17,311 | +1.723% |
| 2026-07-31 | 131.73 | 132.92 | 131.51 | 132.92 | +1.474% | 10,158 | +3.482% |
| 2026-07-30 | 130.43 | 131.03 | 130.43 | 130.99 | +2.065% | 7,060 | +5.008% |
| 2026-07-29 | 129.79 | 130.39 | 128.21 | 128.34 | -1.320% | 13,637 | +7.176% |
| 2026-07-28 | 129.66 | 130.43 | 129.19 | 130.06 | +0.554% | 7,652 | +5.762% |
| 2026-07-27 | 130.74 | 130.74 | 128.96 | 129.34 | -0.074% | 28,106 | +6.348% |
| 2026-07-24 | 129.53 | 130.26 | 129.22 | 129.44 | +0.267% | 9,607 | +6.269% |
| 2026-07-23 | 129.92 | 129.94 | 128.73 | 129.09 | -1.874% | 41,978 | +6.554% |
| 2026-07-22 | 131.23 | 132.09 | 131.23 | 131.55 | -0.053% | 12,145 | +4.557% |
| 2026-07-21 | 131.30 | 131.70 | 131.19 | 131.62 | +0.553% | 10,364 | +4.502% |
| 2026-07-20 | 131.89 | 131.89 | 130.73 | 130.90 | -0.146% | 74,333 | +5.080% |
| 2026-07-17 | 131.12 | 131.46 | 130.88 | 131.09 | -1.164% | 7,073 | +4.927% |
| 2026-07-16 | 132.79 | 133.32 | 132.28 | 132.64 | -0.494% | 34,500 | +3.705% |
| 2026-07-15 | 133.41 | 133.45 | 132.53 | 133.29 | +0.220% | 12,524 | +3.193% |
| 2026-07-14 | 132.67 | 133.03 | 132.65 | 133.00 | +0.424% | 8,692 | +3.420% |
| 2026-07-13 | 132.85 | 133.18 | 132.27 | 132.44 | -0.775% | 35,589 | +3.858% |
| 2026-07-10 | 132.89 | 133.47 | 132.63 | 133.47 | +0.693% | 17,571 | +3.053% |
| 2026-07-09 | 132.13 | 132.57 | 132.02 | 132.56 | +0.380% | 5,395 | +3.768% |
| 2026-07-08 | 131.61 | 132.05 | 131.00 | 132.05 | -0.393% | 8,561 | +4.162% |
| 2026-07-07 | 132.86 | 132.93 | 132.25 | 132.57 | -0.406% | 28,593 | +3.753% |
| 2026-07-06 | 132.41 | 133.25 | 132.40 | 133.11 | +0.652% | 27,825 | +3.332% |
| 2026-07-02 | 132.95 | 133.24 | 131.23 | 132.25 | -0.225% | 24,710 | +4.007% |
| 2026-07-01 | 132.29 | 133.04 | 132.29 | 132.55 | -0.159% | 27,368 | +3.773% |
| 2026-06-30 | 131.89 | 132.95 | 131.58 | 132.76 | +0.827% | 16,276 | +3.608% |
| 2026-06-29 | 130.36 | 131.72 | 130.13 | 131.67 | +1.501% | 4,950 | +4.464% |
| 2026-06-26 | 129.32 | 130.38 | 129.32 | 129.72 | +0.150% | 9,292 | +6.032% |
| 2026-06-25 | 130.25 | 130.25 | 129.20 | 129.53 | +0.185% | 116,700 | +6.192% |
| 2026-06-24 | 129.57 | 130.17 | 129.04 | 129.29 | -0.062% | 7,176 | +6.389% |
| 2026-06-23 | 129.20 | 129.88 | 129.19 | 129.37 | -1.289% | 17,208 | +6.323% |
| 2026-06-22 | 131.50 | 131.94 | 130.79 | 131.06 | -0.688% | 10,084 | +4.952% |
| 2026-06-18 | 132.07 | 132.08 | 131.49 | 131.97 | +0.932% | 13,360 | +4.230% |
| 2026-06-17 | 132.75 | 132.77 | 130.63 | 130.75 | -1.436% | 11,018 | +5.201% |
| 2026-06-16 | 133.25 | 133.45 | 132.63 | 132.65 | -0.446% | 9,001 | +3.690% |
| 2026-06-15 | 133.01 | 133.78 | 133.01 | 133.25 | +1.469% | 8,532 | +3.228% |
| 2026-06-12 | 131.00 | 131.72 | 130.23 | 131.32 | +0.574% | 43,895 | +4.744% |
| 2026-06-11 | 128.84 | 130.69 | 128.45 | 130.57 | +1.516% | 24,457 | +5.345% |
| 2026-06-10 | 130.44 | 131.02 | 128.46 | 128.62 | -1.724% | 30,076 | +6.943% |
| 2026-06-09 | 132.20 | 132.20 | 128.98 | 130.88 | +0.029% | 59,318 | +5.099% |
| 2026-06-08 | 130.96 | 131.32 | 130.70 | 130.84 | +0.168% | 11,324 | +5.130% |
| 2026-06-05 | 132.60 | 132.62 | 130.24 | 130.62 | -2.395% | 9,271 | +5.306% |
| 2026-06-04 | 132.45 | 133.92 | 132.45 | 133.82 | +1.253% | 32,771 | +2.784% |
| 2026-06-03 | 132.78 | 132.78 | 132.12 | 132.17 | -0.944% | 7,747 | +4.071% |
