DIEM
Franklin Emerging Market Core Dividend Tilt Index ETF
stockNYSEETF
Market OpenOct 5, 2026 10:04:15 AM EDT
43.83USD+1.261%(+0.55)912
43.53Bid44.10Ask0.57SpreadDIEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.83 | 43.83 | 43.83 | 43.83 | +1.261% | 912 | 0.000% |
| 2026-10-02 | 43.18 | 43.37 | 43.09 | 43.28 | +0.984% | 4,419 | +1.261% |
| 2026-10-01 | 42.80 | 42.94 | 42.50 | 42.86 | +0.259% | 18,823 | +2.258% |
| 2026-09-30 | 42.95 | 42.97 | 42.70 | 42.75 | -0.901% | 7,684 | +2.523% |
| 2026-09-29 | 42.97 | 43.17 | 42.81 | 43.14 | +0.549% | 143,933 | +1.599% |
| 2026-09-28 | 42.89 | 43.00 | 42.61 | 42.90 | -1.167% | 17,377 | +2.157% |
| 2026-09-25 | 43.47 | 43.52 | 43.27 | 43.41 | +0.493% | 4,549 | +0.965% |
| 2026-09-24 | 43.30 | 43.35 | 43.10 | 43.20 | -0.475% | 25,015 | +1.463% |
| 2026-09-23 | 43.84 | 43.84 | 43.39 | 43.40 | -1.704% | 7,430 | +0.981% |
| 2026-09-22 | 43.81 | 44.16 | 43.81 | 44.16 | +0.352% | 14,933 | -0.739% |
| 2026-09-21 | 43.75 | 44.04 | 43.75 | 44.00 | +2.151% | 19,198 | -0.390% |
| 2026-09-18 | 42.89 | 43.07 | 42.84 | 43.07 | -0.598% | 15,441 | +1.753% |
| 2026-09-17 | 43.29 | 43.37 | 43.23 | 43.33 | +1.668% | 7,170 | +1.144% |
| 2026-09-16 | 42.89 | 43.02 | 42.40 | 42.62 | -0.008% | 18,196 | +2.831% |
| 2026-09-15 | 42.81 | 42.81 | 42.52 | 42.63 | -0.300% | 16,494 | +2.822% |
| 2026-09-14 | 42.70 | 42.95 | 42.50 | 42.76 | -2.289% | 8,460 | +2.514% |
| 2026-09-11 | 43.90 | 43.90 | 43.66 | 43.76 | +0.969% | 8,446 | +0.167% |
| 2026-09-10 | 43.47 | 43.54 | 43.33 | 43.34 | -1.761% | 12,948 | +1.138% |
| 2026-09-09 | 44.21 | 44.41 | 44.01 | 44.11 | -0.244% | 12,732 | -0.643% |
| 2026-09-08 | 44.35 | 44.45 | 44.21 | 44.22 | +0.456% | 17,802 | -0.885% |
| 2026-09-04 | 43.57 | 44.05 | 43.57 | 44.02 | +1.519% | 6,100 | -0.433% |
| 2026-09-03 | 43.05 | 43.40 | 43.00 | 43.36 | +0.604% | 21,583 | +1.080% |
| 2026-09-02 | 42.90 | 43.11 | 42.90 | 43.10 | +0.483% | 8,420 | +1.690% |
| 2026-09-01 | 42.99 | 43.22 | 42.77 | 42.89 | -0.199% | 9,815 | +2.181% |
| 2026-08-31 | 42.98 | 42.99 | 42.70 | 42.98 | +0.403% | 25,022 | +1.978% |
| 2026-08-28 | 43.12 | 43.12 | 42.76 | 42.81 | -0.589% | 7,456 | +2.389% |
| 2026-08-27 | 42.90 | 43.06 | 42.90 | 43.06 | +0.305% | 5,593 | +1.786% |
| 2026-08-26 | 43.00 | 43.00 | 42.85 | 42.93 | -0.163% | 8,461 | +2.096% |
| 2026-08-25 | 42.61 | 43.00 | 42.55 | 43.00 | +1.939% | 31,226 | +1.930% |
| 2026-08-24 | 42.27 | 42.27 | 41.92 | 42.18 | -1.013% | 56,636 | +3.907% |
| 2026-08-21 | 42.69 | 42.71 | 42.53 | 42.61 | +1.056% | 14,739 | +2.855% |
| 2026-08-20 | 41.96 | 42.29 | 41.96 | 42.17 | +0.596% | 5,775 | +3.940% |
| 2026-08-19 | 41.97 | 42.19 | 41.83 | 41.92 | +0.887% | 10,251 | +4.560% |
| 2026-08-18 | 41.69 | 41.74 | 41.41 | 41.55 | -2.292% | 17,895 | +5.488% |
| 2026-08-17 | 42.56 | 42.85 | 42.52 | 42.52 | +0.879% | 6,536 | +3.070% |
| 2026-08-14 | 42.33 | 42.37 | 42.10 | 42.15 | -0.266% | 15,462 | +3.975% |
| 2026-08-13 | 42.06 | 42.37 | 42.06 | 42.27 | +0.505% | 23,038 | +3.699% |
| 2026-08-12 | 42.18 | 42.18 | 42.01 | 42.05 | +1.536% | 11,904 | +4.223% |
| 2026-08-11 | 41.59 | 41.59 | 41.34 | 41.42 | +0.284% | 7,730 | +5.823% |
| 2026-08-10 | 41.41 | 41.41 | 41.22 | 41.30 | -0.737% | 12,356 | +6.123% |
| 2026-08-07 | 41.45 | 41.61 | 41.38 | 41.61 | +0.850% | 4,808 | +5.341% |
| 2026-08-06 | 41.26 | 41.98 | 41.26 | 41.26 | -1.810% | 14,290 | +6.237% |
| 2026-08-05 | 42.18 | 42.18 | 41.97 | 42.02 | -0.381% | 15,777 | +4.314% |
| 2026-08-04 | 41.78 | 42.25 | 41.78 | 42.18 | +2.102% | 12,930 | +3.916% |
