TUR
iShares MSCI Turkey ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:11:45 AM EDT
34.60USD+0.933%(+0.32)45,152
34.58Bid34.66Ask0.08SpreadPre-marketOct 5, 2026 8:51:30 AM EDT
34.97USD+2.027%(+0.69)
TUR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.78 | 34.78 | 34.53 | 34.60 | +0.933% | 45,152 | 0.000% |
| 2026-10-02 | 34.67 | 34.67 | 34.23 | 34.28 | -0.349% | 111,127 | +0.933% |
| 2026-10-01 | 34.78 | 34.78 | 34.35 | 34.40 | +1.775% | 226,692 | +0.581% |
| 2026-09-30 | 33.99 | 34.22 | 33.80 | 33.80 | -2.734% | 475,864 | +2.367% |
| 2026-09-29 | 34.85 | 35.00 | 34.65 | 34.75 | -1.947% | 214,998 | -0.432% |
| 2026-09-28 | 35.52 | 35.63 | 35.38 | 35.44 | -2.584% | 358,795 | -2.370% |
| 2026-09-25 | 36.36 | 36.47 | 36.22 | 36.38 | -0.574% | 261,763 | -4.893% |
| 2026-09-24 | 36.74 | 36.80 | 36.35 | 36.59 | -2.401% | 124,503 | -5.439% |
| 2026-09-23 | 37.89 | 37.91 | 37.44 | 37.49 | +0.375% | 127,022 | -7.709% |
| 2026-09-22 | 37.41 | 37.47 | 37.29 | 37.35 | -0.770% | 124,493 | -7.363% |
| 2026-09-21 | 37.55 | 37.73 | 37.39 | 37.64 | +0.966% | 85,254 | -8.077% |
| 2026-09-18 | 37.20 | 37.39 | 37.07 | 37.28 | -1.114% | 188,346 | -7.189% |
| 2026-09-17 | 37.56 | 37.91 | 37.48 | 37.70 | +4.201% | 530,344 | -8.223% |
| 2026-09-16 | 36.54 | 36.70 | 35.98 | 36.18 | -6.608% | 800,788 | -4.367% |
| 2026-09-15 | 39.06 | 39.06 | 38.70 | 38.74 | -2.590% | 107,267 | -10.687% |
| 2026-09-14 | 39.91 | 39.95 | 39.66 | 39.77 | -1.657% | 94,846 | -13.000% |
| 2026-09-11 | 40.35 | 40.67 | 40.32 | 40.44 | +0.372% | 81,777 | -14.441% |
| 2026-09-10 | 40.08 | 40.44 | 40.08 | 40.29 | -1.202% | 60,789 | -14.123% |
| 2026-09-09 | 40.80 | 41.14 | 40.72 | 40.78 | +0.766% | 110,183 | -15.154% |
| 2026-09-08 | 39.59 | 40.53 | 39.49 | 40.47 | +3.161% | 213,136 | -14.505% |
| 2026-09-04 | 39.16 | 39.30 | 39.12 | 39.23 | +0.641% | 140,302 | -11.802% |
| 2026-09-03 | 39.17 | 39.32 | 38.91 | 38.98 | -1.441% | 640,368 | -11.237% |
| 2026-09-02 | 39.56 | 39.74 | 39.47 | 39.55 | -0.628% | 209,270 | -12.516% |
| 2026-09-01 | 39.89 | 40.06 | 39.70 | 39.80 | -1.314% | 974,650 | -13.065% |
| 2026-08-31 | 40.16 | 40.42 | 40.10 | 40.33 | -1.321% | 162,646 | -14.208% |
| 2026-08-28 | 40.78 | 41.00 | 40.73 | 40.87 | +0.839% | 62,657 | -15.341% |
| 2026-08-27 | 40.58 | 40.59 | 40.41 | 40.53 | -0.123% | 36,394 | -14.631% |
| 2026-08-26 | 40.70 | 40.71 | 40.53 | 40.58 | +0.670% | 33,807 | -14.736% |
| 2026-08-25 | 40.28 | 40.35 | 40.22 | 40.31 | -0.395% | 49,157 | -14.165% |
| 2026-08-24 | 40.72 | 40.72 | 40.47 | 40.47 | -0.663% | 51,652 | -14.505% |
| 2026-08-21 | 40.73 | 40.79 | 40.60 | 40.74 | +1.067% | 70,937 | -15.071% |
| 2026-08-20 | 40.21 | 40.44 | 40.20 | 40.31 | -0.836% | 42,837 | -14.165% |
| 2026-08-19 | 40.54 | 40.76 | 40.43 | 40.65 | +2.626% | 141,219 | -14.883% |
| 2026-08-18 | 39.41 | 39.64 | 39.37 | 39.61 | +0.451% | 41,402 | -12.648% |
| 2026-08-17 | 39.40 | 39.69 | 39.27 | 39.43 | -0.399% | 42,459 | -12.254% |
| 2026-08-14 | 39.46 | 39.66 | 39.43 | 39.59 | +0.559% | 67,519 | -12.604% |
| 2026-08-13 | 39.31 | 39.40 | 39.19 | 39.37 | -0.025% | 24,176 | -12.116% |
| 2026-08-12 | 39.28 | 39.46 | 39.24 | 39.38 | +2.659% | 63,879 | -12.138% |
| 2026-08-11 | 38.66 | 38.66 | 38.36 | 38.36 | -1.006% | 33,935 | -9.802% |
| 2026-08-10 | 38.93 | 38.93 | 38.71 | 38.75 | 0.000% | 23,401 | -10.710% |
| 2026-08-07 | 38.72 | 38.78 | 38.46 | 38.75 | -0.129% | 39,122 | -10.710% |
| 2026-08-06 | 38.63 | 38.82 | 38.63 | 38.80 | +0.379% | 87,089 | -10.825% |
| 2026-08-05 | 38.60 | 38.78 | 38.51 | 38.65 | -0.557% | 41,006 | -10.487% |
