EPOL
iShares MSCI Poland ETF
stockNYSEETF
Market OpenOct 5, 2026 3:41:04 PM EDT
43.48USD+1.046%(+0.45)255,990
43.48Bid43.49Ask0.01SpreadPre-marketOct 5, 2026 8:41:30 AM EDT
43.17USD+0.325%(+0.14)
EPOL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.29 | 43.51 | 43.09 | 43.48 | +1.046% | 255,990 | 0.000% |
| 2026-10-02 | 42.94 | 43.19 | 42.82 | 43.03 | -0.509% | 266,073 | +1.046% |
| 2026-10-01 | 43.68 | 43.73 | 43.04 | 43.25 | -2.414% | 710,540 | +0.532% |
| 2026-09-30 | 44.69 | 44.82 | 44.27 | 44.32 | +0.271% | 288,665 | -1.895% |
| 2026-09-29 | 44.02 | 44.20 | 43.89 | 44.20 | -1.030% | 346,436 | -1.629% |
| 2026-09-28 | 44.48 | 44.90 | 44.42 | 44.66 | -0.424% | 153,084 | -2.642% |
| 2026-09-25 | 44.59 | 44.92 | 44.52 | 44.85 | +0.291% | 218,255 | -3.055% |
| 2026-09-24 | 44.63 | 44.91 | 44.45 | 44.72 | +0.314% | 279,512 | -2.773% |
| 2026-09-23 | 44.69 | 44.78 | 44.31 | 44.58 | -2.172% | 497,168 | -2.467% |
| 2026-09-22 | 45.42 | 45.72 | 45.25 | 45.57 | -0.219% | 385,178 | -4.586% |
| 2026-09-21 | 45.39 | 45.70 | 45.23 | 45.67 | +2.837% | 350,551 | -4.795% |
| 2026-09-18 | 44.41 | 44.44 | 44.17 | 44.41 | -0.826% | 155,700 | -2.094% |
| 2026-09-17 | 44.92 | 44.99 | 44.74 | 44.78 | +1.381% | 497,833 | -2.903% |
| 2026-09-16 | 44.64 | 44.66 | 43.90 | 44.17 | -1.538% | 328,485 | -1.562% |
| 2026-09-15 | 44.78 | 44.88 | 44.62 | 44.86 | -0.620% | 281,410 | -3.076% |
| 2026-09-14 | 44.82 | 45.40 | 44.71 | 45.14 | -0.922% | 403,502 | -3.677% |
| 2026-09-11 | 45.51 | 45.70 | 45.39 | 45.56 | +0.908% | 550,762 | -4.565% |
| 2026-09-10 | 45.37 | 45.38 | 45.08 | 45.15 | -0.878% | 277,042 | -3.699% |
| 2026-09-09 | 45.57 | 45.69 | 45.41 | 45.55 | -0.459% | 758,269 | -4.544% |
| 2026-09-08 | 45.79 | 46.03 | 45.70 | 45.76 | +1.418% | 449,553 | -4.983% |
| 2026-09-04 | 44.94 | 45.14 | 44.91 | 45.12 | +1.279% | 209,212 | -3.635% |
| 2026-09-03 | 44.34 | 44.58 | 44.19 | 44.55 | +0.883% | 305,266 | -2.402% |
| 2026-09-02 | 44.20 | 44.28 | 44.04 | 44.16 | +0.868% | 382,853 | -1.540% |
| 2026-09-01 | 43.94 | 44.15 | 43.67 | 43.78 | -0.726% | 513,484 | -0.685% |
| 2026-08-31 | 44.41 | 44.41 | 44.01 | 44.10 | +1.426% | 278,038 | -1.406% |
| 2026-08-28 | 43.85 | 43.97 | 43.39 | 43.48 | -0.229% | 669,592 | 0.000% |
| 2026-08-27 | 43.99 | 44.01 | 43.51 | 43.58 | -2.571% | 1,440,890 | -0.229% |
| 2026-08-26 | 45.00 | 45.06 | 44.67 | 44.73 | +0.090% | 168,695 | -2.795% |
| 2026-08-25 | 44.55 | 44.74 | 44.48 | 44.69 | +0.382% | 227,243 | -2.708% |
