DWMF
WisdomTree International Multifactor Fund
stockNYSEETF
At CloseOct 2, 2026
33.16USD+0.984%(+0.32)697
32.02Bid34.09Ask2.07SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
33.16USD+0.848%(+0.28)
DWMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.17 | 33.17 | 33.16 | 33.16 | +0.984% | 697 | 0.000% |
| 2026-10-01 | 32.88 | 32.88 | 32.84 | 32.84 | -1.039% | 211 | +0.984% |
| 2026-09-30 | 33.50 | 33.50 | 33.19 | 33.19 | -0.841% | 842 | -0.065% |
| 2026-09-29 | 33.51 | 33.60 | 33.45 | 33.47 | -0.344% | 4,174 | -0.905% |
| 2026-09-28 | 33.61 | 33.61 | 33.58 | 33.58 | -0.175% | 430 | -1.246% |
| 2026-09-25 | 33.66 | 33.66 | 33.64 | 33.64 | +0.346% | 2,113 | -1.418% |
| 2026-09-24 | 33.48 | 33.52 | 33.48 | 33.52 | +0.018% | 698 | -1.077% |
| 2026-09-23 | 33.54 | 33.54 | 33.52 | 33.52 | -1.533% | 591 | -1.059% |
| 2026-09-22 | 33.89 | 34.04 | 33.89 | 34.04 | +0.287% | 171 | -2.575% |
| 2026-09-21 | 33.86 | 33.95 | 33.71 | 33.94 | +0.997% | 3,005 | -2.295% |
| 2026-09-18 | 33.61 | 33.61 | 33.61 | 33.61 | -0.770% | 71 | -1.321% |
| 2026-09-17 | 33.98 | 33.98 | 33.87 | 33.87 | +0.892% | 638 | -2.081% |
| 2026-09-16 | 33.80 | 33.80 | 33.57 | 33.57 | -0.224% | 4,152 | -1.208% |
| 2026-09-15 | 33.63 | 33.65 | 33.63 | 33.64 | -0.351% | 1,111 | -1.429% |
| 2026-09-14 | 33.85 | 33.85 | 33.75 | 33.76 | -0.695% | 1,903 | -1.775% |
| 2026-09-11 | 34.02 | 34.02 | 34.00 | 34.00 | +0.801% | 236 | -2.458% |
| 2026-09-10 | 33.88 | 33.88 | 33.45 | 33.73 | -0.771% | 3,236 | -1.677% |
| 2026-09-09 | 34.09 | 34.09 | 33.99 | 33.99 | -0.849% | 1,011 | -2.435% |
| 2026-09-08 | 34.46 | 34.46 | 34.28 | 34.28 | -0.462% | 1,942 | -3.263% |
| 2026-09-04 | 34.44 | 34.44 | 34.44 | 34.44 | +0.202% | 116 | -3.710% |
| 2026-09-03 | 34.37 | 34.38 | 34.37 | 34.37 | +0.999% | 845 | -3.515% |
| 2026-09-02 | 34.00 | 34.03 | 34.00 | 34.03 | +0.463% | 176 | -2.551% |
| 2026-09-01 | 33.88 | 33.88 | 33.88 | 33.88 | -0.703% | 20 | -2.100% |
| 2026-08-31 | 34.12 | 34.12 | 34.12 | 34.12 | -0.212% | 33 | -2.789% |
| 2026-08-28 | 34.29 | 34.29 | 34.19 | 34.19 | +0.004% | 432 | -2.995% |
| 2026-08-27 | 34.18 | 34.19 | 34.16 | 34.19 | -0.386% | 648 | -2.991% |
| 2026-08-26 | 34.33 | 34.33 | 34.32 | 34.32 | -0.355% | 421 | -3.366% |
| 2026-08-25 | 34.40 | 34.44 | 34.40 | 34.44 | +0.618% | 128 | -3.709% |
| 2026-08-24 | 34.23 | 34.23 | 34.23 | 34.23 | -0.020% | 64 | -3.114% |
| 2026-08-21 | 34.26 | 34.42 | 34.24 | 34.24 | +0.856% | 3,049 | -3.133% |
| 2026-08-20 | 33.95 | 34.00 | 33.91 | 33.95 | +0.001% | 2,314 | -2.304% |
| 2026-08-19 | 34.01 | 34.06 | 33.95 | 33.95 | -0.453% | 531 | -2.303% |
| 2026-08-18 | 34.10 | 34.14 | 34.10 | 34.10 | -1.112% | 1,087 | -2.745% |
| 2026-08-17 | 34.51 | 34.51 | 34.48 | 34.48 | +0.179% | 1,088 | -3.826% |
| 2026-08-14 | 34.43 | 34.47 | 34.42 | 34.42 | -0.377% | 534 | -3.654% |
| 2026-08-13 | 34.50 | 34.55 | 34.50 | 34.55 | +0.072% | 694 | -4.017% |
| 2026-08-12 | 34.51 | 34.53 | 34.47 | 34.53 | +0.734% | 2,292 | -3.948% |
| 2026-08-11 | 34.32 | 34.32 | 34.26 | 34.28 | +0.036% | 2,459 | -3.243% |
| 2026-08-10 | 34.27 | 34.27 | 34.26 | 34.26 | +0.004% | 194 | -3.208% |
| 2026-08-07 | 34.26 | 34.26 | 34.26 | 34.26 | +0.134% | 84 | -3.205% |
| 2026-08-06 | 34.22 | 34.22 | 34.22 | 34.22 | +0.112% | 15 | -3.075% |
| 2026-08-05 | 34.21 | 34.21 | 34.09 | 34.18 | -0.110% | 4,699 | -2.966% |
| 2026-08-04 | 34.19 | 34.22 | 34.19 | 34.22 | +1.494% | 582 | -3.073% |
| 2026-08-03 | 33.70 | 33.71 | 33.63 | 33.71 | -0.133% | 1,391 | -1.625% |