| 2026-06-02 | 133.46 | 133.71 | 133.36 | 133.43 | -0.444% | 12,761 | +3.089% |
| 2026-06-01 | 132.92 | 134.27 | 132.92 | 134.02 | +0.831% | 48,609 | +2.631% |
| 2026-05-29 | 133.09 | 133.51 | 132.92 | 132.92 | -0.108% | 26,064 | +3.483% |
| 2026-05-28 | 132.10 | 133.13 | 132.00 | 133.06 | +0.687% | 12,936 | +3.372% |
| 2026-05-27 | 132.58 | 132.58 | 132.16 | 132.16 | -0.222% | 10,055 | +4.082% |
| 2026-05-26 | 132.46 | 132.46 | 131.96 | 132.45 | +0.638% | 17,152 | +3.851% |
| 2026-05-22 | 132.00 | 132.23 | 131.53 | 131.61 | +0.297% | 10,435 | +4.513% |
| 2026-05-21 | 130.95 | 131.46 | 130.57 | 131.22 | -0.145% | 7,944 | +4.824% |
| 2026-05-20 | 130.41 | 131.44 | 130.13 | 131.41 | +1.229% | 12,065 | +4.672% |
| 2026-05-19 | 130.31 | 130.64 | 129.65 | 129.82 | -0.783% | 15,855 | +5.958% |
| 2026-05-18 | 131.11 | 131.50 | 130.05 | 130.84 | -0.061% | 27,421 | +5.128% |
| 2026-05-15 | 131.06 | 131.80 | 130.80 | 130.92 | -1.453% | 25,520 | +5.064% |
| 2026-05-14 | 132.05 | 133.06 | 132.01 | 132.85 | +0.935% | 29,119 | +3.538% |
| 2026-05-13 | 131.01 | 131.94 | 130.74 | 131.62 | +0.695% | 118,332 | +4.505% |
| 2026-05-12 | 130.87 | 130.87 | 129.63 | 130.71 | -0.253% | 24,128 | +5.232% |
| 2026-05-11 | 130.33 | 131.44 | 130.33 | 131.04 | +0.170% | 8,422 | +4.966% |
| 2026-05-08 | 130.63 | 130.95 | 130.62 | 130.82 | +0.577% | 13,651 | +5.144% |
| 2026-05-07 | 130.26 | 130.51 | 129.72 | 130.07 | +0.038% | 30,523 | +5.751% |
| 2026-05-06 | 128.59 | 130.15 | 128.59 | 130.02 | +2.161% | 68,440 | +5.791% |
| 2026-05-05 | 127.24 | 127.36 | 127.04 | 127.27 | +0.660% | 38,806 | +8.077% |
| 2026-05-04 | 127.26 | 127.26 | 126.00 | 126.44 | -0.649% | 34,501 | +8.790% |
| 2026-05-01 | 127.55 | 127.60 | 127.02 | 127.26 | +0.174% | 29,311 | +8.085% |
| 2026-04-30 | 126.52 | 127.11 | 125.49 | 127.04 | +1.317% | 19,689 | +8.273% |
| 2026-04-29 | 125.86 | 125.86 | 125.01 | 125.39 | -0.256% | 39,508 | +9.699% |
| 2026-04-28 | 125.60 | 125.81 | 125.18 | 125.71 | -0.442% | 9,258 | +9.419% |
| 2026-04-27 | 125.49 | 126.42 | 125.38 | 126.27 | +0.601% | 17,660 | +8.935% |
| 2026-04-24 | 124.50 | 125.52 | 124.43 | 125.51 | +1.306% | 8,053 | +9.590% |
| 2026-04-23 | 123.94 | 124.45 | 122.75 | 123.90 | -0.501% | 29,479 | +11.021% |
| 2026-04-22 | 124.54 | 124.54 | 124.07 | 124.52 | +0.761% | 26,818 | +10.464% |
| 2026-04-21 | 124.63 | 124.75 | 123.38 | 123.58 | -0.595% | 26,029 | +11.304% |
| 2026-04-20 | 124.42 | 124.42 | 123.86 | 124.32 | -0.297% | 13,246 | +10.642% |
| 2026-04-17 | 123.94 | 124.93 | 123.94 | 124.69 | +1.440% | 25,966 | +10.314% |
| 2026-04-16 | 123.02 | 123.12 | 122.42 | 122.92 | +0.245% | 22,010 | +11.902% |
| 2026-04-15 | 121.78 | 122.62 | 121.69 | 122.62 | +0.972% | 12,422 | +12.176% |
| 2026-04-14 | 120.04 | 121.44 | 120.04 | 121.44 | +1.498% | 20,345 | +13.266% |
| 2026-04-13 | 117.90 | 119.67 | 117.90 | 119.65 | +1.182% | 15,332 | +14.963% |
| 2026-04-10 | 118.87 | 118.90 | 118.20 | 118.25 | -0.227% | 31,571 | +16.322% |
| 2026-04-09 | 117.52 | 118.61 | 117.36 | 118.52 | +0.414% | 15,003 | +16.058% |
| 2026-04-08 | 118.57 | 118.57 | 117.59 | 118.03 | +2.670% | 63,067 | +16.538% |
| 2026-04-07 | 114.68 | 115.14 | 113.95 | 114.96 | -0.174% | 146,257 | +19.650% |
| 2026-04-06 | 114.75 | 115.16 | 114.62 | 115.16 | +0.382% | 20,112 | +19.443% |