| 2026-08-03 | 40.80 | 41.31 | 40.78 | 41.31 | +0.432% | 15,841 | +6.100% |
| 2026-07-31 | 41.66 | 41.66 | 41.11 | 41.13 | +0.864% | 222,662 | +6.559% |
| 2026-07-30 | 40.39 | 40.78 | 40.31 | 40.78 | +4.163% | 23,373 | +7.479% |
| 2026-07-29 | 39.57 | 40.17 | 39.11 | 39.15 | -2.152% | 31,080 | +11.954% |
| 2026-07-28 | 39.81 | 40.13 | 39.59 | 40.01 | -1.529% | 28,270 | +9.545% |
| 2026-07-27 | 41.11 | 41.11 | 40.37 | 40.63 | -0.002% | 29,170 | +7.870% |
| 2026-07-24 | 41.01 | 41.05 | 40.63 | 40.63 | -1.709% | 107,817 | +7.867% |
| 2026-07-23 | 41.32 | 41.83 | 41.23 | 41.34 | -0.959% | 6,514 | +6.024% |
| 2026-07-22 | 41.62 | 41.74 | 41.56 | 41.74 | +0.071% | 6,513 | +5.007% |
| 2026-07-21 | 41.51 | 41.75 | 41.34 | 41.71 | +2.623% | 6,687 | +5.082% |
| 2026-07-20 | 40.84 | 42.05 | 39.13 | 40.64 | +0.208% | 21,755 | +7.838% |
| 2026-07-17 | 39.77 | 40.82 | 39.69 | 40.56 | -0.831% | 24,823 | +8.062% |
| 2026-07-16 | 41.19 | 41.19 | 40.76 | 40.90 | -1.996% | 8,256 | +7.164% |
| 2026-07-15 | 41.91 | 41.95 | 41.30 | 41.73 | -0.325% | 19,766 | +5.025% |
| 2026-07-14 | 41.73 | 41.87 | 41.61 | 41.87 | +1.721% | 9,553 | +4.684% |
| 2026-07-13 | 41.63 | 41.63 | 41.13 | 41.16 | -3.346% | 18,235 | +6.485% |
| 2026-07-10 | 42.38 | 42.60 | 42.26 | 42.59 | +0.291% | 21,449 | +2.923% |
| 2026-07-09 | 42.39 | 42.74 | 42.34 | 42.46 | +0.884% | 13,064 | +3.222% |
| 2026-07-08 | 41.58 | 42.20 | 41.46 | 42.09 | +0.632% | 134,921 | +4.134% |
| 2026-07-07 | 42.18 | 42.18 | 41.64 | 41.83 | -2.844% | 9,473 | +4.793% |
| 2026-07-06 | 42.70 | 43.08 | 42.70 | 43.05 | +3.397% | 22,118 | +1.812% |
| 2026-07-02 | 42.25 | 42.61 | 41.20 | 41.64 | -1.347% | 15,347 | +5.271% |
| 2026-07-01 | 42.42 | 42.63 | 42.19 | 42.20 | -2.763% | 97,048 | +3.852% |
| 2026-06-30 | 42.91 | 43.50 | 42.91 | 43.40 | +1.210% | 82,017 | +0.983% |
| 2026-06-29 | 42.67 | 42.88 | 42.29 | 42.88 | -0.019% | 19,708 | +2.205% |
| 2026-06-26 | 42.51 | 43.08 | 42.51 | 42.89 | -2.164% | 3,957 | +2.185% |
| 2026-06-25 | 44.40 | 44.40 | 43.66 | 43.84 | +1.179% | 14,712 | -0.026% |
| 2026-06-24 | 43.40 | 43.51 | 43.08 | 43.33 | -0.547% | 4,381 | +1.153% |
| 2026-06-23 | 43.57 | 44.04 | 43.32 | 43.57 | -4.972% | 11,695 | +0.599% |
| 2026-06-22 | 46.01 | 46.58 | 45.77 | 45.85 | +0.567% | 7,273 | -4.403% |
| 2026-06-18 | 45.19 | 45.67 | 45.19 | 45.59 | +3.387% | 12,016 | -3.860% |
| 2026-06-17 | 44.76 | 45.20 | 44.10 | 44.10 | +0.114% | 8,633 | -0.604% |
| 2026-06-16 | 44.54 | 44.75 | 44.05 | 44.05 | -1.478% | 7,771 | -0.491% |
| 2026-06-15 | 44.62 | 44.74 | 44.52 | 44.71 | +2.991% | 6,413 | -1.962% |
| 2026-06-12 | 43.25 | 43.50 | 42.98 | 43.41 | +0.274% | 4,108 | +0.970% |
| 2026-06-11 | 41.92 | 43.29 | 41.88 | 43.29 | +4.322% | 4,631 | +1.247% |
| 2026-06-10 | 41.78 | 44.64 | 41.46 | 41.50 | -1.574% | 10,299 | +5.623% |
| 2026-06-09 | 42.99 | 42.99 | 41.21 | 42.16 | +0.105% | 4,468 | +3.960% |
| 2026-06-08 | 42.38 | 42.38 | 42.01 | 42.12 | +2.127% | 9,612 | +4.069% |
| 2026-06-05 | 42.64 | 42.64 | 41.24 | 41.24 | -6.435% | 52,288 | +6.282% |
| 2026-06-04 | 43.80 | 44.20 | 43.62 | 44.08 | -1.072% | 5,542 | -0.557% |
| 2026-06-03 | 44.70 | 44.70 | 44.49 | 44.55 | -1.367% | 18,168 | -1.623% |
| 2026-06-02 | 44.90 | 45.17 | 44.90 | 45.17 | +1.248% | 4,709 | -2.969% |
| 2026-06-01 | 44.20 | 44.84 | 44.16 | 44.61 | +2.358% | 12,445 | -1.757% |
| 2026-05-29 | 43.79 | 43.79 | 43.56 | 43.59 | +0.168% | 16,356 | +0.560% |
| 2026-05-28 | 43.31 | 43.61 | 43.31 | 43.51 | +0.307% | 4,976 | +0.728% |
| 2026-05-27 | 43.68 | 43.68 | 43.21 | 43.38 | +0.353% | 13,443 | +1.037% |