| 2026-07-31 | 33.80 | 33.80 | 33.76 | 33.76 | +0.017% | 390 | -1.756% |
| 2026-07-30 | 33.61 | 33.75 | 33.43 | 33.75 | +2.071% | 3,908 | -1.739% |
| 2026-07-29 | 33.29 | 33.29 | 33.07 | 33.07 | -1.183% | 702 | +0.296% |
| 2026-07-28 | 33.52 | 33.52 | 33.46 | 33.46 | -1.082% | 119 | -0.890% |
| 2026-07-27 | 33.78 | 33.83 | 33.68 | 33.83 | +0.150% | 1,986 | -1.963% |
| 2026-07-24 | 33.74 | 33.87 | 33.74 | 33.78 | +0.477% | 676 | -1.815% |
| 2026-07-23 | 33.73 | 33.73 | 33.62 | 33.62 | -1.046% | 908 | -1.348% |
| 2026-07-22 | 34.03 | 34.03 | 33.95 | 33.97 | +0.718% | 530 | -2.379% |
| 2026-07-21 | 33.51 | 33.74 | 33.51 | 33.73 | +1.999% | 3,585 | -1.678% |
| 2026-07-20 | 33.23 | 33.23 | 33.07 | 33.07 | -0.377% | 1,032 | +0.287% |
| 2026-07-17 | 32.97 | 33.27 | 32.97 | 33.19 | -0.930% | 3,149 | -0.091% |
| 2026-07-16 | 33.51 | 33.51 | 33.51 | 33.51 | -1.097% | 108 | -1.020% |
| 2026-07-15 | 33.89 | 33.89 | 33.88 | 33.88 | +0.292% | 165 | -2.106% |
| 2026-07-14 | 33.78 | 33.78 | 33.78 | 33.78 | +0.821% | 16 | -1.820% |
| 2026-07-13 | 33.65 | 33.67 | 33.50 | 33.50 | -0.907% | 1,233 | -1.013% |
| 2026-07-10 | 33.58 | 33.81 | 33.58 | 33.81 | +0.749% | 1,270 | -1.911% |
| 2026-07-09 | 33.58 | 33.58 | 33.56 | 33.56 | +0.563% | 501 | -1.176% |
| 2026-07-08 | 33.35 | 33.37 | 33.34 | 33.37 | -1.016% | 3,310 | -0.619% |
| 2026-07-07 | 33.71 | 33.71 | 33.71 | 33.71 | -1.530% | 36 | -1.629% |
| 2026-07-06 | 34.25 | 34.25 | 34.24 | 34.24 | +1.477% | 2,034 | -3.134% |
| 2026-07-02 | 34.02 | 34.02 | 33.60 | 33.74 | +0.063% | 2,515 | -1.703% |
| 2026-07-01 | 33.79 | 33.79 | 33.72 | 33.72 | -0.684% | 1,442 | -1.641% |
| 2026-06-30 | 33.95 | 33.95 | 33.95 | 33.95 | +0.768% | 41 | -2.314% |
| 2026-06-29 | 33.51 | 33.70 | 33.50 | 33.69 | +0.752% | 2,669 | -1.564% |
| 2026-06-26 | 33.45 | 33.51 | 33.40 | 33.44 | -0.635% | 5,046 | -0.824% |
| 2026-06-25 | 33.65 | 33.65 | 33.65 | 33.65 | -0.834% | 165 | -1.454% |
| 2026-06-24 | 33.92 | 33.94 | 33.92 | 33.94 | -0.485% | 128 | -2.277% |
| 2026-06-23 | 34.24 | 34.24 | 34.10 | 34.10 | -2.080% | 878 | -2.751% |
| 2026-06-22 | 34.81 | 34.88 | 34.78 | 34.83 | -0.402% | 2,021 | -4.774% |
| 2026-06-18 | 34.94 | 35.03 | 34.93 | 34.97 | +0.321% | 2,660 | -5.156% |
| 2026-06-17 | 34.89 | 35.28 | 34.71 | 34.85 | +0.187% | 14,929 | -4.852% |
| 2026-06-16 | 34.73 | 34.89 | 34.73 | 34.79 | +0.649% | 7,858 | -4.674% |
| 2026-06-15 | 34.64 | 34.64 | 34.57 | 34.57 | +0.901% | 795 | -4.055% |
| 2026-06-12 | 34.16 | 34.28 | 34.16 | 34.26 | +0.776% | 921 | -3.191% |
| 2026-06-11 | 33.31 | 33.99 | 33.31 | 33.99 | +3.015% | 3,066 | -2.440% |
| 2026-06-10 | 33.19 | 33.19 | 33.00 | 33.00 | -0.383% | 183 | +0.502% |
| 2026-06-09 | 33.24 | 33.24 | 32.92 | 33.13 | +0.504% | 1,566 | +0.117% |
| 2026-06-08 | 33.10 | 33.10 | 32.91 | 32.96 | +0.394% | 5,471 | +0.622% |
| 2026-06-05 | 33.20 | 33.20 | 32.83 | 32.83 | -1.501% | 135 | +1.018% |
| 2026-06-04 | 33.25 | 33.38 | 33.25 | 33.33 | +0.832% | 3,402 | -0.498% |
| 2026-06-03 | 33.10 | 33.14 | 32.96 | 33.05 | -0.691% | 4,713 | +0.330% |
| 2026-06-02 | 33.26 | 33.28 | 33.26 | 33.28 | +0.054% | 367 | -0.364% |
| 2026-06-01 | 33.14 | 33.27 | 33.14 | 33.27 | -0.544% | 1,346 | -0.310% |
| 2026-05-29 | 33.47 | 33.48 | 33.43 | 33.45 | -0.003% | 3,098 | -0.852% |
| 2026-05-28 | 33.52 | 33.52 | 33.45 | 33.45 | -0.715% | 441 | -0.855% |
| 2026-05-27 | 33.70 | 33.70 | 33.49 | 33.69 | -0.222% | 574 | -1.565% |
| 2026-05-26 | 33.75 | 33.77 | 33.70 | 33.77 | +0.382% | 1,029 | -1.783% |