| 2026-04-02 | 113.12 | 115.17 | 113.08 | 114.72 | +0.019% | 14,332 | +19.898% |
| 2026-04-01 | 114.50 | 115.40 | 114.50 | 114.70 | +0.966% | 24,956 | +19.922% |
| 2026-03-31 | 111.58 | 113.74 | 111.58 | 113.60 | +3.046% | 25,781 | +21.080% |
| 2026-03-30 | 111.53 | 111.53 | 109.85 | 110.24 | -0.329% | 110,217 | +24.769% |
| 2026-03-27 | 111.84 | 111.86 | 110.59 | 110.61 | -1.705% | 18,273 | +24.359% |
| 2026-03-26 | 114.00 | 114.35 | 112.50 | 112.53 | -1.936% | 30,940 | +22.239% |
| 2026-03-25 | 114.78 | 115.13 | 114.64 | 114.75 | +0.665% | 22,237 | +19.872% |
| 2026-03-24 | 114.25 | 114.56 | 113.85 | 113.99 | -0.720% | 17,843 | +20.669% |
| 2026-03-23 | 115.31 | 115.95 | 114.69 | 114.82 | +1.028% | 23,354 | +19.801% |
| 2026-03-20 | 115.32 | 115.32 | 113.06 | 113.65 | -1.620% | 39,893 | +21.033% |
| 2026-03-19 | 114.83 | 116.00 | 114.81 | 115.52 | -0.271% | 37,689 | +19.072% |
| 2026-03-18 | 117.11 | 117.18 | 115.82 | 115.83 | -1.402% | 18,719 | +18.749% |
| 2026-03-17 | 118.11 | 118.16 | 117.34 | 117.48 | -0.145% | 46,937 | +17.084% |
| 2026-03-16 | 117.48 | 118.12 | 117.35 | 117.65 | +1.057% | 49,248 | +16.915% |
| 2026-03-13 | 117.60 | 118.05 | 116.29 | 116.42 | -0.521% | 28,230 | +18.150% |
| 2026-03-12 | 118.22 | 118.22 | 117.02 | 117.03 | -1.660% | 44,334 | +17.534% |
| 2026-03-11 | 119.24 | 119.63 | 118.52 | 119.01 | -0.052% | 14,413 | +15.583% |
| 2026-03-10 | 119.22 | 119.93 | 118.79 | 119.07 | -0.126% | 9,182 | +15.522% |
| 2026-03-09 | 116.82 | 119.26 | 116.41 | 119.22 | +0.956% | 41,845 | +15.376% |
| 2026-03-06 | 118.10 | 118.68 | 117.85 | 118.09 | -1.281% | 22,323 | +16.479% |
| 2026-03-05 | 119.71 | 120.05 | 118.59 | 119.62 | -0.646% | 23,699 | +14.987% |
| 2026-03-04 | 119.73 | 120.79 | 119.66 | 120.40 | +0.703% | 18,652 | +14.244% |
| 2026-03-03 | 118.77 | 119.92 | 117.80 | 119.56 | -1.086% | 31,132 | +15.047% |
| 2026-03-02 | 119.35 | 121.21 | 119.35 | 120.87 | +0.165% | 23,939 | +13.798% |
| 2026-02-27 | 120.43 | 120.80 | 120.30 | 120.67 | -0.580% | 9,008 | +13.985% |
| 2026-02-26 | 122.45 | 122.45 | 120.80 | 121.38 | -0.990% | 26,663 | +13.324% |
| 2026-02-25 | 122.10 | 122.70 | 122.10 | 122.59 | +0.732% | 139,024 | +12.203% |
| 2026-02-24 | 120.92 | 121.71 | 120.90 | 121.70 | +0.921% | 11,122 | +13.024% |
| 2026-02-23 | 121.84 | 122.03 | 120.39 | 120.59 | -1.134% | 24,918 | +14.064% |
| 2026-02-20 | 120.68 | 122.02 | 120.68 | 121.97 | +0.737% | 27,104 | +12.771% |
| 2026-02-19 | 120.76 | 121.12 | 120.51 | 121.08 | -0.232% | 84,194 | +13.603% |
| 2026-02-18 | 121.22 | 121.76 | 120.91 | 121.36 | +0.635% | 10,700 | +13.340% |
| 2026-02-17 | 120.45 | 121.03 | 119.44 | 120.60 | -0.283% | 15,660 | +14.059% |
| 2026-02-13 | 121.02 | 121.64 | 120.64 | 120.94 | +0.054% | 32,568 | +13.737% |
| 2026-02-12 | 122.85 | 122.85 | 120.76 | 120.87 | -1.139% | 24,865 | +13.798% |
| 2026-02-11 | 123.35 | 123.35 | 121.83 | 122.26 | -0.119% | 28,150 | +12.502% |
| 2026-02-10 | 122.64 | 123.03 | 122.40 | 122.41 | -0.244% | 12,936 | +12.368% |
| 2026-02-09 | 122.00 | 123.14 | 122.00 | 122.71 | +0.398% | 26,722 | +12.094% |
| 2026-02-06 | 121.22 | 122.40 | 121.02 | 122.22 | +2.411% | 29,946 | +12.539% |
| 2026-02-05 | 119.68 | 120.33 | 119.08 | 119.35 | -1.492% | 60,694 | +15.253% |