| 2026-05-26 | 42.93 | 43.23 | 42.93 | 43.23 | +3.976% | 3,748 | +1.394% |
| 2026-05-22 | 41.64 | 41.85 | 41.55 | 41.57 | -0.190% | 6,164 | +5.425% |
| 2026-05-21 | 41.19 | 41.77 | 41.13 | 41.65 | +0.880% | 11,786 | +5.225% |
| 2026-05-20 | 40.71 | 41.29 | 40.71 | 41.29 | +1.975% | 5,465 | +6.152% |
| 2026-05-19 | 40.11 | 40.84 | 40.03 | 40.49 | -0.998% | 13,431 | +8.248% |
| 2026-05-18 | 41.22 | 41.22 | 40.57 | 40.90 | +0.407% | 21,308 | +7.167% |
| 2026-05-15 | 40.73 | 40.97 | 40.72 | 40.73 | -3.340% | 12,182 | +7.603% |
| 2026-05-14 | 41.97 | 42.24 | 41.97 | 42.14 | +0.229% | 65,863 | +4.010% |
| 2026-05-13 | 41.74 | 42.15 | 41.74 | 42.04 | +1.791% | 9,606 | +4.248% |
| 2026-05-12 | 41.57 | 41.67 | 40.81 | 41.30 | -2.825% | 5,453 | +6.115% |
| 2026-05-11 | 42.43 | 42.66 | 42.38 | 42.51 | +0.349% | 15,603 | +3.117% |
| 2026-05-08 | 41.97 | 42.42 | 41.97 | 42.36 | +2.559% | 10,048 | +3.478% |
| 2026-05-07 | 42.05 | 42.05 | 41.30 | 41.30 | -1.361% | 7,587 | +6.126% |
| 2026-05-06 | 41.56 | 42.03 | 41.49 | 41.87 | +3.115% | 6,087 | +4.681% |
| 2026-05-05 | 40.36 | 40.86 | 40.36 | 40.61 | +2.152% | 6,112 | +7.942% |
| 2026-05-04 | 39.97 | 40.17 | 39.65 | 39.75 | +0.105% | 4,854 | +10.265% |
| 2026-05-01 | 39.85 | 39.93 | 39.71 | 39.71 | +0.349% | 8,959 | +10.381% |
| 2026-04-30 | 39.27 | 39.66 | 39.24 | 39.57 | +1.371% | 7,366 | +10.766% |
| 2026-04-29 | 39.06 | 39.14 | 38.90 | 39.03 | -0.166% | 78,615 | +12.284% |
| 2026-04-28 | 38.99 | 39.10 | 38.92 | 39.10 | -0.696% | 5,007 | +12.097% |
| 2026-04-27 | 39.45 | 39.45 | 39.34 | 39.37 | -0.001% | 5,680 | +11.317% |
| 2026-04-24 | 39.34 | 39.38 | 39.32 | 39.37 | +2.028% | 2,470 | +11.316% |
| 2026-04-23 | 38.93 | 38.97 | 38.30 | 38.59 | -1.554% | 4,633 | +13.574% |
| 2026-04-22 | 38.96 | 39.23 | 38.96 | 39.20 | +1.749% | 7,856 | +11.809% |
| 2026-04-21 | 39.08 | 39.09 | 38.53 | 38.53 | -1.147% | 3,788 | +13.764% |
| 2026-04-20 | 38.95 | 38.99 | 38.85 | 38.97 | -0.525% | 12,576 | +12.459% |
| 2026-04-17 | 39.19 | 39.31 | 39.16 | 39.18 | +1.761% | 8,900 | +11.869% |
| 2026-04-16 | 38.58 | 38.62 | 38.38 | 38.50 | +0.047% | 3,864 | +13.839% |
| 2026-04-15 | 38.42 | 38.50 | 38.37 | 38.48 | -0.129% | 4,896 | +13.892% |
| 2026-04-14 | 38.24 | 38.55 | 38.24 | 38.53 | +1.859% | 9,259 | +13.746% |
| 2026-04-13 | 37.40 | 37.84 | 37.35 | 37.83 | +0.770% | 15,276 | +15.860% |
| 2026-04-10 | 37.53 | 37.65 | 37.38 | 37.54 | +0.417% | 8,577 | +16.752% |
| 2026-04-09 | 37.07 | 37.45 | 36.96 | 37.38 | -0.057% | 11,012 | +17.240% |
| 2026-04-08 | 37.62 | 37.62 | 37.19 | 37.41 | +4.633% | 6,432 | +17.172% |
| 2026-04-07 | 35.45 | 36.54 | 35.17 | 35.75 | +0.702% | 12,264 | +22.601% |
| 2026-04-06 | 35.55 | 35.58 | 35.44 | 35.50 | +0.762% | 4,840 | +23.462% |
| 2026-04-02 | 34.61 | 35.44 | 34.61 | 35.23 | -0.888% | 11,482 | +24.403% |
| 2026-04-01 | 35.47 | 35.81 | 35.42 | 35.55 | +0.569% | 8,154 | +23.298% |
| 2026-03-31 | 34.28 | 35.35 | 34.28 | 35.35 | +3.693% | 4,656 | +24.000% |
| 2026-03-30 | 34.56 | 34.56 | 33.99 | 34.09 | -0.821% | 24,763 | +28.580% |
| 2026-03-27 | 34.53 | 34.57 | 34.30 | 34.37 | -0.401% | 5,637 | +27.524% |
| 2026-03-26 | 35.02 | 35.14 | 34.51 | 34.51 | -3.113% | 10,499 | +27.013% |
| 2026-03-25 | 35.65 | 35.78 | 35.49 | 35.62 | +1.103% | 15,404 | +23.058% |
| 2026-03-24 | 34.97 | 35.35 | 34.97 | 35.23 | -1.529% | 9,302 | +24.415% |
| 2026-03-23 | 35.36 | 36.00 | 35.32 | 35.78 | +2.821% | 7,298 | +22.513% |
| 2026-03-20 | 35.45 | 35.47 | 34.69 | 34.79 | -3.083% | 27,989 | +25.969% |