| 2026-05-22 | 33.66 | 33.66 | 33.64 | 33.64 | -0.887% | 428 | -1.408% |
| 2026-05-21 | 33.86 | 33.94 | 33.86 | 33.94 | -0.102% | 207 | -2.283% |
| 2026-05-20 | 33.97 | 33.97 | 33.97 | 33.97 | +0.864% | 1,372 | -2.382% |
| 2026-05-19 | 33.73 | 33.80 | 33.68 | 33.68 | -0.265% | 1,383 | -1.539% |
| 2026-05-18 | 33.67 | 33.77 | 33.67 | 33.77 | +1.302% | 990 | -1.800% |
| 2026-05-15 | 33.41 | 33.41 | 33.34 | 33.34 | -0.958% | 16,910 | -0.521% |
| 2026-05-14 | 33.79 | 33.79 | 33.66 | 33.66 | -0.349% | 459 | -1.474% |
| 2026-05-13 | 33.62 | 33.78 | 33.62 | 33.78 | +0.008% | 2,143 | -1.818% |
| 2026-05-12 | 33.69 | 33.78 | 33.66 | 33.78 | +0.235% | 1,394 | -1.810% |
| 2026-05-11 | 33.85 | 33.85 | 33.66 | 33.70 | -0.124% | 549 | -1.579% |
| 2026-05-08 | 33.67 | 33.74 | 33.64 | 33.74 | +0.194% | 442 | -1.702% |
| 2026-05-07 | 33.67 | 33.67 | 33.67 | 33.67 | -1.415% | 61 | -1.511% |
| 2026-05-06 | 34.14 | 34.16 | 34.03 | 34.16 | +1.402% | 2,770 | -2.905% |
| 2026-05-05 | 33.68 | 33.68 | 33.68 | 33.68 | +0.952% | 100 | -1.544% |
| 2026-05-04 | 33.55 | 33.55 | 33.37 | 33.37 | -1.011% | 171 | -0.607% |
| 2026-05-01 | 33.77 | 33.77 | 33.71 | 33.71 | +0.004% | 973 | -1.612% |
| 2026-04-30 | 33.71 | 33.71 | 33.71 | 33.71 | +0.961% | 91 | -1.608% |
| 2026-04-29 | 33.46 | 33.46 | 33.38 | 33.38 | -0.926% | 878 | -0.662% |
| 2026-04-28 | 33.68 | 33.77 | 33.68 | 33.70 | -0.148% | 2,565 | -1.582% |
| 2026-04-27 | 33.70 | 33.75 | 33.70 | 33.75 | -0.779% | 1,205 | -1.728% |
| 2026-04-24 | 33.95 | 34.01 | 33.95 | 34.01 | +0.354% | 1,552 | -2.494% |
| 2026-04-23 | 34.03 | 34.03 | 33.58 | 33.89 | -0.610% | 17,302 | -2.149% |
| 2026-04-22 | 34.17 | 34.17 | 34.09 | 34.10 | +0.311% | 1,262 | -2.745% |
| 2026-04-21 | 34.27 | 34.27 | 33.99 | 33.99 | -1.595% | 722 | -2.443% |
| 2026-04-20 | 34.48 | 34.55 | 34.48 | 34.55 | -0.365% | 786 | -3.999% |
| 2026-04-17 | 34.67 | 34.67 | 34.67 | 34.67 | +0.799% | 17 | -4.350% |
| 2026-04-16 | 34.40 | 34.40 | 34.34 | 34.40 | -0.194% | 1,797 | -3.585% |
| 2026-04-15 | 34.44 | 34.46 | 34.44 | 34.46 | -0.202% | 395 | -3.772% |
| 2026-04-14 | 34.38 | 34.53 | 34.38 | 34.53 | -0.032% | 735 | -3.967% |
| 2026-04-13 | 34.34 | 34.55 | 34.34 | 34.55 | +0.342% | 1,195 | -3.998% |
| 2026-04-10 | 34.36 | 34.43 | 34.36 | 34.43 | -0.410% | 6,550 | -3.670% |
| 2026-04-09 | 34.36 | 34.63 | 34.36 | 34.57 | -0.274% | 736 | -4.065% |
| 2026-04-08 | 34.60 | 34.66 | 34.60 | 34.66 | +1.741% | 548 | -4.328% |
| 2026-04-07 | 33.87 | 34.07 | 33.87 | 34.07 | -0.410% | 902 | -2.662% |
| 2026-04-06 | 33.93 | 34.21 | 33.93 | 34.21 | +0.512% | 981 | -3.061% |
| 2026-04-02 | 33.96 | 34.05 | 33.90 | 34.04 | +0.132% | 1,308 | -2.565% |
| 2026-04-01 | 33.80 | 34.05 | 33.80 | 33.99 | +0.907% | 2,652 | -2.437% |
| 2026-03-31 | 33.27 | 33.70 | 33.26 | 33.69 | +2.438% | 7,138 | -1.552% |
| 2026-03-30 | 33.00 | 33.10 | 32.88 | 32.88 | +0.965% | 2,831 | +0.848% |
| 2026-03-27 | 32.64 | 32.80 | 32.51 | 32.57 | -0.324% | 8,237 | +1.821% |
| 2026-03-26 | 32.92 | 32.92 | 32.68 | 32.68 | -1.712% | 1,657 | +1.491% |
| 2026-03-25 | 33.22 | 33.34 | 33.18 | 33.25 | +1.124% | 4,286 | -0.247% |
| 2026-03-24 | 32.80 | 33.00 | 32.80 | 32.88 | -0.080% | 245 | +0.874% |
| 2026-03-23 | 32.97 | 33.31 | 32.78 | 32.90 | +0.995% | 13,864 | +0.794% |
| 2026-03-20 | 33.18 | 33.18 | 32.57 | 32.58 | -2.490% | 3,231 | +1.797% |
| 2026-03-19 | 33.21 | 33.41 | 33.06 | 33.41 | -0.175% | 2,295 | -0.737% |
| 2026-03-18 | 33.64 | 33.77 | 33.47 | 33.47 | -1.498% | 4,984 | -0.911% |