| 2026-02-04 | 121.92 | 121.92 | 120.39 | 121.15 | -0.341% | 41,312 | +13.533% |
| 2026-02-03 | 123.24 | 123.24 | 120.98 | 121.57 | -1.364% | 223,450 | +13.146% |
| 2026-02-02 | 122.50 | 123.62 | 122.50 | 123.25 | +0.191% | 8,871 | +11.602% |
| 2026-01-30 | 123.02 | 123.46 | 122.59 | 123.01 | -0.353% | 39,958 | +11.816% |
| 2026-01-29 | 124.03 | 124.03 | 122.27 | 123.45 | -1.001% | 11,850 | +11.421% |
| 2026-01-28 | 124.73 | 124.91 | 124.50 | 124.70 | +0.362% | 23,314 | +10.305% |
| 2026-01-27 | 124.22 | 124.50 | 124.22 | 124.25 | +0.350% | 10,808 | +10.705% |
| 2026-01-26 | 123.44 | 124.03 | 123.44 | 123.82 | +0.227% | 37,598 | +11.092% |
| 2026-01-23 | 123.57 | 123.84 | 123.41 | 123.54 | +0.102% | 101,775 | +11.344% |
| 2026-01-22 | 123.34 | 123.63 | 122.98 | 123.41 | +0.660% | 84,943 | +11.458% |
| 2026-01-21 | 121.03 | 123.11 | 121.03 | 122.60 | +1.575% | 27,849 | +12.193% |
| 2026-01-20 | 121.44 | 121.89 | 120.70 | 120.70 | -2.055% | 25,072 | +13.960% |
| 2026-01-16 | 123.63 | 123.64 | 123.17 | 123.23 | -0.050% | 15,734 | +11.618% |
| 2026-01-15 | 123.81 | 123.95 | 123.29 | 123.29 | +0.210% | 12,536 | +11.562% |
| 2026-01-14 | 122.99 | 123.04 | 122.39 | 123.04 | -0.416% | 163,330 | +11.797% |
| 2026-01-13 | 123.80 | 123.82 | 123.24 | 123.55 | -0.195% | 23,778 | +11.331% |
| 2026-01-12 | 122.91 | 123.92 | 122.88 | 123.79 | +0.129% | 22,306 | +11.114% |
| 2026-01-09 | 123.56 | 123.83 | 123.56 | 123.63 | +0.527% | 17,202 | +11.257% |
| 2026-01-08 | 123.10 | 123.24 | 122.72 | 122.98 | -0.085% | 10,190 | +11.843% |
| 2026-01-07 | 123.14 | 123.72 | 123.04 | 123.09 | +0.194% | 12,690 | +11.749% |
| 2026-01-06 | 122.75 | 122.89 | 122.26 | 122.85 | +0.636% | 73,575 | +11.966% |
| 2026-01-05 | 122.07 | 122.55 | 122.07 | 122.07 | +0.576% | 13,013 | +12.677% |
| 2026-01-02 | 121.94 | 121.94 | 120.94 | 121.37 | +0.089% | 9,967 | +13.327% |
| 2025-12-31 | 122.42 | 122.42 | 121.25 | 121.27 | -0.780% | 6,656 | +13.428% |
| 2025-12-30 | 122.19 | 122.30 | 122.06 | 122.22 | -0.102% | 8,362 | +12.543% |
| 2025-12-29 | 122.43 | 122.56 | 122.11 | 122.35 | -0.494% | 11,346 | +12.428% |
| 2025-12-26 | 122.84 | 123.21 | 122.81 | 122.95 | +0.027% | 7,089 | +11.872% |
| 2025-12-24 | 122.62 | 122.92 | 122.42 | 122.92 | +0.285% | 24,899 | +11.902% |
| 2025-12-23 | 121.68 | 122.57 | 121.68 | 122.57 | +0.542% | 15,911 | +12.221% |
| 2025-12-22 | 121.70 | 121.96 | 121.50 | 121.91 | +0.802% | 30,704 | +12.829% |
| 2025-12-19 | 120.18 | 121.04 | 120.18 | 120.94 | +0.927% | 18,036 | +13.734% |
| 2025-12-18 | 119.80 | 120.45 | 119.73 | 119.83 | +0.929% | 14,474 | +14.788% |
| 2025-12-17 | 120.42 | 120.42 | 118.70 | 118.73 | -1.423% | 21,026 | +15.855% |
| 2025-12-16 | 120.17 | 120.52 | 119.83 | 120.44 | -0.403% | 27,712 | +14.207% |
| 2025-12-15 | 121.30 | 121.49 | 120.57 | 120.93 | +0.235% | 25,369 | +13.747% |
| 2025-12-12 | 121.99 | 121.99 | 120.29 | 120.64 | -0.762% | 8,913 | +14.014% |
| 2025-12-11 | 121.10 | 121.64 | 120.92 | 121.57 | +0.212% | 13,535 | +13.145% |
| 2025-12-10 | 120.50 | 121.54 | 120.32 | 121.31 | +0.462% | 16,663 | +13.385% |
| 2025-12-09 | 120.75 | 120.98 | 120.73 | 120.75 | +0.022% | 6,294 | +13.909% |
| 2025-12-08 | 121.34 | 121.34 | 120.59 | 120.73 | -0.460% | 20,605 | +13.934% |
| 2025-12-05 | 121.26 | 121.48 | 121.18 | 121.29 | +0.267% | 12,432 | +13.409% |