| 2026-08-04 | 38.42 | 39.04 | 38.27 | 38.87 | +2.505% | 145,105 | -10.985% |
| 2026-08-03 | 37.87 | 38.02 | 37.75 | 37.92 | -0.368% | 190,283 | -8.755% |
| 2026-07-31 | 37.89 | 38.12 | 37.76 | 38.06 | +0.901% | 28,099 | -9.091% |
| 2026-07-30 | 37.43 | 37.75 | 37.38 | 37.72 | -1.282% | 153,738 | -8.271% |
| 2026-07-29 | 38.29 | 38.55 | 38.11 | 38.21 | -1.444% | 64,790 | -9.448% |
| 2026-07-28 | 38.69 | 38.87 | 38.49 | 38.77 | +0.181% | 28,154 | -10.756% |
| 2026-07-27 | 38.77 | 38.77 | 38.58 | 38.70 | -1.175% | 38,178 | -10.594% |
| 2026-07-24 | 39.01 | 39.33 | 39.00 | 39.16 | -0.710% | 366,969 | -11.645% |
| 2026-07-23 | 39.46 | 39.55 | 39.34 | 39.44 | -0.830% | 33,308 | -12.272% |
| 2026-07-22 | 39.60 | 39.90 | 39.60 | 39.77 | +0.658% | 33,211 | -13.000% |
| 2026-07-21 | 39.37 | 39.59 | 39.22 | 39.51 | +0.228% | 196,530 | -12.427% |
| 2026-07-20 | 39.56 | 39.63 | 39.40 | 39.42 | +1.259% | 49,231 | -12.227% |
| 2026-07-17 | 38.95 | 39.11 | 38.87 | 38.93 | -1.067% | 37,852 | -11.123% |
| 2026-07-16 | 39.35 | 39.45 | 39.29 | 39.35 | +1.575% | 72,940 | -12.071% |
| 2026-07-15 | 38.82 | 38.87 | 38.63 | 38.74 | +0.285% | 33,443 | -10.687% |
| 2026-07-14 | 38.71 | 38.72 | 38.60 | 38.63 | +1.099% | 53,882 | -10.432% |
| 2026-07-13 | 38.34 | 38.45 | 38.15 | 38.21 | -1.875% | 105,900 | -9.448% |
| 2026-07-10 | 38.89 | 39.01 | 38.82 | 38.94 | +1.064% | 72,137 | -11.145% |
| 2026-07-09 | 38.34 | 38.55 | 38.21 | 38.53 | -0.465% | 135,958 | -10.200% |
| 2026-07-08 | 38.71 | 38.78 | 38.41 | 38.71 | -1.451% | 115,599 | -10.617% |
| 2026-07-07 | 39.59 | 39.73 | 39.21 | 39.28 | -0.431% | 141,255 | -11.914% |
| 2026-07-06 | 39.24 | 39.53 | 39.24 | 39.45 | +0.280% | 85,192 | -12.294% |
| 2026-07-02 | 39.17 | 39.36 | 39.09 | 39.34 | +0.434% | 148,314 | -12.049% |
| 2026-07-01 | 39.26 | 39.33 | 39.15 | 39.17 | +0.746% | 213,254 | -11.667% |
| 2026-06-30 | 38.76 | 38.95 | 38.69 | 38.88 | -0.359% | 103,887 | -11.008% |
| 2026-06-29 | 38.86 | 39.08 | 38.84 | 39.02 | -0.459% | 39,153 | -11.328% |
| 2026-06-26 | 38.94 | 39.40 | 38.85 | 39.20 | -0.127% | 169,989 | -11.735% |
| 2026-06-25 | 39.30 | 39.34 | 38.99 | 39.25 | -0.784% | 218,838 | -11.847% |
| 2026-06-24 | 39.62 | 39.81 | 39.45 | 39.56 | -1.125% | 74,060 | -12.538% |
| 2026-06-23 | 40.09 | 40.26 | 40.01 | 40.01 | -1.234% | 77,186 | -13.522% |
| 2026-06-22 | 40.81 | 40.88 | 40.46 | 40.51 | -1.099% | 62,783 | -14.589% |
| 2026-06-18 | 40.86 | 41.07 | 40.77 | 40.96 | +2.528% | 156,715 | -15.527% |
| 2026-06-17 | 40.34 | 40.37 | 39.91 | 39.95 | -0.893% | 398,417 | -13.392% |
| 2026-06-16 | 40.33 | 40.47 | 40.19 | 40.31 | +0.374% | 232,797 | -14.165% |
| 2026-06-15 | 40.28 | 40.45 | 40.15 | 40.16 | +1.774% | 210,953 | -13.845% |
| 2026-06-12 | 39.42 | 39.54 | 38.98 | 39.46 | +0.818% | 295,993 | -12.316% |
| 2026-06-11 | 38.16 | 39.17 | 38.16 | 39.14 | +1.504% | 192,354 | -11.599% |
| 2026-06-10 | 38.52 | 38.84 | 38.51 | 38.56 | +0.286% | 297,303 | -10.270% |
| 2026-06-09 | 38.67 | 38.74 | 38.08 | 38.45 | -0.311% | 116,291 | -10.013% |
| 2026-06-08 | 39.05 | 39.10 | 38.38 | 38.57 | +1.260% | 267,473 | -10.293% |
| 2026-06-05 | 38.58 | 38.65 | 37.87 | 38.09 | -2.757% | 242,789 | -9.163% |
| 2026-06-04 | 39.08 | 39.24 | 38.80 | 39.17 | 0.000% | 195,669 | -11.667% |
| 2026-06-03 | 39.56 | 39.81 | 39.06 | 39.17 | -2.344% | 150,175 | -11.667% |
| 2026-06-02 | 39.91 | 40.25 | 39.89 | 40.11 | +3.190% | 217,738 | -13.737% |
| 2026-06-01 | 39.06 | 39.14 | 38.72 | 38.87 | +1.754% | 514,132 | -10.985% |
| 2026-05-29 | 38.51 | 38.63 | 38.14 | 38.20 | -0.805% | 206,334 | -9.424% |
| 2026-05-28 | 38.36 | 38.62 | 38.26 | 38.51 | +0.864% | 257,694 | -10.153% |