| 2026-03-17 | 34.04 | 34.12 | 33.95 | 33.98 | +0.460% | 1,826 | -2.395% |
| 2026-03-16 | 33.83 | 33.83 | 33.61 | 33.82 | +1.661% | 1,778 | -1.945% |
| 2026-03-13 | 33.53 | 33.66 | 33.27 | 33.27 | -0.641% | 2,683 | -0.317% |
| 2026-03-12 | 33.49 | 33.56 | 33.45 | 33.48 | -0.995% | 1,084 | -0.955% |
| 2026-03-11 | 33.80 | 33.86 | 33.63 | 33.82 | -0.246% | 863 | -1.941% |
| 2026-03-10 | 33.99 | 34.20 | 33.90 | 33.90 | -0.374% | 1,609 | -2.183% |
| 2026-03-09 | 33.47 | 34.07 | 33.47 | 34.03 | +0.500% | 5,814 | -2.549% |
| 2026-03-06 | 33.76 | 33.98 | 33.76 | 33.86 | -0.655% | 3,925 | -2.061% |
| 2026-03-05 | 34.18 | 34.18 | 33.70 | 34.09 | -1.755% | 20,032 | -2.703% |
| 2026-03-04 | 34.61 | 34.69 | 34.50 | 34.69 | +0.776% | 7,030 | -4.411% |
| 2026-03-03 | 33.97 | 34.58 | 33.75 | 34.43 | -2.112% | 5,434 | -3.668% |
| 2026-03-02 | 35.12 | 35.20 | 35.06 | 35.17 | -1.477% | 2,025 | -5.703% |
| 2026-02-27 | 35.81 | 35.87 | 35.70 | 35.70 | +0.148% | 1,462 | -7.096% |
| 2026-02-26 | 35.59 | 35.68 | 35.47 | 35.64 | -0.098% | 4,261 | -6.959% |
| 2026-02-25 | 35.46 | 35.68 | 35.46 | 35.68 | +0.846% | 2,073 | -7.050% |
| 2026-02-24 | 35.43 | 35.43 | 35.35 | 35.38 | +0.298% | 3,664 | -6.264% |
| 2026-02-23 | 35.42 | 35.44 | 35.09 | 35.27 | -0.051% | 6,786 | -5.985% |
| 2026-02-20 | 35.08 | 35.30 | 35.08 | 35.29 | +0.693% | 3,894 | -6.033% |
| 2026-02-19 | 34.92 | 35.05 | 34.92 | 35.05 | -0.017% | 1,820 | -5.382% |
| 2026-02-18 | 35.19 | 35.19 | 35.01 | 35.06 | -0.407% | 877 | -5.397% |
| 2026-02-17 | 35.00 | 35.21 | 35.00 | 35.20 | +0.295% | 2,869 | -5.782% |
| 2026-02-13 | 35.00 | 35.13 | 34.93 | 35.10 | +0.135% | 3,329 | -5.505% |
| 2026-02-12 | 35.03 | 35.05 | 35.02 | 35.05 | -0.149% | 1,425 | -5.377% |
| 2026-02-11 | 35.13 | 35.13 | 35.10 | 35.10 | +0.707% | 898 | -5.518% |
| 2026-02-10 | 34.86 | 34.95 | 34.83 | 34.85 | +0.036% | 3,943 | -4.850% |
| 2026-02-09 | 34.66 | 34.84 | 34.66 | 34.84 | +0.680% | 434 | -4.816% |
| 2026-02-06 | 34.40 | 34.61 | 34.40 | 34.61 | +1.734% | 1,955 | -4.169% |
| 2026-02-05 | 34.19 | 34.19 | 34.00 | 34.02 | -0.695% | 5,059 | -2.507% |
| 2026-02-04 | 34.39 | 34.43 | 34.25 | 34.25 | +0.905% | 1,119 | -3.184% |
| 2026-02-03 | 33.80 | 33.95 | 33.80 | 33.95 | +0.284% | 1,295 | -2.308% |
| 2026-02-02 | 33.74 | 33.87 | 33.74 | 33.85 | +0.665% | 5,378 | -2.031% |
| 2026-01-30 | 33.74 | 33.75 | 33.56 | 33.63 | -0.332% | 3,690 | -1.379% |
| 2026-01-29 | 33.36 | 33.74 | 33.36 | 33.74 | +0.965% | 17,221 | -1.706% |
| 2026-01-28 | 33.38 | 33.42 | 33.33 | 33.42 | +0.186% | 601 | -0.758% |
| 2026-01-27 | 33.51 | 33.58 | 33.27 | 33.36 | +0.117% | 2,109 | -0.574% |
| 2026-01-26 | 33.36 | 33.39 | 33.30 | 33.32 | +0.458% | 1,575 | -0.457% |
| 2026-01-23 | 33.00 | 33.21 | 33.00 | 33.16 | -0.092% | 4,352 | -0.001% |
| 2026-01-22 | 33.12 | 33.30 | 33.12 | 33.19 | +0.129% | 1,619 | -0.093% |
| 2026-01-21 | 33.03 | 33.15 | 33.01 | 33.15 | +0.909% | 400 | +0.035% |
| 2026-01-20 | 33.00 | 33.00 | 32.85 | 32.85 | -0.789% | 647 | +0.945% |
| 2026-01-16 | 33.13 | 33.15 | 33.11 | 33.11 | -0.013% | 423 | +0.148% |
| 2026-01-15 | 33.21 | 33.21 | 33.10 | 33.12 | -0.122% | 1,796 | +0.135% |
| 2026-01-14 | 33.16 | 33.20 | 33.14 | 33.16 | +0.328% | 1,175 | +0.013% |
| 2026-01-13 | 33.04 | 33.10 | 33.03 | 33.05 | -0.799% | 3,080 | +0.341% |
| 2026-01-12 | 33.28 | 33.34 | 33.28 | 33.32 | +0.235% | 1,244 | -0.460% |
| 2026-01-09 | 33.23 | 33.26 | 33.18 | 33.24 | +0.278% | 513 | -0.227% |