| 2026-03-19 | 35.31 | 35.97 | 35.25 | 35.90 | -0.053% | 75,967 | +22.086% |
| 2026-03-18 | 36.28 | 36.39 | 35.89 | 35.92 | -1.573% | 5,031 | +22.021% |
| 2026-03-17 | 36.56 | 36.66 | 36.45 | 36.49 | +0.644% | 24,051 | +20.101% |
| 2026-03-16 | 36.30 | 36.35 | 36.04 | 36.26 | +1.827% | 34,392 | +20.875% |
| 2026-03-13 | 36.09 | 36.16 | 35.57 | 35.61 | +0.037% | 2,672 | +23.083% |
| 2026-03-12 | 35.97 | 35.97 | 35.60 | 35.60 | -2.757% | 2,767 | +23.129% |
| 2026-03-11 | 36.70 | 36.77 | 36.45 | 36.61 | +0.345% | 6,224 | +19.734% |
| 2026-03-10 | 36.30 | 36.87 | 36.30 | 36.48 | +0.459% | 7,598 | +20.148% |
| 2026-03-09 | 35.38 | 36.31 | 35.26 | 36.31 | +1.855% | 13,914 | +20.700% |
| 2026-03-06 | 35.44 | 35.84 | 35.44 | 35.65 | -0.821% | 11,116 | +22.939% |
| 2026-03-05 | 36.24 | 36.35 | 35.54 | 35.95 | -2.330% | 11,763 | +21.930% |
| 2026-03-04 | 36.50 | 36.93 | 36.37 | 36.80 | +1.164% | 8,772 | +19.089% |
| 2026-03-03 | 36.20 | 36.60 | 35.62 | 36.38 | -4.193% | 14,629 | +20.475% |
| 2026-03-02 | 37.61 | 38.08 | 37.59 | 37.97 | -1.563% | 5,303 | +15.423% |
| 2026-02-27 | 38.33 | 38.60 | 38.30 | 38.58 | -0.163% | 24,586 | +13.619% |
| 2026-02-26 | 38.91 | 38.91 | 38.35 | 38.64 | -0.789% | 13,129 | +13.435% |
| 2026-02-25 | 39.03 | 39.03 | 38.79 | 38.95 | +1.028% | 14,319 | +12.540% |
| 2026-02-24 | 38.40 | 38.74 | 38.36 | 38.55 | +1.310% | 8,179 | +13.696% |
| 2026-02-23 | 38.34 | 38.34 | 38.01 | 38.05 | -0.935% | 7,003 | +15.186% |
| 2026-02-20 | 37.87 | 38.44 | 37.84 | 38.41 | +1.454% | 27,177 | +14.109% |
| 2026-02-19 | 37.58 | 37.86 | 37.58 | 37.86 | +0.128% | 37,298 | +15.769% |
| 2026-02-18 | 37.74 | 38.03 | 37.74 | 37.81 | +0.316% | 3,309 | +15.917% |
| 2026-02-17 | 37.82 | 37.82 | 37.27 | 37.69 | -0.337% | 10,969 | +16.283% |
| 2026-02-13 | 37.44 | 37.82 | 37.44 | 37.82 | +0.513% | 17,721 | +15.891% |
| 2026-02-12 | 38.16 | 38.17 | 37.59 | 37.63 | -2.340% | 22,500 | +16.486% |
| 2026-02-11 | 37.91 | 38.54 | 37.91 | 38.53 | +2.279% | 29,211 | +13.760% |
| 2026-02-10 | 37.57 | 37.76 | 37.57 | 37.67 | +0.486% | 24,633 | +16.353% |
| 2026-02-09 | 37.08 | 37.68 | 37.08 | 37.49 | +0.872% | 33,646 | +16.918% |
| 2026-02-06 | 36.73 | 37.16 | 36.73 | 37.16 | +2.342% | 9,598 | +17.938% |
| 2026-02-05 | 36.34 | 36.61 | 36.25 | 36.31 | -0.321% | 19,336 | +20.701% |
| 2026-02-04 | 36.91 | 36.93 | 36.30 | 36.43 | -0.756% | 8,063 | +20.313% |
| 2026-02-03 | 36.91 | 36.91 | 36.48 | 36.71 | +0.338% | 11,175 | +19.403% |
| 2026-02-02 | 36.41 | 36.69 | 36.39 | 36.58 | +0.459% | 24,315 | +19.806% |
| 2026-01-30 | 36.79 | 36.79 | 36.24 | 36.42 | -1.773% | 66,297 | +20.356% |
| 2026-01-29 | 37.41 | 37.41 | 36.80 | 37.07 | -0.244% | 6,035 | +18.222% |
| 2026-01-28 | 37.16 | 37.16 | 36.92 | 37.16 | +0.568% | 5,440 | +17.934% |
| 2026-01-27 | 36.64 | 36.95 | 36.64 | 36.95 | +1.974% | 40,658 | +18.604% |
| 2026-01-26 | 36.07 | 36.36 | 36.07 | 36.24 | +0.287% | 8,285 | +20.945% |
| 2026-01-23 | 35.84 | 36.18 | 35.84 | 36.14 | +1.076% | 3,327 | +21.292% |
| 2026-01-22 | 35.99 | 36.09 | 35.75 | 35.75 | +0.144% | 13,602 | +22.597% |
| 2026-01-21 | 35.51 | 35.77 | 35.51 | 35.70 | +1.454% | 5,750 | +22.774% |
| 2026-01-20 | 35.17 | 35.36 | 35.16 | 35.19 | -0.499% | 5,592 | +24.559% |
| 2026-01-16 | 35.44 | 35.44 | 35.26 | 35.36 | -0.241% | 5,460 | +23.938% |
| 2026-01-15 | 35.33 | 35.57 | 35.33 | 35.45 | +0.851% | 2,591 | +23.639% |
| 2026-01-14 | 35.07 | 35.21 | 35.07 | 35.15 | +0.514% | 5,683 | +24.691% |
| 2026-01-13 | 35.05 | 35.05 | 34.95 | 34.97 | -0.424% | 5,062 | +25.332% |