| 2026-08-24 | 44.49 | 44.70 | 44.41 | 44.52 | +0.225% | 627,832 | -2.336% |
| 2026-08-21 | 44.41 | 44.49 | 44.31 | 44.42 | +0.566% | 148,765 | -2.116% |
| 2026-08-20 | 44.27 | 44.39 | 44.00 | 44.17 | -0.964% | 276,445 | -1.562% |
| 2026-08-19 | 44.66 | 44.72 | 44.49 | 44.60 | +2.223% | 386,994 | -2.511% |
| 2026-08-18 | 43.76 | 43.85 | 43.57 | 43.63 | -0.751% | 172,896 | -0.344% |
| 2026-08-17 | 43.98 | 44.16 | 43.91 | 43.96 | -1.102% | 201,652 | -1.092% |
| 2026-08-14 | 44.40 | 44.60 | 44.40 | 44.45 | +1.115% | 208,626 | -2.182% |
| 2026-08-13 | 44.14 | 44.17 | 43.88 | 43.96 | -1.435% | 266,018 | -1.092% |
| 2026-08-12 | 44.57 | 44.75 | 44.52 | 44.60 | +0.473% | 298,646 | -2.511% |
| 2026-08-11 | 44.48 | 44.63 | 44.30 | 44.39 | +0.521% | 242,248 | -2.050% |
| 2026-08-10 | 44.09 | 44.30 | 43.98 | 44.16 | -0.068% | 857,040 | -1.540% |
| 2026-08-07 | 44.22 | 44.26 | 44.04 | 44.19 | +0.295% | 377,300 | -1.607% |
| 2026-08-06 | 44.25 | 44.31 | 43.99 | 44.06 | +0.870% | 408,347 | -1.316% |
| 2026-08-05 | 43.84 | 43.86 | 43.54 | 43.68 | -0.885% | 1,004,951 | -0.458% |
| 2026-08-04 | 43.63 | 44.13 | 43.57 | 44.07 | +2.632% | 356,942 | -1.339% |
| 2026-08-03 | 42.86 | 43.02 | 42.73 | 42.94 | +0.257% | 737,411 | +1.258% |
| 2026-07-31 | 42.47 | 42.91 | 42.15 | 42.83 | +0.164% | 650,378 | +1.518% |
| 2026-07-30 | 42.26 | 42.78 | 42.19 | 42.76 | +2.887% | 831,858 | +1.684% |
| 2026-07-29 | 41.50 | 42.06 | 41.16 | 41.56 | +0.776% | 403,463 | +4.620% |
| 2026-07-28 | 41.10 | 41.37 | 40.92 | 41.24 | +0.414% | 353,031 | +5.432% |
| 2026-07-27 | 41.18 | 41.30 | 40.95 | 41.07 | +0.367% | 132,520 | +5.868% |
| 2026-07-24 | 40.93 | 41.15 | 40.84 | 40.92 | +0.343% | 559,026 | +6.256% |
| 2026-07-23 | 40.69 | 41.10 | 40.63 | 40.78 | -1.426% | 751,415 | +6.621% |
| 2026-07-22 | 41.44 | 41.53 | 41.33 | 41.37 | +0.121% | 163,624 | +5.100% |
| 2026-07-21 | 41.02 | 41.41 | 40.83 | 41.32 | +2.151% | 358,045 | +5.227% |
| 2026-07-20 | 40.54 | 40.62 | 40.38 | 40.45 | +0.248% | 190,537 | +7.491% |
| 2026-07-17 | 40.02 | 40.46 | 40.02 | 40.35 | -0.714% | 320,535 | +7.757% |
| 2026-07-16 | 40.69 | 40.81 | 40.56 | 40.64 | -0.999% | 253,145 | +6.988% |
| 2026-07-15 | 40.78 | 41.11 | 40.65 | 41.05 | +0.662% | 107,989 | +5.920% |
| 2026-07-14 | 40.64 | 41.00 | 40.56 | 40.78 | +1.544% | 198,885 | +6.621% |
| 2026-07-13 | 40.61 | 40.66 | 40.11 | 40.16 | -0.520% | 246,815 | +8.267% |