| 2026-01-08 | 33.14 | 33.20 | 33.10 | 33.15 | +0.552% | 1,172 | +0.051% |
| 2026-01-07 | 33.00 | 33.00 | 32.94 | 32.97 | -0.186% | 458 | +0.603% |
| 2026-01-06 | 33.17 | 33.17 | 33.01 | 33.03 | +0.149% | 1,110 | +0.417% |
| 2026-01-05 | 32.84 | 32.98 | 32.84 | 32.98 | +0.406% | 1,540 | +0.567% |
| 2026-01-02 | 32.94 | 32.94 | 32.69 | 32.84 | +0.923% | 934 | +0.976% |
| 2025-12-31 | 32.75 | 32.86 | 32.52 | 32.54 | -0.998% | 13,222 | +1.908% |
| 2025-12-30 | 32.87 | 32.94 | 32.84 | 32.87 | +0.398% | 2,738 | +0.891% |
| 2025-12-29 | 32.69 | 32.80 | 32.67 | 32.74 | -0.220% | 1,772 | +1.293% |
| 2025-12-26 | 32.79 | 32.84 | 32.79 | 32.81 | -0.271% | 792 | +1.069% |
| 2025-12-24 | 32.88 | 32.95 | 32.88 | 32.90 | -0.060% | 584 | +0.795% |
| 2025-12-23 | 32.92 | 32.93 | 32.92 | 32.92 | +0.293% | 21,029 | +0.734% |
| 2025-12-22 | 32.70 | 32.83 | 32.66 | 32.83 | -0.288% | 8,781 | +1.029% |
| 2025-12-19 | 33.04 | 33.05 | 32.92 | 32.92 | +0.383% | 13,014 | +0.739% |
| 2025-12-18 | 32.68 | 32.92 | 32.68 | 32.80 | +1.113% | 5,499 | +1.125% |
| 2025-12-17 | 32.64 | 32.64 | 32.43 | 32.43 | -0.316% | 13,539 | +2.250% |
| 2025-12-16 | 32.62 | 32.62 | 32.48 | 32.54 | -0.444% | 22,574 | +1.927% |
| 2025-12-15 | 32.63 | 32.69 | 32.56 | 32.68 | +0.992% | 10,740 | +1.475% |
| 2025-12-12 | 32.48 | 32.48 | 32.32 | 32.36 | -0.491% | 1,050 | +2.481% |
| 2025-12-11 | 32.36 | 32.52 | 32.36 | 32.52 | +0.338% | 9,971 | +1.978% |
| 2025-12-10 | 32.24 | 32.42 | 32.24 | 32.41 | +0.544% | 1,980 | +2.323% |
| 2025-12-09 | 32.33 | 32.33 | 31.60 | 32.24 | +0.235% | 6,152 | +2.879% |
| 2025-12-08 | 32.22 | 32.22 | 32.16 | 32.16 | -0.232% | 939 | +3.121% |
| 2025-12-05 | 32.32 | 32.32 | 32.22 | 32.24 | -0.206% | 7,918 | +2.881% |
| 2025-12-04 | 32.40 | 32.40 | 32.28 | 32.30 | -0.219% | 5,295 | +2.669% |
| 2025-12-03 | 32.37 | 32.40 | 32.33 | 32.37 | -0.192% | 3,227 | +2.444% |
| 2025-12-02 | 32.42 | 32.44 | 32.42 | 32.44 | +0.159% | 2,123 | +2.247% |
| 2025-12-01 | 32.45 | 32.45 | 32.38 | 32.38 | -0.560% | 2,044 | +2.410% |
| 2025-11-28 | 32.45 | 32.57 | 32.45 | 32.57 | -0.174% | 23,138 | +1.836% |
| 2025-11-26 | 32.58 | 32.68 | 32.44 | 32.62 | +0.705% | 29,578 | +1.659% |
| 2025-11-25 | 32.23 | 32.39 | 32.23 | 32.39 | +0.928% | 1,089 | +2.376% |
| 2025-11-24 | 32.14 | 32.14 | 32.01 | 32.10 | -0.036% | 2,710 | +3.326% |
| 2025-11-21 | 31.94 | 32.15 | 31.91 | 32.11 | +1.863% | 2,883 | +3.288% |
| 2025-11-20 | 31.96 | 31.96 | 31.52 | 31.52 | -1.123% | 1,787 | +5.212% |
| 2025-11-19 | 31.77 | 31.88 | 31.77 | 31.88 | +0.062% | 197 | +4.030% |
| 2025-11-18 | 31.80 | 31.87 | 31.78 | 31.86 | -0.752% | 2,698 | +4.095% |
| 2025-11-17 | 32.28 | 32.33 | 32.01 | 32.10 | -0.912% | 5,469 | +3.312% |
| 2025-11-14 | 32.36 | 32.44 | 32.31 | 32.40 | -0.016% | 7,046 | +2.371% |
| 2025-11-13 | 32.65 | 32.66 | 32.40 | 32.40 | -1.179% | 1,906 | +2.354% |
| 2025-11-12 | 32.79 | 32.79 | 32.79 | 32.79 | +0.514% | 108 | +1.147% |
| 2025-11-11 | 32.60 | 32.62 | 32.60 | 32.62 | +0.497% | 181 | +1.667% |
| 2025-11-10 | 32.28 | 32.46 | 32.28 | 32.46 | +0.948% | 8,378 | +2.172% |
| 2025-11-07 | 31.87 | 32.15 | 31.87 | 32.15 | +0.482% | 1,004 | +3.141% |
| 2025-11-06 | 32.10 | 32.10 | 31.83 | 32.00 | -0.150% | 21,673 | +3.637% |
| 2025-11-05 | 31.94 | 32.07 | 31.94 | 32.05 | +0.899% | 13,136 | +3.482% |
| 2025-11-04 | 31.74 | 31.86 | 31.66 | 31.76 | -0.447% | 3,775 | +4.412% |
| 2025-11-03 | 31.41 | 31.94 | 31.41 | 31.91 | +0.061% | 6,433 | +3.945% |
| 2025-10-31 | 31.84 | 31.89 | 31.82 | 31.89 | -0.158% | 2,606 | +4.008% |