| 2026-01-12 | 34.93 | 35.12 | 34.93 | 35.12 | +1.050% | 1,447 | +24.801% |
| 2026-01-09 | 34.60 | 34.78 | 34.60 | 34.75 | +0.459% | 4,087 | +26.112% |
| 2026-01-08 | 34.55 | 34.61 | 34.48 | 34.60 | -0.057% | 3,479 | +26.691% |
| 2026-01-07 | 34.69 | 34.74 | 34.58 | 34.62 | -0.552% | 3,111 | +26.618% |
| 2026-01-06 | 34.81 | 35.01 | 34.70 | 34.81 | +0.728% | 11,388 | +25.919% |
| 2026-01-05 | 34.38 | 34.56 | 34.37 | 34.56 | +0.919% | 4,640 | +26.835% |
| 2026-01-02 | 34.19 | 34.24 | 34.01 | 34.24 | +1.886% | 82,908 | +28.001% |
| 2025-12-31 | 33.66 | 33.66 | 33.58 | 33.61 | -0.154% | 2,051 | +30.414% |
| 2025-12-30 | 33.62 | 33.71 | 33.62 | 33.66 | +0.074% | 5,522 | +30.214% |
| 2025-12-29 | 33.58 | 34.19 | 33.52 | 33.63 | -0.092% | 4,595 | +30.311% |
| 2025-12-26 | 33.63 | 33.67 | 33.63 | 33.67 | +0.494% | 865 | +30.191% |
| 2025-12-24 | 33.51 | 33.51 | 33.48 | 33.50 | +0.164% | 764 | +30.833% |
| 2025-12-23 | 33.33 | 33.51 | 33.28 | 33.45 | +0.242% | 11,603 | +31.048% |
| 2025-12-22 | 33.25 | 33.36 | 33.22 | 33.36 | +0.920% | 6,725 | +31.366% |
| 2025-12-19 | 33.17 | 33.17 | 32.96 | 33.06 | -0.310% | 11,552 | +32.575% |
| 2025-12-18 | 33.11 | 33.23 | 33.11 | 33.16 | +1.339% | 3,853 | +32.165% |
| 2025-12-17 | 33.15 | 33.15 | 32.73 | 32.73 | -0.675% | 9,900 | +33.934% |
| 2025-12-16 | 32.96 | 32.96 | 32.86 | 32.95 | -0.523% | 4,249 | +33.030% |
| 2025-12-15 | 33.40 | 33.40 | 33.12 | 33.12 | +0.132% | 4,238 | +32.335% |
| 2025-12-12 | 33.39 | 33.47 | 33.04 | 33.08 | -0.938% | 29,313 | +32.509% |
| 2025-12-11 | 33.35 | 33.48 | 33.23 | 33.39 | -0.412% | 5,830 | +31.267% |
| 2025-12-10 | 33.33 | 33.54 | 33.33 | 33.53 | +0.757% | 1,974 | +30.725% |
| 2025-12-09 | 33.24 | 33.30 | 33.17 | 33.28 | -0.157% | 4,987 | +31.715% |
| 2025-12-08 | 33.27 | 33.33 | 33.27 | 33.33 | -0.234% | 2,078 | +31.508% |
| 2025-12-05 | 33.56 | 33.66 | 33.41 | 33.41 | +0.371% | 2,203 | +31.200% |
| 2025-12-04 | 33.31 | 33.38 | 33.20 | 33.28 | +0.119% | 8,135 | +31.686% |
| 2025-12-03 | 33.08 | 33.26 | 33.07 | 33.24 | +0.249% | 3,335 | +31.843% |
| 2025-12-02 | 33.14 | 33.18 | 33.08 | 33.16 | +0.502% | 3,253 | +32.171% |
| 2025-12-01 | 32.95 | 33.09 | 32.95 | 33.00 | -0.024% | 7,063 | +32.833% |
| 2025-11-28 | 32.95 | 35.16 | 32.92 | 33.00 | +0.158% | 2,708 | +32.802% |
| 2025-11-26 | 32.79 | 32.99 | 32.77 | 32.95 | +0.615% | 2,889 | +33.012% |
| 2025-11-25 | 32.48 | 32.84 | 32.48 | 32.75 | +0.323% | 1,530 | +33.829% |
| 2025-11-24 | 32.59 | 32.68 | 32.59 | 32.65 | +0.686% | 2,590 | +34.262% |
| 2025-11-21 | 32.27 | 32.51 | 32.16 | 32.42 | +0.083% | 2,226 | +35.183% |
| 2025-11-20 | 33.01 | 33.01 | 32.40 | 32.40 | -1.211% | 3,626 | +35.295% |
| 2025-11-19 | 32.79 | 32.79 | 32.73 | 32.79 | -0.187% | 1,452 | +33.657% |
| 2025-11-18 | 32.76 | 32.93 | 32.71 | 32.85 | -0.341% | 2,935 | +33.406% |
| 2025-11-17 | 33.23 | 33.25 | 32.92 | 32.97 | -1.299% | 1,159 | +32.951% |
| 2025-11-14 | 33.34 | 33.53 | 33.30 | 33.40 | +0.221% | 8,465 | +31.224% |
| 2025-11-13 | 33.70 | 33.70 | 33.28 | 33.33 | -1.133% | 3,532 | +31.515% |
| 2025-11-12 | 33.65 | 33.71 | 33.65 | 33.71 | +0.056% | 2,285 | +30.025% |
| 2025-11-11 | 33.65 | 33.69 | 33.61 | 33.69 | +0.325% | 3,140 | +30.097% |
| 2025-11-10 | 33.55 | 33.58 | 33.36 | 33.58 | +1.403% | 7,994 | +30.521% |
| 2025-11-07 | 32.87 | 33.12 | 32.84 | 33.12 | -0.205% | 1,379 | +32.352% |
| 2025-11-06 | 33.40 | 33.42 | 33.18 | 33.18 | -0.570% | 5,513 | +32.081% |
| 2025-11-05 | 33.10 | 33.41 | 33.10 | 33.37 | +0.923% | 1,974 | +31.329% |
| 2025-11-04 | 33.27 | 33.27 | 33.07 | 33.07 | -1.451% | 2,729 | +32.541% |