| 2025-12-04 | 120.80 | 121.08 | 120.61 | 120.96 | +0.174% | 21,724 | +13.712% |
| 2025-12-03 | 120.01 | 121.00 | 119.97 | 120.75 | +0.435% | 19,258 | +13.911% |
| 2025-12-02 | 120.52 | 120.52 | 119.92 | 120.23 | +0.298% | 11,248 | +14.406% |
| 2025-12-01 | 119.68 | 120.55 | 119.68 | 119.87 | -0.458% | 29,048 | +14.747% |
| 2025-11-28 | 120.46 | 120.50 | 120.27 | 120.42 | +0.107% | 19,694 | +14.221% |
| 2025-11-26 | 120.01 | 120.46 | 119.77 | 120.29 | +0.652% | 35,674 | +14.344% |
| 2025-11-25 | 118.28 | 119.52 | 117.64 | 119.52 | +0.780% | 116,966 | +15.089% |
| 2025-11-24 | 117.72 | 118.80 | 117.68 | 118.59 | +1.507% | 20,702 | +15.987% |
| 2025-11-21 | 116.31 | 117.85 | 115.60 | 116.83 | +1.048% | 19,820 | +17.735% |
| 2025-11-20 | 119.81 | 119.81 | 115.53 | 115.62 | -1.598% | 29,774 | +18.969% |
| 2025-11-19 | 117.90 | 118.44 | 116.85 | 117.50 | +0.573% | 28,823 | +17.068% |
| 2025-11-18 | 117.06 | 117.56 | 116.18 | 116.83 | -0.940% | 28,457 | +17.738% |
| 2025-11-17 | 119.44 | 119.44 | 117.58 | 117.94 | -0.718% | 13,512 | +16.632% |
| 2025-11-14 | 117.08 | 119.39 | 117.08 | 118.79 | +0.125% | 11,574 | +15.794% |
| 2025-11-13 | 119.73 | 119.94 | 118.55 | 118.64 | -1.985% | 18,506 | +15.939% |
| 2025-11-12 | 121.37 | 121.37 | 120.76 | 121.04 | +0.228% | 9,138 | +13.638% |
| 2025-11-11 | 120.41 | 120.90 | 120.14 | 120.77 | -0.008% | 15,649 | +13.897% |
| 2025-11-10 | 119.81 | 120.90 | 119.57 | 120.78 | +2.071% | 12,010 | +13.888% |
| 2025-11-07 | 117.85 | 118.33 | 116.74 | 118.33 | -0.162% | 10,609 | +16.247% |
| 2025-11-06 | 120.19 | 120.19 | 118.28 | 118.52 | -1.378% | 36,165 | +16.059% |
| 2025-11-05 | 119.67 | 120.92 | 119.67 | 120.17 | +0.454% | 9,371 | +14.460% |
| 2025-11-04 | 119.88 | 120.36 | 119.63 | 119.63 | -1.499% | 14,048 | +14.980% |
| 2025-11-03 | 121.60 | 121.60 | 121.13 | 121.45 | +0.330% | 16,695 | +13.256% |
| 2025-10-31 | 121.36 | 121.50 | 120.46 | 121.05 | +0.097% | 4,255 | +13.631% |
| 2025-10-30 | 121.41 | 122.00 | 120.93 | 120.93 | -0.604% | 15,831 | +13.741% |
| 2025-10-29 | 122.36 | 122.36 | 121.27 | 121.67 | +0.047% | 7,460 | +13.054% |
| 2025-10-28 | 121.32 | 121.97 | 121.19 | 121.61 | +0.615% | 10,153 | +13.107% |
| 2025-10-27 | 120.44 | 120.87 | 120.42 | 120.87 | +1.450% | 14,344 | +13.803% |
| 2025-10-24 | 119.38 | 119.39 | 119.14 | 119.14 | +0.746% | 11,629 | +15.453% |
| 2025-10-23 | 117.79 | 118.47 | 117.58 | 118.26 | +0.548% | 17,009 | +16.315% |
| 2025-10-22 | 118.40 | 118.44 | 117.02 | 117.61 | -0.422% | 35,074 | +16.952% |
| 2025-10-21 | 117.97 | 118.26 | 117.76 | 118.11 | -0.071% | 24,436 | +16.459% |
| 2025-10-20 | 117.69 | 118.25 | 117.69 | 118.19 | +0.768% | 2,698 | +16.376% |
| 2025-10-17 | 116.02 | 117.46 | 116.02 | 117.29 | +0.698% | 339,597 | +17.270% |
| 2025-10-16 | 117.14 | 117.14 | 115.79 | 116.48 | -0.295% | 180,151 | +18.089% |
| 2025-10-15 | 117.35 | 117.59 | 116.06 | 116.82 | +0.327% | 8,374 | +17.741% |
| 2025-10-14 | 115.54 | 117.03 | 115.21 | 116.44 | -0.233% | 24,616 | +18.126% |
| 2025-10-13 | 116.51 | 116.82 | 116.38 | 116.72 | +1.474% | 13,411 | +17.850% |
| 2025-10-10 | 118.60 | 118.60 | 115.02 | 115.02 | -2.541% | 13,262 | +19.588% |
| 2025-10-09 | 118.35 | 118.60 | 117.82 | 118.02 | -0.285% | 69,159 | +16.549% |