| 2025-10-30 | 31.98 | 31.98 | 31.94 | 31.94 | -0.148% | 8,213 | +3.844% |
| 2025-10-29 | 32.10 | 32.17 | 31.85 | 31.98 | -0.950% | 3,413 | +3.690% |
| 2025-10-28 | 32.12 | 32.31 | 32.10 | 32.29 | +0.147% | 4,161 | +2.705% |
| 2025-10-27 | 32.23 | 32.24 | 32.23 | 32.24 | +0.194% | 422 | +2.856% |
| 2025-10-24 | 32.12 | 32.19 | 32.12 | 32.18 | +0.008% | 4,315 | +3.056% |
| 2025-10-23 | 32.17 | 32.25 | 32.01 | 32.18 | +0.745% | 4,953 | +3.064% |
| 2025-10-22 | 31.99 | 32.10 | 31.94 | 31.94 | -0.084% | 2,846 | +3.832% |
| 2025-10-21 | 31.99 | 32.01 | 31.96 | 31.97 | -0.532% | 1,487 | +3.745% |
| 2025-10-20 | 32.07 | 32.14 | 32.04 | 32.14 | +0.325% | 1,483 | +3.193% |
| 2025-10-17 | 32.02 | 32.03 | 32.02 | 32.03 | +0.686% | 390 | +3.529% |
| 2025-10-16 | 31.80 | 31.98 | 31.80 | 31.82 | +0.076% | 2,210 | +4.240% |
| 2025-10-15 | 31.65 | 31.79 | 31.65 | 31.79 | -0.047% | 379 | +4.319% |
| 2025-10-14 | 31.65 | 31.81 | 31.65 | 31.81 | +0.856% | 1,700 | +4.270% |
| 2025-10-13 | 31.44 | 31.54 | 31.44 | 31.54 | +0.409% | 600 | +5.163% |
| 2025-10-10 | 31.73 | 31.73 | 31.37 | 31.41 | -0.988% | 5,196 | +5.593% |
| 2025-10-09 | 31.83 | 31.83 | 31.66 | 31.72 | -0.452% | 1,666 | +4.550% |
| 2025-10-08 | 31.90 | 31.91 | 31.77 | 31.86 | +0.220% | 5,018 | +4.078% |
| 2025-10-07 | 31.86 | 31.89 | 31.78 | 31.79 | -0.478% | 2,982 | +4.307% |
| 2025-10-06 | 31.98 | 32.01 | 31.94 | 31.95 | +0.137% | 1,786 | +3.808% |
| 2025-10-03 | 31.88 | 31.96 | 31.88 | 31.90 | +0.383% | 2,119 | +3.950% |
| 2025-10-02 | 31.78 | 31.81 | 31.72 | 31.78 | -0.593% | 5,874 | +4.348% |
| 2025-10-01 | 31.98 | 31.98 | 31.94 | 31.97 | +0.245% | 1,085 | +3.729% |
| 2025-09-30 | 31.74 | 31.91 | 31.74 | 31.89 | +0.467% | 1,724 | +3.983% |
| 2025-09-29 | 31.75 | 31.81 | 31.72 | 31.75 | -0.150% | 3,637 | +4.469% |
| 2025-09-26 | 31.66 | 31.79 | 31.66 | 31.79 | +1.138% | 4,675 | +4.312% |
| 2025-09-25 | 31.44 | 31.44 | 31.44 | 31.44 | -1.369% | 54 | +5.500% |
| 2025-09-24 | 31.90 | 31.90 | 31.82 | 31.87 | +0.100% | 6,787 | +4.056% |
| 2025-09-23 | 31.99 | 31.99 | 31.83 | 31.84 | -0.248% | 837 | +4.160% |
| 2025-09-22 | 31.86 | 31.93 | 31.82 | 31.92 | -0.138% | 2,696 | +3.901% |
| 2025-09-19 | 31.98 | 32.00 | 31.95 | 31.96 | -0.219% | 1,212 | +3.758% |
| 2025-09-18 | 31.92 | 32.03 | 31.92 | 32.03 | -0.086% | 1,603 | +3.530% |
| 2025-09-17 | 32.12 | 32.12 | 32.06 | 32.06 | -0.308% | 1,975 | +3.441% |
| 2025-09-16 | 32.18 | 32.20 | 32.12 | 32.16 | -0.674% | 9,234 | +3.123% |
| 2025-09-15 | 32.35 | 32.39 | 32.35 | 32.38 | +0.098% | 1,233 | +2.427% |
| 2025-09-12 | 32.31 | 32.37 | 32.28 | 32.35 | -0.340% | 1,221 | +2.528% |
| 2025-09-11 | 32.34 | 32.48 | 32.34 | 32.46 | +0.846% | 765 | +2.180% |
| 2025-09-10 | 32.26 | 32.27 | 32.18 | 32.18 | -0.144% | 742 | +3.044% |
| 2025-09-09 | 32.22 | 32.28 | 32.22 | 32.23 | -0.051% | 2,906 | +2.896% |
| 2025-09-08 | 32.28 | 32.28 | 32.10 | 32.25 | +0.705% | 12,040 | +2.843% |
| 2025-09-05 | 32.10 | 32.10 | 31.95 | 32.02 | +0.202% | 3,884 | +3.568% |
| 2025-09-04 | 31.78 | 32.03 | 31.78 | 31.96 | +0.808% | 6,485 | +3.777% |
| 2025-09-03 | 31.61 | 31.70 | 31.61 | 31.70 | +0.126% | 1,979 | +4.615% |
| 2025-09-02 | 31.55 | 31.66 | 31.55 | 31.66 | -0.505% | 921 | +4.747% |
| 2025-08-29 | 31.86 | 31.86 | 31.82 | 31.82 | -0.488% | 9,381 | +4.218% |
| 2025-08-28 | 31.96 | 31.98 | 31.86 | 31.98 | -0.146% | 3,657 | +3.710% |
| 2025-08-27 | 32.02 | 32.05 | 32.02 | 32.02 | -0.189% | 1,034 | +3.558% |