| 2025-11-03 | 33.60 | 33.60 | 33.49 | 33.56 | +0.452% | 3,696 | +30.618% |
| 2025-10-31 | 33.34 | 33.43 | 33.28 | 33.41 | -0.063% | 13,349 | +31.208% |
| 2025-10-30 | 33.43 | 33.51 | 33.43 | 33.43 | -0.811% | 3,483 | +31.125% |
| 2025-10-29 | 33.83 | 33.84 | 33.63 | 33.70 | +0.486% | 7,668 | +30.062% |
| 2025-10-28 | 33.37 | 33.61 | 33.37 | 33.54 | -0.057% | 5,810 | +30.695% |
| 2025-10-27 | 33.53 | 33.56 | 33.44 | 33.56 | +0.827% | 3,955 | +30.620% |
| 2025-10-24 | 33.31 | 33.43 | 33.25 | 33.28 | +0.465% | 10,590 | +31.701% |
| 2025-10-23 | 32.97 | 33.16 | 32.97 | 33.13 | +0.885% | 4,616 | +32.313% |
| 2025-10-22 | 32.98 | 33.03 | 32.71 | 32.84 | -0.188% | 10,175 | +33.484% |
| 2025-10-21 | 32.91 | 32.98 | 32.89 | 32.90 | -0.563% | 33,565 | +33.232% |
| 2025-10-20 | 32.91 | 33.12 | 32.91 | 33.08 | +1.070% | 5,785 | +32.482% |
| 2025-10-17 | 32.49 | 32.77 | 32.49 | 32.73 | +0.292% | 46,193 | +33.899% |
| 2025-10-16 | 32.71 | 32.76 | 32.60 | 32.64 | +0.487% | 5,649 | +34.290% |
| 2025-10-15 | 32.47 | 32.60 | 32.36 | 32.48 | +1.177% | 3,692 | +34.945% |
| 2025-10-14 | 31.81 | 32.25 | 31.79 | 32.10 | -0.354% | 13,605 | +36.533% |
| 2025-10-13 | 32.16 | 32.29 | 32.13 | 32.22 | +2.897% | 12,576 | +36.050% |
| 2025-10-10 | 32.53 | 32.53 | 31.27 | 31.31 | -3.466% | 58,257 | +39.991% |
| 2025-10-09 | 32.43 | 32.43 | 32.43 | 32.43 | -0.645% | 351 | +35.138% |
| 2025-10-08 | 32.51 | 32.69 | 32.48 | 32.64 | +0.834% | 42,119 | +34.267% |
| 2025-10-07 | 32.37 | 32.38 | 32.36 | 32.37 | -0.585% | 906 | +35.387% |
| 2025-10-06 | 32.49 | 32.65 | 32.49 | 32.56 | +0.218% | 7,550 | +34.594% |
| 2025-10-03 | 32.52 | 32.55 | 32.42 | 32.49 | +0.339% | 4,763 | +34.887% |
| 2025-10-02 | 32.36 | 32.41 | 32.33 | 32.38 | +0.162% | 3,127 | +35.345% |
| 2025-10-01 | 32.20 | 32.33 | 32.20 | 32.33 | +0.626% | 5,866 | +35.564% |
| 2025-09-30 | 32.10 | 32.26 | 32.04 | 32.13 | +0.318% | 6,001 | +36.413% |
| 2025-09-29 | 32.07 | 32.09 | 32.01 | 32.03 | +0.753% | 3,377 | +36.847% |
| 2025-09-26 | 31.70 | 31.79 | 31.70 | 31.79 | +0.017% | 9,911 | +37.878% |
| 2025-09-25 | 31.82 | 31.89 | 31.75 | 31.78 | -1.081% | 6,466 | +37.901% |
| 2025-09-24 | 32.13 | 32.30 | 32.09 | 32.13 | -0.565% | 4,134 | +36.411% |
| 2025-09-23 | 32.26 | 32.46 | 32.25 | 32.31 | +0.328% | 3,365 | +35.640% |
| 2025-09-22 | 32.07 | 32.21 | 32.05 | 32.21 | +0.411% | 1,502 | +36.084% |
| 2025-09-19 | 32.11 | 32.15 | 32.08 | 32.08 | -1.285% | 658 | +36.643% |
| 2025-09-18 | 32.40 | 32.49 | 32.40 | 32.49 | -0.437% | 882 | +34.887% |
| 2025-09-17 | 32.63 | 32.76 | 32.63 | 32.64 | +0.304% | 2,133 | +34.298% |
| 2025-09-16 | 32.40 | 32.54 | 32.36 | 32.54 | +0.767% | 7,718 | +34.706% |
| 2025-09-15 | 32.33 | 32.37 | 32.26 | 32.29 | +0.195% | 8,953 | +35.739% |
| 2025-09-12 | 32.24 | 32.24 | 32.19 | 32.23 | -0.060% | 857 | +36.004% |
| 2025-09-11 | 32.16 | 32.28 | 32.16 | 32.25 | +1.161% | 5,774 | +35.923% |
| 2025-09-10 | 31.96 | 31.96 | 31.88 | 31.88 | +0.936% | 876 | +37.501% |
| 2025-09-09 | 31.54 | 31.61 | 31.54 | 31.58 | +0.351% | 2,583 | +38.789% |
| 2025-09-08 | 31.37 | 31.47 | 31.37 | 31.47 | +0.889% | 3,703 | +39.276% |
| 2025-09-05 | 31.33 | 31.37 | 31.17 | 31.19 | +0.683% | 6,416 | +40.513% |
| 2025-09-04 | 30.87 | 30.98 | 30.85 | 30.98 | -0.269% | 5,581 | +41.473% |
| 2025-09-03 | 31.02 | 31.06 | 30.97 | 31.06 | +0.053% | 869 | +41.092% |
| 2025-09-02 | 30.84 | 31.10 | 30.84 | 31.05 | +0.129% | 11,507 | +41.167% |
| 2025-08-29 | 30.99 | 31.05 | 30.97 | 31.01 | -0.821% | 2,433 | +41.349% |