| 2026-05-27 | 38.63 | 38.70 | 37.97 | 38.18 | -0.391% | 426,051 | -9.377% |
| 2026-05-26 | 38.88 | 39.09 | 38.29 | 38.33 | -2.567% | 670,843 | -9.731% |
| 2026-05-22 | 39.33 | 39.55 | 38.77 | 39.34 | +7.164% | 852,683 | -12.049% |
| 2026-05-21 | 39.54 | 39.57 | 36.40 | 36.71 | -9.201% | 1,435,540 | -5.748% |
| 2026-05-20 | 40.05 | 40.48 | 39.82 | 40.43 | +0.823% | 367,724 | -14.420% |
| 2026-05-19 | 40.42 | 40.48 | 39.89 | 40.10 | -1.037% | 529,424 | -13.716% |
| 2026-05-18 | 40.75 | 40.89 | 40.23 | 40.52 | -1.817% | 505,188 | -14.610% |
| 2026-05-15 | 41.28 | 41.50 | 41.06 | 41.27 | -2.181% | 399,241 | -16.162% |
| 2026-05-14 | 42.28 | 42.38 | 42.06 | 42.19 | -0.425% | 163,105 | -17.990% |
| 2026-05-13 | 42.28 | 42.48 | 42.07 | 42.37 | -1.212% | 212,733 | -18.338% |
| 2026-05-12 | 43.21 | 43.26 | 42.51 | 42.89 | -1.943% | 404,581 | -19.329% |
| 2026-05-11 | 43.93 | 43.98 | 43.69 | 43.74 | +0.413% | 277,450 | -20.896% |
| 2026-05-08 | 43.83 | 43.94 | 43.56 | 43.56 | +0.693% | 127,464 | -20.569% |
| 2026-05-07 | 43.64 | 43.64 | 43.15 | 43.26 | -0.711% | 297,513 | -20.018% |
| 2026-05-06 | 43.44 | 43.60 | 43.38 | 43.57 | +2.663% | 303,511 | -20.588% |
| 2026-05-05 | 42.25 | 42.63 | 42.22 | 42.44 | +1.096% | 377,828 | -18.473% |
| 2026-05-04 | 42.10 | 42.22 | 41.81 | 41.98 | -1.432% | 215,152 | -17.580% |
| 2026-05-01 | 42.55 | 42.76 | 42.48 | 42.59 | +0.235% | 161,835 | -18.760% |
| 2026-04-30 | 42.19 | 42.55 | 42.02 | 42.49 | +1.143% | 278,170 | -18.569% |
| 2026-04-29 | 41.99 | 42.04 | 41.78 | 42.01 | -0.756% | 190,584 | -17.639% |
| 2026-04-28 | 42.50 | 42.56 | 42.17 | 42.33 | -1.718% | 206,940 | -18.261% |
| 2026-04-27 | 42.88 | 43.12 | 42.66 | 43.07 | +1.103% | 364,332 | -19.666% |
| 2026-04-24 | 42.29 | 42.62 | 42.01 | 42.60 | +0.948% | 259,323 | -18.779% |
| 2026-04-23 | 42.43 | 42.55 | 42.03 | 42.20 | -0.706% | 107,683 | -18.009% |
| 2026-04-22 | 42.16 | 42.53 | 41.94 | 42.50 | +0.449% | 646,638 | -18.588% |
| 2026-04-21 | 42.65 | 42.84 | 42.22 | 42.31 | -1.833% | 138,350 | -18.223% |
| 2026-04-20 | 43.09 | 43.21 | 42.84 | 43.10 | -0.623% | 665,678 | -19.722% |
| 2026-04-17 | 42.93 | 43.47 | 42.93 | 43.37 | +2.481% | 199,352 | -20.221% |
| 2026-04-16 | 42.32 | 42.44 | 41.79 | 42.32 | -0.657% | 320,569 | -18.242% |
| 2026-04-15 | 42.64 | 42.69 | 42.40 | 42.60 | +0.306% | 345,149 | -18.779% |
| 2026-04-14 | 42.13 | 42.73 | 42.13 | 42.47 | +0.568% | 153,985 | -18.531% |
| 2026-04-13 | 41.82 | 42.30 | 41.76 | 42.23 | +0.356% | 262,423 | -18.068% |
| 2026-04-10 | 41.58 | 42.13 | 41.52 | 42.08 | +1.839% | 230,144 | -17.776% |
| 2026-04-09 | 40.91 | 41.47 | 40.71 | 41.32 | +1.824% | 340,345 | -16.263% |
| 2026-04-08 | 41.00 | 41.17 | 40.50 | 40.58 | +4.534% | 404,048 | -14.736% |
| 2026-04-07 | 38.68 | 38.95 | 38.34 | 38.82 | -0.818% | 240,402 | -10.871% |
| 2026-04-06 | 39.05 | 39.20 | 39.03 | 39.14 | +0.488% | 56,691 | -11.599% |
| 2026-04-02 | 38.61 | 39.01 | 38.55 | 38.95 | +0.672% | 124,987 | -11.168% |
| 2026-04-01 | 38.68 | 38.90 | 38.61 | 38.69 | +0.103% | 207,012 | -10.571% |
| 2026-03-31 | 37.89 | 38.74 | 37.87 | 38.65 | +3.481% | 117,336 | -10.479% |
| 2026-03-30 | 37.87 | 37.91 | 37.23 | 37.35 | -0.691% | 308,105 | -7.363% |
| 2026-03-27 | 37.77 | 37.95 | 37.55 | 37.61 | -0.186% | 176,726 | -8.003% |
| 2026-03-26 | 38.11 | 38.31 | 37.60 | 37.68 | -2.307% | 206,046 | -8.174% |
| 2026-03-25 | 38.82 | 38.92 | 38.52 | 38.57 | +0.495% | 190,256 | -10.293% |
| 2026-03-24 | 38.59 | 38.62 | 38.23 | 38.38 | -1.539% | 172,328 | -9.849% |
| 2026-03-23 | 38.84 | 39.29 | 38.70 | 38.98 | +1.563% | 302,516 | -11.237% |