| 2025-10-08 | 117.90 | 118.36 | 117.90 | 118.36 | +0.546% | 10,985 | +16.217% |
| 2025-10-07 | 118.74 | 118.74 | 117.71 | 117.71 | -0.719% | 9,415 | +16.851% |
| 2025-10-06 | 118.37 | 118.65 | 118.01 | 118.57 | +0.683% | 15,745 | +16.011% |
| 2025-10-03 | 117.84 | 118.23 | 117.57 | 117.76 | +0.067% | 117,560 | +16.803% |
| 2025-10-02 | 117.81 | 117.82 | 117.48 | 117.68 | -0.037% | 7,357 | +16.881% |
| 2025-10-01 | 116.58 | 117.74 | 116.58 | 117.73 | +0.584% | 5,139 | +16.838% |
| 2025-09-30 | 116.25 | 117.04 | 116.25 | 117.04 | +0.665% | 62,201 | +17.520% |
| 2025-09-29 | 116.34 | 116.38 | 116.07 | 116.27 | +0.449% | 5,344 | +18.301% |
| 2025-09-26 | 115.03 | 115.75 | 114.96 | 115.75 | +0.838% | 13,588 | +18.832% |
| 2025-09-25 | 114.75 | 115.08 | 114.41 | 114.79 | -0.537% | 13,119 | +19.828% |
| 2025-09-24 | 116.01 | 116.01 | 115.23 | 115.41 | -0.260% | 11,295 | +19.184% |
| 2025-09-23 | 116.61 | 116.61 | 115.50 | 115.71 | -0.703% | 16,837 | +18.874% |
| 2025-09-22 | 115.68 | 116.55 | 115.61 | 116.53 | +0.505% | 28,349 | +18.038% |
| 2025-09-19 | 115.91 | 116.01 | 115.44 | 115.94 | +0.389% | 19,012 | +18.635% |
| 2025-09-18 | 115.44 | 115.76 | 115.19 | 115.49 | +0.779% | 18,371 | +19.096% |
| 2025-09-17 | 114.67 | 115.11 | 113.81 | 114.60 | -0.132% | 23,024 | +20.024% |
| 2025-09-16 | 115.16 | 115.16 | 114.64 | 114.75 | -0.541% | 6,954 | +19.865% |
| 2025-09-15 | 115.20 | 115.41 | 115.16 | 115.38 | +0.498% | 9,599 | +19.217% |
| 2025-09-12 | 114.63 | 114.96 | 114.63 | 114.81 | +0.050% | 13,667 | +19.810% |
| 2025-09-11 | 113.99 | 114.77 | 113.85 | 114.75 | +1.062% | 17,759 | +19.870% |
| 2025-09-10 | 113.97 | 113.97 | 113.22 | 113.54 | +0.153% | 10,058 | +21.143% |
| 2025-09-09 | 113.00 | 113.37 | 112.63 | 113.37 | +0.367% | 20,010 | +21.329% |
| 2025-09-08 | 113.04 | 113.04 | 112.85 | 112.95 | +0.251% | 7,003 | +21.775% |
| 2025-09-05 | 113.45 | 113.45 | 112.42 | 112.67 | -0.693% | 12,622 | +22.080% |
| 2025-09-04 | 112.64 | 113.47 | 112.41 | 113.46 | +0.639% | 9,713 | +21.235% |
| 2025-09-03 | 112.69 | 112.74 | 112.33 | 112.74 | +0.607% | 3,376 | +22.010% |
| 2025-09-02 | 111.78 | 112.06 | 111.05 | 112.06 | -0.724% | 2,784 | +22.750% |
| 2025-08-29 | 113.26 | 113.28 | 112.76 | 112.87 | -0.766% | 8,439 | +21.861% |
| 2025-08-28 | 113.60 | 113.80 | 113.28 | 113.75 | +0.087% | 11,337 | +20.928% |
| 2025-08-27 | 113.24 | 113.70 | 113.24 | 113.65 | +0.242% | 22,496 | +21.034% |
| 2025-08-26 | 113.04 | 113.37 | 112.89 | 113.37 | +0.346% | 6,769 | +21.327% |
| 2025-08-25 | 113.35 | 113.50 | 112.98 | 112.98 | -0.313% | 9,961 | +21.747% |
| 2025-08-22 | 111.74 | 113.49 | 111.74 | 113.34 | +1.606% | 10,158 | +21.366% |
| 2025-08-21 | 111.88 | 112.00 | 111.45 | 111.54 | -0.301% | 6,577 | +23.315% |
| 2025-08-20 | 111.93 | 112.00 | 111.03 | 111.88 | -0.205% | 6,866 | +22.944% |
| 2025-08-19 | 112.72 | 113.00 | 111.99 | 112.11 | -0.510% | 43,073 | +22.692% |
| 2025-08-18 | 112.80 | 112.83 | 112.56 | 112.68 | +0.093% | 7,711 | +22.067% |
| 2025-08-15 | 113.08 | 113.08 | 112.55 | 112.58 | -0.305% | 7,824 | +22.180% |
| 2025-08-14 | 112.55 | 112.94 | 112.47 | 112.92 | -0.050% | 26,153 | +21.807% |
| 2025-08-13 | 112.98 | 113.00 | 112.63 | 112.98 | +0.365% | 13,877 | +21.746% |
| 2025-08-12 | 111.75 | 112.57 | 111.75 | 112.57 | +1.054% | 779,010 | +22.191% |