| 2025-08-26 | 31.99 | 32.09 | 31.99 | 32.09 | -0.385% | 4,736 | +3.363% |
| 2025-08-25 | 32.46 | 32.46 | 32.17 | 32.21 | -1.429% | 4,079 | +2.964% |
| 2025-08-22 | 32.65 | 32.68 | 32.65 | 32.68 | +0.861% | 773 | +1.493% |
| 2025-08-21 | 32.40 | 32.40 | 32.39 | 32.40 | -0.360% | 1,220 | +2.366% |
| 2025-08-20 | 32.47 | 32.60 | 32.47 | 32.51 | +0.887% | 7,341 | +1.998% |
| 2025-08-19 | 32.27 | 32.28 | 32.18 | 32.23 | +0.173% | 4,945 | +2.903% |
| 2025-08-18 | 32.12 | 32.17 | 32.10 | 32.17 | -0.035% | 1,389 | +3.082% |
| 2025-08-15 | 32.13 | 32.18 | 32.13 | 32.18 | +0.130% | 1,213 | +3.046% |
| 2025-08-14 | 32.04 | 32.14 | 32.01 | 32.14 | -0.090% | 1,152 | +3.180% |
| 2025-08-13 | 32.07 | 32.17 | 32.07 | 32.17 | +0.660% | 4,041 | +3.086% |
| 2025-08-12 | 31.81 | 31.96 | 31.81 | 31.96 | +0.725% | 2,598 | +3.767% |
| 2025-08-11 | 31.73 | 31.74 | 31.70 | 31.73 | -0.129% | 2,974 | +4.519% |
| 2025-08-08 | 31.77 | 31.77 | 31.77 | 31.77 | +0.097% | 126 | +4.385% |
| 2025-08-07 | 31.80 | 31.81 | 31.69 | 31.74 | +0.367% | 2,456 | +4.486% |
| 2025-08-06 | 31.58 | 31.64 | 31.50 | 31.62 | +0.375% | 6,238 | +4.869% |
| 2025-08-05 | 31.46 | 31.52 | 31.42 | 31.51 | +0.083% | 4,077 | +5.263% |
| 2025-08-04 | 31.45 | 31.49 | 31.45 | 31.48 | +1.306% | 1,010 | +5.349% |
| 2025-08-01 | 30.92 | 31.07 | 30.92 | 31.07 | +0.211% | 453 | +6.725% |
| 2025-07-31 | 31.12 | 31.12 | 30.98 | 31.01 | -0.394% | 767 | +6.950% |
| 2025-07-30 | 31.13 | 31.13 | 31.13 | 31.13 | -0.739% | 17 | +6.528% |
| 2025-07-29 | 31.35 | 31.36 | 31.35 | 31.36 | +0.265% | 348 | +5.740% |
| 2025-07-28 | 31.33 | 31.33 | 31.28 | 31.28 | -1.433% | 554 | +6.021% |
| 2025-07-25 | 31.55 | 31.75 | 31.54 | 31.74 | +0.056% | 13,302 | +4.502% |
| 2025-07-24 | 31.83 | 31.83 | 31.72 | 31.72 | -0.513% | 903 | +4.561% |
| 2025-07-23 | 31.62 | 31.88 | 31.62 | 31.88 | +1.197% | 1,976 | +4.025% |
| 2025-07-22 | 31.34 | 31.50 | 31.34 | 31.50 | +0.621% | 2,645 | +5.270% |
| 2025-07-21 | 31.31 | 31.31 | 31.31 | 31.31 | +0.572% | 36 | +5.924% |
| 2025-07-18 | 31.27 | 31.28 | 31.11 | 31.13 | -0.140% | 2,112 | +6.530% |
| 2025-07-17 | 30.89 | 31.17 | 30.89 | 31.17 | +0.293% | 4,630 | +6.382% |
| 2025-07-16 | 30.91 | 31.08 | 30.91 | 31.08 | +0.712% | 791 | +6.694% |
| 2025-07-15 | 30.85 | 31.00 | 30.74 | 30.86 | -1.003% | 9,877 | +7.453% |
| 2025-07-14 | 31.09 | 31.20 | 31.09 | 31.18 | +0.237% | 1,266 | +6.376% |
| 2025-07-11 | 31.18 | 31.18 | 31.09 | 31.10 | -0.962% | 3,995 | +6.628% |
| 2025-07-10 | 31.38 | 31.43 | 31.38 | 31.40 | -0.322% | 1,187 | +5.603% |
| 2025-07-09 | 31.36 | 31.51 | 31.36 | 31.51 | +0.499% | 2,565 | +5.263% |
| 2025-07-08 | 31.24 | 31.35 | 31.24 | 31.35 | +0.447% | 3,059 | +5.788% |
| 2025-07-07 | 31.36 | 31.38 | 31.21 | 31.21 | -0.670% | 3,464 | +6.261% |
| 2025-07-03 | 31.45 | 31.45 | 31.42 | 31.42 | -0.014% | 459 | +5.549% |
| 2025-07-02 | 31.31 | 31.42 | 31.31 | 31.42 | -0.083% | 991 | +5.534% |
| 2025-07-01 | 31.44 | 31.49 | 31.41 | 31.45 | +0.123% | 2,612 | +5.446% |
| 2025-06-30 | 31.36 | 31.41 | 31.36 | 31.41 | +0.147% | 1,972 | +5.575% |
| 2025-06-27 | 31.37 | 31.37 | 31.28 | 31.37 | +0.426% | 4,411 | +5.731% |
| 2025-06-26 | 31.14 | 31.23 | 31.14 | 31.23 | +0.842% | 2,228 | +6.182% |
| 2025-06-25 | 31.00 | 31.00 | 30.89 | 30.97 | -2.141% | 1,492 | +7.075% |
| 2025-06-24 | 31.58 | 31.65 | 31.57 | 31.65 | +0.599% | 8,825 | +4.783% |
| 2025-06-23 | 31.26 | 31.46 | 31.18 | 31.46 | +0.822% | 5,800 | +5.411% |
| 2025-06-20 | 30.16 | 31.33 | 30.16 | 31.20 | -0.810% | 5,608 | +6.278% |