| 2026-03-20 | 38.69 | 38.78 | 38.18 | 38.38 | -1.031% | 307,384 | -9.849% |
| 2026-03-19 | 38.68 | 38.87 | 38.50 | 38.78 | +0.129% | 125,085 | -10.779% |
| 2026-03-18 | 38.93 | 39.09 | 38.66 | 38.73 | -1.750% | 293,336 | -10.664% |
| 2026-03-17 | 39.25 | 39.53 | 39.25 | 39.42 | +1.415% | 142,380 | -12.227% |
| 2026-03-16 | 38.62 | 38.95 | 38.57 | 38.87 | +0.543% | 292,174 | -10.985% |
| 2026-03-13 | 38.98 | 39.16 | 38.45 | 38.66 | -1.729% | 374,155 | -10.502% |
| 2026-03-12 | 39.61 | 39.77 | 39.32 | 39.34 | +0.127% | 458,563 | -12.049% |
| 2026-03-11 | 39.03 | 39.45 | 38.95 | 39.29 | +0.281% | 308,844 | -11.937% |
| 2026-03-10 | 39.12 | 39.81 | 39.08 | 39.18 | +1.136% | 676,611 | -11.690% |
| 2026-03-09 | 37.64 | 38.82 | 37.20 | 38.74 | +4.084% | 1,222,246 | -10.687% |
| 2026-03-06 | 38.03 | 38.27 | 37.15 | 37.22 | -3.899% | 1,889,081 | -7.039% |
| 2026-03-05 | 39.09 | 39.10 | 38.42 | 38.73 | -0.590% | 704,158 | -10.664% |
| 2026-03-04 | 38.65 | 39.00 | 38.65 | 38.96 | +0.464% | 392,698 | -11.191% |
| 2026-03-03 | 38.67 | 38.87 | 38.19 | 38.78 | -2.046% | 864,871 | -10.779% |
| 2026-03-02 | 39.67 | 39.90 | 39.36 | 39.59 | -2.560% | 1,281,049 | -12.604% |
| 2026-02-27 | 40.82 | 40.89 | 40.56 | 40.63 | -1.455% | 814,370 | -14.841% |
| 2026-02-26 | 41.23 | 41.26 | 41.01 | 41.23 | +0.097% | 494,884 | -16.081% |
| 2026-02-25 | 41.32 | 41.40 | 41.01 | 41.19 | -1.765% | 530,788 | -15.999% |
| 2026-02-24 | 41.95 | 42.05 | 41.88 | 41.93 | +0.407% | 255,451 | -17.482% |
| 2026-02-23 | 41.99 | 42.06 | 41.68 | 41.76 | +0.264% | 301,505 | -17.146% |
| 2026-02-20 | 41.23 | 41.69 | 41.18 | 41.65 | +0.945% | 411,829 | -16.927% |
| 2026-02-19 | 40.95 | 41.29 | 40.65 | 41.26 | -2.712% | 821,798 | -16.142% |
| 2026-02-18 | 42.62 | 42.67 | 42.37 | 42.41 | +0.165% | 335,256 | -18.415% |
| 2026-02-17 | 42.42 | 42.49 | 42.19 | 42.34 | +0.284% | 357,926 | -18.281% |
| 2026-02-13 | 41.99 | 42.24 | 41.94 | 42.22 | +0.740% | 474,009 | -18.048% |
| 2026-02-12 | 42.20 | 42.35 | 41.81 | 41.91 | +1.699% | 477,375 | -17.442% |
| 2026-02-11 | 41.31 | 41.34 | 41.07 | 41.21 | +0.586% | 283,743 | -16.040% |
| 2026-02-10 | 41.18 | 41.29 | 40.97 | 40.97 | -1.372% | 371,383 | -15.548% |
| 2026-02-09 | 41.39 | 41.66 | 41.26 | 41.54 | +1.714% | 374,190 | -16.707% |
| 2026-02-06 | 40.36 | 40.88 | 40.30 | 40.84 | +0.443% | 350,729 | -15.279% |
| 2026-02-05 | 40.75 | 40.81 | 40.40 | 40.66 | -1.716% | 484,701 | -14.904% |
| 2026-02-04 | 41.77 | 41.82 | 41.23 | 41.37 | -0.409% | 354,980 | -16.365% |
| 2026-02-03 | 41.37 | 41.73 | 41.34 | 41.54 | +0.972% | 199,178 | -16.707% |
| 2026-02-02 | 41.01 | 41.20 | 40.75 | 41.14 | -0.267% | 616,375 | -15.897% |
| 2026-01-30 | 41.46 | 41.64 | 41.21 | 41.25 | -0.794% | 329,211 | -16.121% |
| 2026-01-29 | 41.47 | 41.60 | 41.25 | 41.58 | +2.946% | 447,856 | -16.787% |
| 2026-01-28 | 40.61 | 40.74 | 40.35 | 40.39 | +2.098% | 460,148 | -14.335% |
| 2026-01-27 | 39.36 | 39.60 | 39.32 | 39.56 | -0.753% | 288,896 | -12.538% |
| 2026-01-26 | 39.69 | 39.95 | 39.69 | 39.86 | +1.091% | 414,999 | -13.196% |
| 2026-01-23 | 38.98 | 39.44 | 38.89 | 39.43 | +0.896% | 460,297 | -12.250% |
| 2026-01-22 | 38.82 | 39.15 | 38.77 | 39.08 | +1.139% | 275,739 | -11.464% |
| 2026-01-21 | 38.46 | 38.73 | 38.32 | 38.64 | -0.592% | 589,983 | -10.455% |
| 2026-01-20 | 38.70 | 38.96 | 38.55 | 38.87 | +1.198% | 249,477 | -10.985% |
| 2026-01-16 | 38.33 | 38.59 | 38.28 | 38.41 | +1.239% | 668,111 | -9.919% |
| 2026-01-15 | 37.71 | 38.05 | 37.71 | 37.94 | +0.931% | 330,964 | -8.803% |
| 2026-01-14 | 37.47 | 37.70 | 37.40 | 37.59 | -0.371% | 247,188 | -7.954% |