| 2025-08-11 | 111.73 | 112.02 | 111.39 | 111.39 | -0.245% | 6,959 | +23.480% |
| 2025-08-08 | 111.27 | 111.78 | 111.27 | 111.67 | +0.723% | 7,436 | +23.177% |
| 2025-08-07 | 111.79 | 111.86 | 110.39 | 110.87 | -0.389% | 14,631 | +24.068% |
| 2025-08-06 | 111.29 | 111.49 | 111.21 | 111.30 | +0.050% | 11,732 | +23.585% |
| 2025-08-05 | 111.75 | 111.75 | 111.09 | 111.24 | -0.710% | 13,697 | +23.646% |
| 2025-08-04 | 111.44 | 112.04 | 111.37 | 112.04 | +1.920% | 8,582 | +22.768% |
| 2025-08-01 | 110.27 | 110.38 | 109.43 | 109.93 | -1.235% | 11,158 | +25.125% |
| 2025-07-31 | 112.65 | 112.94 | 111.18 | 111.30 | -0.659% | 14,031 | +23.580% |
| 2025-07-30 | 112.33 | 112.50 | 111.61 | 112.04 | -0.020% | 15,290 | +22.765% |
| 2025-07-29 | 112.44 | 112.51 | 111.96 | 112.07 | -0.125% | 2,988 | +22.741% |
| 2025-07-28 | 112.25 | 112.29 | 112.09 | 112.21 | +0.033% | 7,750 | +22.587% |
| 2025-07-25 | 111.68 | 112.29 | 111.68 | 112.17 | +0.416% | 7,792 | +22.627% |
| 2025-07-24 | 111.67 | 111.87 | 111.62 | 111.70 | +0.175% | 7,198 | +23.137% |
| 2025-07-23 | 111.15 | 111.51 | 111.02 | 111.51 | +0.574% | 7,437 | +23.352% |
| 2025-07-22 | 110.30 | 110.87 | 110.30 | 110.87 | +0.184% | 5,873 | +24.060% |
| 2025-07-21 | 110.57 | 111.07 | 110.57 | 110.67 | +0.167% | 7,351 | +24.288% |
| 2025-07-18 | 110.92 | 110.92 | 110.35 | 110.49 | +0.001% | 25,500 | +24.496% |
| 2025-07-17 | 109.98 | 110.52 | 109.98 | 110.48 | +0.604% | 7,434 | +24.497% |
| 2025-07-16 | 109.43 | 109.82 | 109.18 | 109.82 | +0.467% | 4,054 | +25.249% |
| 2025-07-15 | 110.24 | 110.24 | 109.22 | 109.31 | -0.119% | 8,650 | +25.835% |
| 2025-07-14 | 109.23 | 109.49 | 109.05 | 109.44 | +0.146% | 15,304 | +25.685% |
| 2025-07-11 | 109.02 | 109.50 | 109.02 | 109.28 | -0.347% | 23,208 | +25.869% |
| 2025-07-10 | 109.22 | 109.77 | 109.22 | 109.66 | +0.403% | 20,228 | +25.433% |
| 2025-07-09 | 108.95 | 109.45 | 108.86 | 109.22 | +0.626% | 21,990 | +25.938% |
| 2025-07-08 | 108.51 | 108.76 | 108.40 | 108.54 | +0.175% | 8,736 | +26.727% |
| 2025-07-07 | 108.99 | 108.99 | 107.95 | 108.35 | -1.023% | 28,632 | +26.950% |
| 2025-07-03 | 108.89 | 109.56 | 108.89 | 109.47 | +0.866% | 9,198 | +25.651% |
| 2025-07-02 | 107.93 | 108.60 | 107.86 | 108.53 | +0.463% | 17,865 | +26.739% |
| 2025-07-01 | 107.86 | 108.27 | 107.86 | 108.03 | -0.295% | 10,654 | +27.326% |
| 2025-06-30 | 108.20 | 108.51 | 107.96 | 108.35 | +0.343% | 16,933 | +26.950% |
| 2025-06-27 | 107.44 | 108.17 | 107.18 | 107.98 | +0.671% | 17,031 | +27.385% |
| 2025-06-26 | 107.12 | 107.36 | 106.81 | 107.26 | +0.581% | 14,421 | +28.240% |
| 2025-06-25 | 106.47 | 106.70 | 106.42 | 106.64 | +0.292% | 27,392 | +28.985% |
| 2025-06-24 | 105.87 | 106.40 | 105.78 | 106.33 | +1.218% | 23,395 | +29.361% |
| 2025-06-23 | 103.84 | 105.05 | 103.84 | 105.05 | +1.214% | 18,663 | +30.938% |
| 2025-06-20 | 104.91 | 104.91 | 103.79 | 103.79 | -0.641% | 18,382 | +32.527% |
| 2025-06-18 | 104.67 | 105.10 | 104.46 | 104.46 | -0.162% | 9,863 | +31.677% |
| 2025-06-17 | 105.13 | 105.22 | 104.63 | 104.63 | -0.900% | 11,351 | +31.463% |
| 2025-06-16 | 105.39 | 105.84 | 105.39 | 105.58 | +0.639% | 15,501 | +30.280% |
| 2025-06-13 | 105.25 | 105.64 | 104.64 | 104.91 | -1.196% | 12,148 | +31.112% |
| 2025-06-12 | 105.69 | 106.23 | 105.69 | 106.18 | +0.435% | 29,116 | +29.544% |