| 2025-06-18 | 31.50 | 31.55 | 31.46 | 31.46 | +0.316% | 1,467 | +5.417% |
| 2025-06-17 | 31.57 | 31.57 | 31.36 | 31.36 | -1.146% | 6,429 | +5.750% |
| 2025-06-16 | 31.90 | 31.90 | 31.72 | 31.72 | +0.384% | 513 | +4.538% |
| 2025-06-13 | 31.34 | 31.69 | 30.19 | 31.60 | -0.932% | 16,363 | +4.939% |
| 2025-06-12 | 31.82 | 31.90 | 31.77 | 31.90 | +0.815% | 8,783 | +3.962% |
| 2025-06-11 | 31.64 | 31.77 | 31.64 | 31.64 | -0.106% | 20,120 | +4.809% |
| 2025-06-10 | 31.74 | 31.78 | 31.62 | 31.68 | +0.015% | 8,140 | +4.698% |
| 2025-06-09 | 31.62 | 31.77 | 30.73 | 31.67 | -0.309% | 5,746 | +4.713% |
| 2025-06-06 | 31.68 | 31.84 | 31.64 | 31.77 | +0.416% | 9,010 | +4.389% |
| 2025-06-05 | 31.83 | 31.83 | 31.56 | 31.64 | -0.060% | 7,555 | +4.823% |
| 2025-06-04 | 31.56 | 31.69 | 31.56 | 31.66 | +0.099% | 5,442 | +4.761% |
| 2025-06-03 | 31.55 | 31.66 | 31.55 | 31.63 | -0.745% | 12,753 | +4.864% |
| 2025-06-02 | 31.58 | 31.87 | 31.58 | 31.86 | +1.069% | 8,272 | +4.082% |
| 2025-05-30 | 31.50 | 31.53 | 31.43 | 31.53 | +0.140% | 6,887 | +5.195% |
| 2025-05-29 | 31.44 | 31.50 | 31.37 | 31.48 | +0.119% | 11,348 | +5.343% |
| 2025-05-28 | 31.47 | 31.50 | 31.44 | 31.44 | -0.951% | 7,018 | +5.468% |
| 2025-05-27 | 31.73 | 31.75 | 31.61 | 31.75 | +0.862% | 7,080 | +4.464% |
| 2025-05-23 | 31.24 | 31.48 | 31.24 | 31.48 | +0.337% | 2,191 | +5.365% |
| 2025-05-22 | 31.28 | 31.39 | 31.24 | 31.37 | -0.005% | 6,561 | +5.720% |
| 2025-05-21 | 31.51 | 31.58 | 31.32 | 31.37 | -0.425% | 9,017 | +5.714% |
| 2025-05-20 | 31.34 | 31.51 | 31.34 | 31.51 | +0.751% | 5,739 | +5.265% |
| 2025-05-19 | 31.04 | 31.27 | 31.04 | 31.27 | +0.932% | 7,152 | +6.056% |
| 2025-05-16 | 30.86 | 30.98 | 30.85 | 30.98 | +0.591% | 2,973 | +7.044% |
| 2025-05-15 | 30.71 | 30.80 | 30.11 | 30.80 | +1.288% | 10,465 | +7.676% |
| 2025-05-14 | 30.54 | 30.54 | 30.38 | 30.41 | -0.526% | 2,111 | +9.063% |
| 2025-05-13 | 30.51 | 30.62 | 30.50 | 30.57 | -0.458% | 11,518 | +8.490% |
| 2025-05-12 | 30.67 | 30.71 | 30.53 | 30.71 | -0.635% | 3,365 | +7.993% |
| 2025-05-09 | 30.94 | 30.97 | 30.87 | 30.91 | +0.245% | 9,470 | +7.307% |
| 2025-05-08 | 30.93 | 30.97 | 30.80 | 30.83 | -0.640% | 31,610 | +7.570% |
| 2025-05-07 | 31.01 | 31.09 | 31.01 | 31.03 | -0.055% | 3,764 | +6.881% |
| 2025-05-06 | 31.07 | 31.07 | 31.05 | 31.05 | +0.261% | 2,519 | +6.823% |
| 2025-05-05 | 30.99 | 31.02 | 30.96 | 30.96 | +0.273% | 1,668 | +7.101% |
| 2025-05-02 | 30.90 | 30.92 | 30.82 | 30.88 | +1.248% | 5,600 | +7.393% |
| 2025-05-01 | 30.61 | 30.62 | 30.49 | 30.50 | -0.359% | 4,687 | +8.733% |
| 2025-04-30 | 30.46 | 30.61 | 30.46 | 30.61 | +0.543% | 2,616 | +8.343% |
| 2025-04-29 | 30.39 | 30.46 | 30.32 | 30.44 | +0.373% | 4,326 | +8.932% |
| 2025-04-28 | 30.14 | 30.33 | 30.14 | 30.33 | +0.782% | 6,294 | +9.338% |
| 2025-04-25 | 30.00 | 30.10 | 29.95 | 30.10 | -0.130% | 2,293 | +10.193% |
| 2025-04-24 | 29.97 | 30.14 | 29.95 | 30.14 | +0.493% | 3,890 | +10.050% |
| 2025-04-23 | 30.11 | 30.11 | 29.91 | 29.99 | -0.427% | 2,972 | +10.593% |
| 2025-04-22 | 29.80 | 30.12 | 29.80 | 30.12 | +1.832% | 2,380 | +10.120% |
| 2025-04-21 | 29.57 | 29.57 | 29.57 | 29.57 | -0.257% | 241 | +12.137% |
| 2025-04-17 | 29.64 | 29.73 | 29.64 | 29.65 | +0.716% | 3,060 | +11.849% |
| 2025-04-16 | 29.53 | 29.63 | 29.36 | 29.44 | +0.370% | 5,217 | +12.649% |
| 2025-04-15 | 29.34 | 29.45 | 29.31 | 29.33 | +0.761% | 3,985 | +13.065% |
| 2025-04-14 | 28.98 | 29.19 | 28.93 | 29.11 | 0.000% | 4,648 | +13.926% |