| 2026-01-13 | 37.68 | 37.75 | 37.59 | 37.73 | +0.506% | 154,422 | -8.296% |
| 2026-01-12 | 37.28 | 37.57 | 37.24 | 37.54 | +1.023% | 289,723 | -7.832% |
| 2026-01-09 | 36.86 | 37.19 | 36.85 | 37.16 | +1.171% | 110,907 | -6.889% |
| 2026-01-08 | 36.67 | 36.75 | 36.42 | 36.73 | +0.273% | 189,769 | -5.799% |
| 2026-01-07 | 36.50 | 36.71 | 36.50 | 36.63 | -0.381% | 198,123 | -5.542% |
| 2026-01-06 | 36.34 | 36.91 | 36.28 | 36.77 | +2.681% | 596,160 | -5.902% |
| 2026-01-05 | 35.43 | 35.85 | 35.43 | 35.81 | +2.549% | 329,075 | -3.379% |
| 2026-01-02 | 34.77 | 34.96 | 34.77 | 34.92 | +1.453% | 336,020 | -0.916% |
| 2025-12-31 | 34.32 | 34.44 | 34.27 | 34.42 | 0.000% | 253,326 | +0.523% |
| 2025-12-30 | 34.41 | 34.44 | 34.34 | 34.42 | +0.029% | 121,901 | +0.523% |
| 2025-12-29 | 34.31 | 34.42 | 34.20 | 34.41 | -1.007% | 294,900 | +0.552% |
| 2025-12-26 | 34.64 | 34.78 | 34.56 | 34.76 | -0.315% | 144,173 | -0.460% |
| 2025-12-24 | 34.75 | 34.87 | 34.75 | 34.87 | +0.158% | 24,250 | -0.774% |
| 2025-12-23 | 34.65 | 34.91 | 34.62 | 34.81 | +0.592% | 89,596 | -0.618% |
| 2025-12-22 | 34.71 | 34.74 | 34.47 | 34.61 | -0.717% | 549,614 | -0.029% |
| 2025-12-19 | 34.82 | 34.97 | 34.77 | 34.86 | +0.115% | 166,820 | -0.746% |
| 2025-12-18 | 34.78 | 34.85 | 34.70 | 34.82 | +0.245% | 136,230 | -0.632% |
| 2025-12-17 | 34.62 | 34.82 | 34.49 | 34.73 | +0.072% | 339,001 | -0.389% |
| 2025-12-16 | 34.78 | 34.80 | 34.66 | 34.71 | -1.644% | 25,305 | -0.317% |
| 2025-12-15 | 35.33 | 35.46 | 35.24 | 35.29 | +1.350% | 76,605 | -1.955% |
| 2025-12-12 | 34.84 | 34.93 | 34.80 | 34.82 | 0.000% | 33,159 | -0.632% |
| 2025-12-11 | 34.63 | 34.82 | 34.63 | 34.82 | +0.259% | 31,632 | -0.632% |
| 2025-12-10 | 34.65 | 34.77 | 34.48 | 34.73 | +0.202% | 48,795 | -0.374% |
| 2025-12-09 | 34.52 | 34.70 | 34.48 | 34.66 | +0.697% | 53,365 | -0.173% |
| 2025-12-08 | 34.34 | 34.48 | 34.34 | 34.42 | +1.714% | 82,853 | +0.523% |
| 2025-12-05 | 33.74 | 33.86 | 33.71 | 33.84 | +0.864% | 66,755 | +2.246% |
| 2025-12-04 | 33.58 | 33.64 | 33.47 | 33.55 | -0.945% | 154,595 | +3.130% |
| 2025-12-03 | 34.01 | 34.01 | 33.85 | 33.87 | -0.674% | 135,719 | +2.155% |
| 2025-12-02 | 34.08 | 34.16 | 34.05 | 34.10 | +0.206% | 156,402 | +1.466% |
| 2025-12-01 | 33.96 | 34.06 | 33.90 | 34.03 | +1.582% | 189,526 | +1.675% |
| 2025-11-28 | 33.52 | 33.52 | 33.34 | 33.50 | -0.268% | 325,092 | +3.284% |
| 2025-11-26 | 33.45 | 33.63 | 33.42 | 33.59 | +0.149% | 84,105 | +3.007% |
| 2025-11-25 | 33.42 | 33.58 | 33.37 | 33.54 | -0.652% | 64,969 | +3.160% |
| 2025-11-24 | 33.62 | 33.77 | 33.57 | 33.76 | -0.059% | 55,728 | +2.488% |
| 2025-11-21 | 33.44 | 33.87 | 33.43 | 33.78 | +0.596% | 103,739 | +2.427% |
| 2025-11-20 | 33.73 | 33.91 | 33.58 | 33.58 | -0.238% | 104,790 | +3.038% |
| 2025-11-19 | 33.55 | 33.75 | 33.55 | 33.66 | +1.081% | 110,523 | +2.793% |
| 2025-11-18 | 33.13 | 33.40 | 33.13 | 33.30 | +0.665% | 50,399 | +3.904% |
| 2025-11-17 | 33.02 | 33.20 | 32.99 | 33.08 | +0.700% | 281,487 | +4.595% |
| 2025-11-14 | 32.49 | 32.90 | 32.38 | 32.85 | +0.214% | 57,982 | +5.327% |
| 2025-11-13 | 32.85 | 32.92 | 32.69 | 32.78 | -0.757% | 109,072 | +5.552% |
| 2025-11-12 | 32.84 | 33.08 | 32.84 | 33.03 | +0.548% | 115,817 | +4.753% |
| 2025-11-11 | 32.97 | 32.97 | 32.75 | 32.85 | -2.086% | 107,380 | +5.327% |
| 2025-11-10 | 33.60 | 33.60 | 33.45 | 33.55 | -0.916% | 28,417 | +3.130% |
| 2025-11-07 | 33.78 | 33.91 | 33.66 | 33.86 | -1.139% | 149,548 | +2.185% |
| 2025-11-06 | 34.26 | 34.37 | 34.22 | 34.25 | +0.352% | 68,420 | +1.022% |
| 2025-11-05 | 33.96 | 34.17 | 33.95 | 34.13 | +0.649% | 54,267 | +1.377% |