| 2025-06-11 | 106.40 | 106.50 | 105.64 | 105.72 | -0.424% | 12,199 | +30.108% |
| 2025-06-10 | 105.56 | 106.17 | 105.56 | 106.17 | +0.759% | 13,294 | +29.556% |
| 2025-06-09 | 105.30 | 105.56 | 105.16 | 105.37 | +0.262% | 10,574 | +30.540% |
| 2025-06-06 | 105.10 | 105.36 | 105.03 | 105.09 | +0.995% | 4,310 | +30.882% |
| 2025-06-05 | 104.51 | 105.10 | 103.75 | 104.06 | -0.583% | 21,269 | +32.183% |
| 2025-06-04 | 104.68 | 104.90 | 104.62 | 104.67 | +0.010% | 32,452 | +31.413% |
| 2025-06-03 | 103.86 | 104.88 | 103.86 | 104.66 | +0.761% | 10,174 | +31.426% |
| 2025-06-02 | 103.05 | 103.93 | 103.02 | 103.87 | +0.270% | 10,996 | +32.425% |
| 2025-05-30 | 103.83 | 103.86 | 102.92 | 103.59 | -0.452% | 15,803 | +32.783% |
| 2025-05-29 | 104.79 | 104.79 | 103.71 | 104.06 | +0.638% | 18,645 | +32.183% |
| 2025-05-28 | 104.32 | 104.32 | 103.40 | 103.40 | -0.749% | 17,925 | +33.027% |
| 2025-05-27 | 103.16 | 104.22 | 103.06 | 104.18 | +2.107% | 65,126 | +32.031% |
| 2025-05-23 | 101.65 | 102.34 | 101.45 | 102.03 | -0.589% | 11,060 | +34.813% |
| 2025-05-22 | 102.69 | 103.16 | 102.50 | 102.64 | +0.132% | 13,134 | +34.019% |
| 2025-05-21 | 103.33 | 104.27 | 102.30 | 102.50 | -1.546% | 14,145 | +34.195% |
| 2025-05-20 | 104.20 | 104.27 | 103.81 | 104.11 | -0.392% | 14,719 | +32.120% |
| 2025-05-19 | 103.14 | 104.52 | 103.14 | 104.52 | +0.297% | 13,895 | +31.602% |
| 2025-05-16 | 103.60 | 104.28 | 103.60 | 104.21 | +0.715% | 39,232 | +31.993% |
| 2025-05-15 | 102.66 | 103.56 | 102.60 | 103.47 | +0.671% | 20,721 | +32.937% |
| 2025-05-14 | 102.43 | 102.81 | 102.43 | 102.78 | +0.745% | 5,756 | +33.830% |
| 2025-05-13 | 102.24 | 102.52 | 102.02 | 102.02 | +0.691% | 20,268 | +34.827% |
| 2025-05-12 | 101.07 | 101.35 | 100.45 | 101.32 | +3.188% | 19,436 | +35.758% |
| 2025-05-09 | 98.69 | 98.69 | 98.15 | 98.19 | -0.203% | 6,584 | +40.086% |
| 2025-05-08 | 98.55 | 99.28 | 97.90 | 98.39 | +0.634% | 23,441 | +39.801% |
| 2025-05-07 | 97.67 | 97.78 | 96.94 | 97.77 | +0.566% | 11,137 | +40.687% |
| 2025-05-06 | 97.29 | 97.83 | 97.20 | 97.22 | -1.048% | 18,316 | +41.483% |
| 2025-05-05 | 97.70 | 98.72 | 97.70 | 98.25 | -0.173% | 19,901 | +40.000% |
| 2025-05-02 | 98.07 | 98.70 | 98.00 | 98.42 | +1.863% | 23,284 | +39.758% |
| 2025-05-01 | 97.08 | 97.77 | 96.54 | 96.62 | +1.004% | 16,957 | +42.362% |
| 2025-04-30 | 94.35 | 96.09 | 93.74 | 95.66 | -0.021% | 19,374 | +43.791% |
| 2025-04-29 | 95.20 | 95.81 | 95.11 | 95.68 | +0.673% | 28,362 | +43.760% |
| 2025-04-28 | 95.28 | 95.37 | 93.95 | 95.04 | -0.116% | 29,710 | +44.729% |
| 2025-04-25 | 94.43 | 95.20 | 93.89 | 95.15 | +1.127% | 17,112 | +44.561% |
| 2025-04-24 | 92.68 | 94.20 | 92.68 | 94.09 | +1.917% | 47,609 | +46.190% |
| 2025-04-23 | 93.40 | 93.95 | 92.08 | 92.32 | +1.462% | 41,136 | +48.993% |
| 2025-04-22 | 89.75 | 91.10 | 89.75 | 90.99 | +2.455% | 35,431 | +51.170% |
| 2025-04-21 | 90.04 | 90.04 | 87.87 | 88.81 | -2.492% | 29,836 | +54.881% |
| 2025-04-17 | 91.14 | 91.79 | 90.76 | 91.08 | +0.242% | 22,818 | +51.021% |
| 2025-04-16 | 91.98 | 92.20 | 89.84 | 90.86 | -2.364% | 59,350 | +51.387% |
| 2025-04-15 | 93.81 | 93.81 | 93.02 | 93.06 | -0.247% | 34,515 | +47.808% |
| 2025-04-14 | 93.93 | 94.00 | 92.68 | 93.29 | 0.000% | 28,215 | +47.443% |