| 2025-08-28 | 31.12 | 31.27 | 31.12 | 31.27 | +0.503% | 27,810 | +40.189% |
| 2025-08-27 | 31.11 | 31.11 | 31.11 | 31.11 | -0.660% | 286 | +40.894% |
| 2025-08-26 | 31.27 | 31.39 | 31.27 | 31.32 | -0.085% | 18,172 | +39.964% |
| 2025-08-25 | 31.36 | 31.43 | 31.32 | 31.34 | -0.383% | 137,679 | +39.845% |
| 2025-08-22 | 31.07 | 31.46 | 31.07 | 31.46 | +1.700% | 809 | +39.309% |
| 2025-08-21 | 30.94 | 30.94 | 30.94 | 30.94 | -0.240% | 262 | +41.678% |
| 2025-08-20 | 31.00 | 31.02 | 30.90 | 31.01 | +0.081% | 2,409 | +41.337% |
| 2025-08-19 | 30.99 | 30.99 | 30.99 | 30.99 | -0.806% | 281 | +41.452% |
| 2025-08-18 | 31.19 | 31.24 | 31.18 | 31.24 | +0.511% | 1,158 | +40.312% |
| 2025-08-15 | 31.09 | 31.09 | 31.08 | 31.08 | -0.036% | 415 | +41.029% |
| 2025-08-14 | 31.10 | 31.12 | 31.07 | 31.09 | -1.033% | 3,274 | +40.978% |
| 2025-08-13 | 31.41 | 31.42 | 31.36 | 31.41 | +0.737% | 1,195 | +39.522% |
| 2025-08-12 | 30.98 | 31.18 | 30.98 | 31.18 | +1.216% | 1,619 | +40.549% |
| 2025-08-11 | 30.98 | 30.98 | 30.80 | 30.81 | +0.040% | 9,009 | +42.259% |
| 2025-08-08 | 30.80 | 30.80 | 30.80 | 30.80 | -0.035% | 232 | +42.316% |
| 2025-08-07 | 30.93 | 30.93 | 30.73 | 30.81 | +0.735% | 3,270 | +42.267% |
| 2025-08-06 | 30.45 | 30.61 | 30.45 | 30.58 | +0.345% | 3,396 | +43.313% |
| 2025-08-05 | 30.53 | 30.53 | 30.43 | 30.48 | +0.518% | 1,895 | +43.808% |
| 2025-08-04 | 30.35 | 30.44 | 30.28 | 30.32 | +0.921% | 14,823 | +44.553% |
| 2025-08-01 | 30.04 | 30.04 | 30.02 | 30.04 | -0.433% | 1,307 | +45.885% |
| 2025-07-31 | 30.30 | 30.31 | 30.17 | 30.18 | -0.828% | 7,149 | +45.253% |
| 2025-07-30 | 30.54 | 30.56 | 30.43 | 30.43 | -0.598% | 2,210 | +44.051% |
| 2025-07-29 | 30.66 | 30.66 | 30.59 | 30.61 | -0.163% | 1,200 | +43.189% |
| 2025-07-28 | 30.66 | 30.66 | 30.66 | 30.66 | -0.644% | 251 | +42.956% |
| 2025-07-25 | 30.78 | 30.86 | 30.78 | 30.86 | -0.371% | 933 | +42.035% |
| 2025-07-24 | 31.06 | 31.06 | 30.97 | 30.97 | -0.406% | 2,408 | +41.508% |
| 2025-07-23 | 30.97 | 31.10 | 30.93 | 31.10 | +1.299% | 7,640 | +40.932% |
| 2025-07-22 | 30.71 | 30.79 | 30.64 | 30.70 | -0.154% | 10,297 | +42.763% |
| 2025-07-21 | 30.71 | 30.82 | 30.71 | 30.75 | +0.670% | 4,529 | +42.543% |
| 2025-07-18 | 30.53 | 30.56 | 30.53 | 30.54 | -0.177% | 1,694 | +43.498% |
| 2025-07-17 | 30.53 | 30.60 | 30.53 | 30.60 | +0.473% | 830 | +43.244% |
| 2025-07-16 | 30.22 | 30.45 | 30.21 | 30.45 | +0.436% | 1,581 | +43.921% |
| 2025-07-15 | 30.30 | 30.32 | 30.29 | 30.32 | +0.552% | 618 | +44.548% |
| 2025-07-14 | 30.14 | 30.18 | 30.14 | 30.16 | +0.131% | 1,339 | +45.346% |
| 2025-07-11 | 30.15 | 30.15 | 30.12 | 30.12 | -0.335% | 710 | +45.537% |
| 2025-07-10 | 30.22 | 30.22 | 30.22 | 30.22 | +0.396% | 244 | +45.050% |
| 2025-07-09 | 30.09 | 30.10 | 30.07 | 30.10 | -0.108% | 2,985 | +45.625% |
| 2025-07-08 | 30.09 | 30.13 | 30.09 | 30.13 | +0.401% | 846 | +45.469% |
| 2025-07-07 | 30.10 | 30.17 | 29.91 | 30.01 | -1.088% | 3,897 | +46.051% |
| 2025-07-03 | 30.22 | 30.39 | 30.22 | 30.34 | +0.496% | 2,784 | +44.463% |
| 2025-07-02 | 29.99 | 30.19 | 29.99 | 30.19 | +0.585% | 12,236 | +45.179% |
| 2025-07-01 | 30.01 | 30.03 | 29.80 | 30.01 | +0.236% | 9,161 | +46.029% |
| 2025-06-30 | 29.87 | 29.94 | 29.85 | 29.94 | -0.120% | 1,779 | +46.374% |
| 2025-06-27 | 29.92 | 30.04 | 29.90 | 29.98 | -0.034% | 3,937 | +46.197% |
| 2025-06-26 | 29.98 | 30.02 | 29.98 | 29.99 | +0.634% | 582 | +46.148% |
| 2025-06-25 | 29.78 | 29.80 | 29.78 | 29.80 | +0.234% | 328 | +47.075% |
| 2025-06-24 | 29.49 | 29.73 | 29.49 | 29.73 | +2.330% | 1,033 | +47.419% |