| 2025-11-04 | 33.88 | 34.02 | 33.87 | 33.91 | -1.567% | 53,822 | +2.035% |
| 2025-11-03 | 34.51 | 34.52 | 34.42 | 34.45 | +0.878% | 118,907 | +0.435% |
| 2025-10-31 | 34.02 | 34.16 | 33.98 | 34.15 | +1.516% | 104,137 | +1.318% |
| 2025-10-30 | 33.82 | 33.82 | 33.63 | 33.64 | -0.796% | 74,970 | +2.854% |
| 2025-10-29 | 34.07 | 34.08 | 33.85 | 33.91 | -0.206% | 25,314 | +2.035% |
| 2025-10-28 | 33.96 | 34.03 | 33.95 | 33.98 | +0.266% | 31,820 | +1.825% |
| 2025-10-27 | 33.86 | 33.97 | 33.80 | 33.89 | -0.441% | 56,800 | +2.095% |
| 2025-10-24 | 34.31 | 34.37 | 34.00 | 34.04 | +2.809% | 134,266 | +1.645% |
| 2025-10-23 | 33.19 | 33.25 | 33.05 | 33.11 | +0.455% | 46,839 | +4.500% |
| 2025-10-22 | 33.04 | 33.20 | 32.87 | 32.96 | +0.733% | 88,316 | +4.976% |
| 2025-10-21 | 32.80 | 32.94 | 32.67 | 32.72 | -0.122% | 73,080 | +5.746% |
| 2025-10-20 | 32.46 | 32.79 | 32.46 | 32.76 | +2.696% | 80,492 | +5.617% |
| 2025-10-17 | 31.88 | 32.19 | 31.72 | 31.90 | -1.361% | 194,729 | +8.464% |
| 2025-10-16 | 32.47 | 32.49 | 32.24 | 32.34 | -0.676% | 115,119 | +6.988% |
| 2025-10-15 | 32.72 | 32.84 | 32.40 | 32.56 | +0.649% | 140,427 | +6.265% |
| 2025-10-14 | 32.43 | 32.49 | 32.23 | 32.35 | -2.088% | 106,028 | +6.955% |
| 2025-10-13 | 32.92 | 33.08 | 32.92 | 33.04 | +0.609% | 76,165 | +4.722% |
| 2025-10-10 | 33.35 | 33.52 | 32.81 | 32.84 | -1.588% | 306,016 | +5.359% |
| 2025-10-09 | 33.69 | 33.75 | 33.26 | 33.37 | -0.729% | 188,658 | +3.686% |
| 2025-10-08 | 33.59 | 33.70 | 33.50 | 33.62 | -0.223% | 148,433 | +2.930% |
| 2025-10-07 | 33.66 | 33.76 | 33.60 | 33.69 | +0.657% | 164,126 | +2.701% |
| 2025-10-06 | 33.58 | 33.61 | 33.38 | 33.47 | -0.800% | 110,275 | +3.376% |
| 2025-10-03 | 33.92 | 33.93 | 33.63 | 33.74 | -2.061% | 219,839 | +2.549% |
| 2025-10-02 | 34.59 | 34.69 | 34.28 | 34.45 | -1.459% | 170,350 | +0.435% |
| 2025-10-01 | 35.00 | 35.03 | 34.79 | 34.96 | +2.133% | 297,838 | -1.030% |
| 2025-09-30 | 34.16 | 34.32 | 34.07 | 34.23 | -0.984% | 370,064 | +1.081% |
| 2025-09-29 | 34.46 | 34.62 | 34.35 | 34.57 | -0.575% | 262,236 | +0.087% |
| 2025-09-26 | 34.59 | 34.78 | 34.51 | 34.77 | -1.194% | 405,472 | -0.489% |
| 2025-09-25 | 35.29 | 35.40 | 35.19 | 35.19 | -0.312% | 234,287 | -1.677% |
| 2025-09-24 | 35.12 | 35.32 | 35.12 | 35.30 | +0.685% | 29,122 | -1.983% |
| 2025-09-23 | 35.13 | 35.16 | 35.02 | 35.06 | -1.461% | 108,124 | -1.312% |
| 2025-09-22 | 35.65 | 35.70 | 35.51 | 35.58 | +0.565% | 206,690 | -2.754% |
| 2025-09-19 | 34.88 | 35.39 | 34.65 | 35.38 | +2.999% | 463,441 | -2.205% |
| 2025-09-18 | 34.73 | 34.73 | 34.26 | 34.35 | -1.151% | 43,520 | +0.728% |
| 2025-09-17 | 34.86 | 34.93 | 34.64 | 34.75 | -0.201% | 73,959 | -0.432% |
| 2025-09-16 | 34.75 | 34.83 | 34.64 | 34.82 | +1.694% | 104,589 | -0.632% |
| 2025-09-15 | 34.09 | 34.24 | 33.98 | 34.24 | +6.105% | 278,826 | +1.051% |
| 2025-09-12 | 32.07 | 32.43 | 32.07 | 32.27 | -0.155% | 83,377 | +7.220% |
| 2025-09-11 | 32.78 | 32.88 | 32.25 | 32.32 | -1.823% | 142,244 | +7.054% |
| 2025-09-10 | 32.86 | 33.00 | 32.81 | 32.92 | +0.734% | 83,666 | +5.103% |
| 2025-09-09 | 32.72 | 32.77 | 32.38 | 32.68 | +0.430% | 142,292 | +5.875% |
| 2025-09-08 | 32.47 | 32.66 | 32.41 | 32.54 | -2.370% | 567,310 | +6.331% |
| 2025-09-05 | 33.62 | 34.03 | 33.29 | 33.33 | -1.186% | 475,120 | +3.810% |
| 2025-09-04 | 33.80 | 33.89 | 33.58 | 33.73 | +0.657% | 114,640 | +2.579% |
| 2025-09-03 | 33.45 | 33.67 | 33.42 | 33.51 | -1.354% | 322,501 | +3.253% |
| 2025-09-02 | 33.51 | 34.11 | 33.45 | 33.97 | -3.740% | 340,572 | +1.855% |
| 2025-08-29 | 35.52 | 35.52 | 35.17 | 35.29 | -0.703% | 102,581 | -1.955% |
| 2025-08-28 | 35.54 | 35.62 | 35.46 | 35.54 | +0.084% | 55,095 | -2.645% |
| 2025-08-27 | 35.75 | 35.79 | 35.50 | 35.51 | -1.279% | 148,981 | -2.563% |
| 2025-08-26 | 36.01 | 36.28 | 35.94 | 35.97 | +0.111% | 156,212 | -3.809% |
| 2025-08-25 | 35.99 | 36.07 | 35.91 | 35.93 | +0.672% | 75,107 | -3.702% |
| 2025-08-22 | 35.53 | 35.73 | 35.43 | 35.69 | +0.507% | 101,519 | -3.054% |
| 2025-08-21 | 35.32 | 35.55 | 35.32 | 35.51 | +1.341% | 129,604 | -2.563% |
| 2025-08-20 | 34.92 | 35.09 | 34.85 | 35.04 | +1.565% | 174,232 | -1.256% |
| 2025-08-19 | 34.40 | 34.57 | 34.30 | 34.50 | +0.087% | 163,757 | +0.290% |
| 2025-08-18 | 34.23 | 34.49 | 34.20 | 34.47 | +0.672% | 96,263 | +0.377% |
| 2025-08-15 | 34.28 | 34.31 | 34.15 | 34.24 | +0.381% | 64,890 | +1.051% |
| 2025-08-14 | 34.06 | 34.26 | 33.95 | 34.11 | -1.044% | 450,670 | +1.437% |
| 2025-08-13 | 34.52 | 34.60 | 34.43 | 34.47 | -0.203% | 37,329 | +0.377% |
| 2025-08-12 | 34.62 | 34.67 | 34.50 | 34.54 | -0.875% | 62,816 | +0.174% |
| 2025-08-11 | 34.88 | 34.95 | 34.82 | 34.84 | +0.475% | 47,598 | -0.703% |
| 2025-08-08 | 34.65 | 34.72 | 34.56 | 34.68 | +0.202% | 94,588 | -0.231% |
| 2025-08-07 | 34.82 | 34.82 | 34.53 | 34.61 | +0.435% | 77,925 | -0.029% |
| 2025-08-06 | 34.41 | 34.51 | 34.38 | 34.46 | +0.496% | 98,801 | +0.406% |
| 2025-08-05 | 34.36 | 34.42 | 34.28 | 34.29 | -0.087% | 27,590 | +0.904% |
| 2025-08-04 | 34.21 | 34.40 | 34.21 | 34.32 | +1.179% | 99,334 | +0.816% |
| 2025-08-01 | 33.97 | 33.98 | 33.77 | 33.92 | +0.207% | 113,544 | +2.005% |
| 2025-07-31 | 33.92 | 34.04 | 33.77 | 33.85 | +0.564% | 87,476 | +2.216% |
| 2025-07-30 | 33.78 | 33.79 | 33.63 | 33.66 | +1.142% | 29,075 | +2.793% |
| 2025-07-29 | 33.45 | 33.49 | 33.21 | 33.28 | -0.449% | 65,623 | +3.966% |
| 2025-07-28 | 33.53 | 33.64 | 33.41 | 33.43 | -1.065% | 57,421 | +3.500% |
| 2025-07-25 | 33.80 | 33.91 | 33.74 | 33.79 | -0.471% | 224,310 | +2.397% |
| 2025-07-24 | 34.10 | 34.21 | 33.92 | 33.95 | +0.266% | 112,896 | +1.915% |
| 2025-07-23 | 33.83 | 33.93 | 33.72 | 33.86 | -0.030% | 80,565 | +2.185% |
| 2025-07-22 | 33.89 | 33.94 | 33.76 | 33.87 | -0.177% | 24,010 | +2.155% |
| 2025-07-21 | 33.74 | 33.96 | 33.74 | 33.93 | +2.834% | 157,413 | +1.975% |
| 2025-07-18 | 33.15 | 33.18 | 32.99 | 32.99 | -0.468% | 28,485 | +4.864% |
| 2025-07-17 | 33.06 | 33.15 | 32.93 | 33.15 | +2.000% | 179,793 | +4.374% |
| 2025-07-16 | 32.32 | 32.55 | 32.23 | 32.50 | -1.035% | 57,479 | +6.462% |
| 2025-07-15 | 32.93 | 32.93 | 32.74 | 32.84 | -0.394% | 23,534 | +5.359% |
| 2025-07-14 | 32.86 | 33.01 | 32.78 | 32.97 | -0.603% | 84,818 | +4.944% |
| 2025-07-11 | 33.20 | 33.30 | 33.06 | 33.17 | -0.241% | 36,962 | +4.311% |
| 2025-07-10 | 33.13 | 33.31 | 33.13 | 33.25 | +1.403% | 70,598 | +4.060% |
| 2025-07-09 | 32.57 | 33.00 | 32.53 | 32.79 | +2.086% | 139,470 | +5.520% |
| 2025-07-08 | 32.19 | 32.30 | 32.10 | 32.12 | -0.986% | 86,672 | +7.721% |
| 2025-07-07 | 32.61 | 32.61 | 32.35 | 32.44 | -1.816% | 117,559 | +6.658% |
| 2025-07-03 | 33.20 | 33.20 | 32.96 | 33.04 | -0.091% | 100,741 | +4.722% |
| 2025-07-02 | 32.94 | 33.08 | 32.80 | 33.07 | +1.817% | 262,540 | +4.627% |
| 2025-07-01 | 32.41 | 32.78 | 32.41 | 32.48 | +0.682% | 341,652 | +6.527% |
| 2025-06-30 | 32.14 | 32.30 | 31.82 | 32.26 | +5.805% | 408,480 | +7.254% |
| 2025-06-27 | 30.32 | 30.52 | 30.31 | 30.49 | +0.994% | 39,497 | +13.480% |
| 2025-06-26 | 30.35 | 30.36 | 30.15 | 30.19 | -1.597% | 109,098 | +14.607% |
| 2025-06-25 | 30.62 | 30.68 | 30.52 | 30.68 | -0.583% | 69,176 | +12.777% |
| 2025-06-24 | 30.74 | 30.93 | 30.74 | 30.86 | +2.593% | 183,233 | +12.119% |