| 2025-06-23 | 28.89 | 29.08 | 28.79 | 29.05 | +0.769% | 2,041 | +50.855% |
| 2025-06-20 | 29.09 | 29.09 | 28.83 | 28.83 | -1.762% | 1,361 | +52.014% |
| 2025-06-18 | 29.36 | 29.36 | 29.35 | 29.35 | -0.192% | 791 | +49.336% |
| 2025-06-17 | 29.61 | 29.64 | 29.40 | 29.41 | -1.011% | 2,068 | +49.049% |
| 2025-06-16 | 29.82 | 29.83 | 29.71 | 29.71 | +1.104% | 414 | +47.542% |
| 2025-06-13 | 29.39 | 29.43 | 29.35 | 29.38 | -1.402% | 2,623 | +49.171% |
| 2025-06-12 | 29.82 | 29.82 | 29.80 | 29.80 | +0.086% | 789 | +47.080% |
| 2025-06-11 | 29.80 | 29.86 | 29.77 | 29.77 | +0.494% | 3,064 | +47.207% |
| 2025-06-10 | 29.58 | 29.63 | 29.53 | 29.63 | +0.808% | 2,067 | +47.934% |
| 2025-06-09 | 29.34 | 29.39 | 29.32 | 29.39 | +0.663% | 967 | +49.129% |
| 2025-06-06 | 29.10 | 29.20 | 29.10 | 29.20 | +0.624% | 1,382 | +50.118% |
| 2025-06-05 | 29.05 | 29.13 | 29.02 | 29.02 | +0.254% | 1,004 | +51.055% |
| 2025-06-04 | 28.93 | 29.00 | 28.91 | 28.94 | +0.976% | 12,495 | +51.438% |
| 2025-06-03 | 28.56 | 28.67 | 28.56 | 28.66 | +0.419% | 1,299 | +52.916% |
| 2025-06-02 | 28.46 | 28.54 | 28.45 | 28.54 | +0.271% | 1,528 | +53.556% |
| 2025-05-30 | 28.50 | 28.50 | 28.37 | 28.47 | -1.221% | 1,515 | +53.973% |
| 2025-05-29 | 28.77 | 28.84 | 28.75 | 28.82 | +0.364% | 2,542 | +52.092% |
| 2025-05-28 | 28.72 | 28.74 | 28.71 | 28.71 | -0.337% | 265 | +52.646% |
| 2025-05-27 | 28.81 | 28.81 | 28.81 | 28.81 | +0.034% | 242 | +52.132% |
| 2025-05-23 | 28.65 | 28.80 | 28.65 | 28.80 | +0.176% | 280 | +52.184% |
| 2025-05-22 | 28.75 | 28.76 | 28.72 | 28.75 | -0.131% | 1,543 | +52.452% |
| 2025-05-21 | 28.79 | 28.79 | 28.79 | 28.79 | -0.188% | 58 | +52.252% |
| 2025-05-20 | 28.78 | 28.87 | 28.75 | 28.84 | -0.339% | 7,846 | +51.966% |
| 2025-05-19 | 28.58 | 28.94 | 28.57 | 28.94 | +0.746% | 87,986 | +51.451% |
| 2025-05-16 | 28.75 | 28.75 | 28.73 | 28.73 | -0.087% | 555 | +52.581% |
| 2025-05-15 | 28.75 | 28.75 | 28.72 | 28.75 | +0.139% | 1,985 | +52.448% |
| 2025-05-14 | 28.78 | 28.93 | 28.71 | 28.71 | +0.544% | 1,840 | +52.660% |
| 2025-05-13 | 28.33 | 28.56 | 28.33 | 28.56 | +0.424% | 839 | +53.491% |
| 2025-05-12 | 28.49 | 28.49 | 28.39 | 28.43 | +2.173% | 1,923 | +54.142% |
| 2025-05-09 | 27.92 | 27.92 | 27.83 | 27.83 | +0.802% | 969 | +57.492% |
| 2025-05-08 | 27.65 | 27.72 | 27.61 | 27.61 | -0.171% | 601 | +58.754% |
| 2025-05-07 | 27.67 | 27.67 | 27.57 | 27.66 | -0.911% | 915 | +58.483% |
| 2025-05-06 | 27.84 | 27.95 | 27.84 | 27.91 | -0.463% | 398 | +57.039% |
| 2025-05-05 | 28.20 | 28.20 | 28.04 | 28.04 | +0.667% | 1,579 | +56.312% |
| 2025-05-02 | 27.92 | 27.92 | 27.73 | 27.85 | +2.615% | 2,489 | +57.356% |
| 2025-05-01 | 27.14 | 27.24 | 27.14 | 27.14 | +0.004% | 853 | +61.470% |
| 2025-04-30 | 26.95 | 27.14 | 26.93 | 27.14 | +0.765% | 959 | +61.476% |
| 2025-04-29 | 27.05 | 27.17 | 26.94 | 26.94 | -0.095% | 55,600 | +62.711% |
| 2025-04-28 | 26.92 | 27.02 | 26.92 | 26.96 | +0.161% | 1,254 | +62.557% |
| 2025-04-25 | 25.72 | 26.92 | 25.72 | 26.92 | -0.389% | 3,685 | +62.819% |
| 2025-04-24 | 26.83 | 27.02 | 26.83 | 27.02 | +1.309% | 769 | +62.185% |
| 2025-04-23 | 26.91 | 26.91 | 26.68 | 26.68 | +1.120% | 769 | +64.308% |
| 2025-04-22 | 26.32 | 26.48 | 26.29 | 26.38 | +1.508% | 915 | +66.148% |
| 2025-04-21 | 26.12 | 26.12 | 25.94 | 25.99 | -0.098% | 847 | +68.653% |
| 2025-04-17 | 26.10 | 26.11 | 26.01 | 26.01 | +0.461% | 1,885 | +68.488% |
| 2025-04-16 | 26.04 | 26.09 | 25.84 | 25.89 | -0.944% | 3,260 | +69.266% |
| 2025-04-15 | 26.22 | 26.24 | 26.14 | 26.14 | 0.000% | 1,061 | +67.667% |