| 2025-06-23 | 29.81 | 30.17 | 29.64 | 30.08 | +0.401% | 382,121 | +15.027% |
| 2025-06-20 | 30.00 | 30.00 | 29.77 | 29.96 | -0.498% | 68,680 | +15.487% |
| 2025-06-18 | 29.96 | 30.22 | 29.88 | 30.11 | -0.331% | 119,216 | +14.912% |
| 2025-06-17 | 30.81 | 30.84 | 30.16 | 30.21 | -1.371% | 168,117 | +14.532% |
| 2025-06-16 | 30.51 | 30.85 | 30.51 | 30.63 | -0.390% | 73,589 | +12.961% |
| 2025-06-13 | 30.35 | 30.87 | 30.32 | 30.75 | -2.597% | 193,790 | +12.520% |
| 2025-06-12 | 31.64 | 31.65 | 31.48 | 31.57 | -1.682% | 74,143 | +9.598% |
| 2025-06-11 | 32.34 | 32.44 | 32.09 | 32.11 | -0.187% | 170,979 | +7.755% |
| 2025-06-10 | 31.92 | 32.23 | 31.84 | 32.17 | +1.611% | 38,985 | +7.554% |
| 2025-06-09 | 31.64 | 31.73 | 31.63 | 31.66 | +0.158% | 57,475 | +9.286% |
| 2025-06-06 | 31.58 | 31.63 | 31.55 | 31.61 | +0.541% | 35,163 | +9.459% |
| 2025-06-05 | 31.53 | 31.58 | 31.42 | 31.44 | +0.255% | 58,587 | +10.051% |
| 2025-06-04 | 31.20 | 31.50 | 31.20 | 31.36 | +1.686% | 84,560 | +10.332% |
| 2025-06-03 | 30.73 | 30.90 | 30.66 | 30.84 | +2.629% | 288,821 | +12.192% |
| 2025-06-02 | 30.03 | 30.12 | 29.92 | 30.05 | +0.200% | 59,315 | +15.141% |
| 2025-05-30 | 30.05 | 30.05 | 29.86 | 29.99 | -1.801% | 117,033 | +15.372% |
| 2025-05-29 | 30.61 | 30.62 | 30.44 | 30.54 | -0.065% | 61,151 | +13.294% |
| 2025-05-28 | 30.63 | 30.63 | 30.38 | 30.56 | -0.972% | 151,493 | +13.220% |
| 2025-05-27 | 30.87 | 30.90 | 30.72 | 30.86 | -1.216% | 99,870 | +12.119% |
| 2025-05-23 | 31.26 | 31.33 | 31.19 | 31.24 | -1.451% | 82,232 | +10.755% |
| 2025-05-22 | 31.66 | 31.80 | 31.59 | 31.70 | +0.891% | 254,189 | +9.148% |
| 2025-05-21 | 31.72 | 31.86 | 31.38 | 31.42 | -1.381% | 124,719 | +10.121% |
| 2025-05-20 | 31.89 | 31.98 | 31.80 | 31.86 | -1.939% | 170,690 | +8.600% |
| 2025-05-19 | 32.38 | 32.50 | 32.36 | 32.49 | +0.185% | 45,873 | +6.494% |
| 2025-05-16 | 32.11 | 32.48 | 32.11 | 32.43 | +1.630% | 237,824 | +6.691% |
| 2025-05-15 | 32.30 | 32.30 | 31.87 | 31.91 | -1.755% | 116,882 | +8.430% |
| 2025-05-14 | 32.59 | 32.73 | 32.40 | 32.48 | +0.062% | 136,038 | +6.527% |
| 2025-05-13 | 32.60 | 32.60 | 32.42 | 32.46 | -0.490% | 95,183 | +6.593% |
| 2025-05-12 | 32.38 | 32.64 | 32.32 | 32.62 | +3.852% | 198,488 | +6.070% |
| 2025-05-09 | 31.50 | 31.58 | 31.33 | 31.41 | +0.705% | 108,974 | +10.156% |
| 2025-05-08 | 31.16 | 31.26 | 31.05 | 31.19 | +2.903% | 162,728 | +10.933% |
| 2025-05-07 | 30.58 | 30.62 | 30.31 | 30.31 | -1.463% | 210,399 | +14.154% |
| 2025-05-06 | 30.84 | 30.84 | 30.70 | 30.76 | +0.195% | 29,350 | +12.484% |
| 2025-05-05 | 30.68 | 30.76 | 30.61 | 30.70 | -0.776% | 110,827 | +12.704% |
| 2025-05-02 | 30.94 | 31.00 | 30.83 | 30.94 | +0.913% | 121,357 | +11.829% |
| 2025-05-01 | 30.75 | 30.75 | 30.55 | 30.66 | -0.033% | 95,683 | +12.851% |
| 2025-04-30 | 30.77 | 30.80 | 30.53 | 30.67 | -1.636% | 130,544 | +12.814% |
| 2025-04-29 | 31.39 | 31.39 | 31.14 | 31.18 | -0.953% | 120,358 | +10.969% |
| 2025-04-28 | 31.68 | 31.78 | 31.42 | 31.48 | -1.502% | 53,129 | +9.911% |
| 2025-04-25 | 31.95 | 32.02 | 31.87 | 31.96 | -0.684% | 42,866 | +8.260% |
| 2025-04-24 | 31.98 | 32.24 | 31.85 | 32.18 | +1.291% | 121,242 | +7.520% |
| 2025-04-23 | 31.75 | 31.93 | 31.72 | 31.77 | +0.347% | 87,009 | +8.908% |
| 2025-04-22 | 31.68 | 31.78 | 31.57 | 31.66 | -0.158% | 62,211 | +9.286% |
| 2025-04-21 | 31.66 | 32.07 | 31.59 | 31.71 | -0.627% | 73,549 | +9.114% |
| 2025-04-17 | 31.99 | 32.15 | 31.37 | 31.91 | +2.243% | 158,891 | +8.430% |
| 2025-04-16 | 31.65 | 31.65 | 30.78 | 31.21 | -2.009% | 393,701 | +10.862% |
| 2025-04-15 | 32.04 | 32.07 | 31.81 | 31.85 | 0.000% | 66,346 | +8.634% |