| 2026-07-10 | 40.17 | 40.50 | 40.07 | 40.37 | +1.996% | 159,513 | +7.704% |
| 2026-07-09 | 39.87 | 39.87 | 39.55 | 39.58 | -0.503% | 813,849 | +9.853% |
| 2026-07-08 | 39.34 | 39.79 | 39.31 | 39.78 | +0.837% | 202,722 | +9.301% |
| 2026-07-07 | 39.87 | 39.95 | 39.38 | 39.45 | -1.128% | 232,226 | +10.215% |
| 2026-07-06 | 39.73 | 39.94 | 39.68 | 39.90 | +1.166% | 302,912 | +8.972% |
| 2026-07-02 | 39.56 | 39.83 | 39.23 | 39.44 | +1.938% | 1,348,242 | +10.243% |
| 2026-07-01 | 38.50 | 38.85 | 38.50 | 38.69 | +0.207% | 456,467 | +12.380% |
| 2026-06-30 | 38.48 | 38.69 | 38.42 | 38.61 | +0.338% | 458,818 | +12.613% |
| 2026-06-29 | 38.38 | 38.49 | 38.11 | 38.48 | +0.549% | 286,533 | +12.994% |
| 2026-06-26 | 38.22 | 38.50 | 38.19 | 38.27 | -0.726% | 222,807 | +13.614% |
| 2026-06-25 | 38.64 | 38.78 | 38.47 | 38.55 | +1.474% | 457,775 | +12.789% |
| 2026-06-24 | 37.97 | 38.18 | 37.74 | 37.99 | -1.911% | 479,223 | +14.451% |
| 2026-06-23 | 38.80 | 39.08 | 38.71 | 38.73 | -1.601% | 467,678 | +12.264% |
| 2026-06-22 | 39.40 | 39.53 | 39.31 | 39.36 | -0.981% | 467,954 | +10.467% |
| 2026-06-18 | 40.00 | 40.03 | 39.64 | 39.75 | -1.193% | 398,863 | +9.384% |
| 2026-06-17 | 41.20 | 41.20 | 40.11 | 40.23 | -1.130% | 544,834 | +8.079% |
| 2026-06-16 | 40.83 | 40.93 | 40.66 | 40.69 | +1.954% | 404,991 | +6.857% |
| 2026-06-15 | 40.62 | 40.65 | 39.90 | 39.91 | -2.540% | 425,228 | +8.945% |
| 2026-06-12 | 40.66 | 40.97 | 40.42 | 40.95 | +0.962% | 386,966 | +6.178% |
| 2026-06-11 | 39.40 | 40.64 | 39.40 | 40.56 | +4.241% | 1,060,748 | +7.199% |
| 2026-06-10 | 39.43 | 39.68 | 38.88 | 38.91 | -1.618% | 443,448 | +11.745% |
| 2026-06-09 | 40.07 | 40.24 | 39.04 | 39.55 | +0.355% | 202,549 | +9.937% |
| 2026-06-08 | 39.23 | 39.66 | 39.16 | 39.41 | +1.311% | 1,688,671 | +10.327% |
| 2026-06-05 | 39.67 | 39.70 | 38.74 | 38.90 | -3.617% | 325,860 | +11.774% |
| 2026-06-04 | 40.27 | 40.52 | 40.27 | 40.36 | +0.976% | 397,790 | +7.730% |
| 2026-06-03 | 40.07 | 40.16 | 39.88 | 39.97 | -0.523% | 109,538 | +8.782% |
| 2026-06-02 | 40.00 | 40.30 | 39.99 | 40.18 | +0.325% | 200,148 | +8.213% |
| 2026-06-01 | 40.00 | 40.15 | 39.76 | 40.05 | -1.136% | 304,901 | +8.564% |
| 2026-05-29 | 40.82 | 40.85 | 40.40 | 40.51 | -0.222% | 249,745 | +7.332% |
| 2026-05-28 | 40.43 | 40.72 | 40.29 | 40.60 | +0.420% | 195,936 | +7.094% |
| 2026-05-27 | 40.64 | 40.66 | 40.32 | 40.43 | -0.049% | 123,011 | +7.544% |
| 2026-05-26 | 40.78 | 40.79 | 40.28 | 40.45 | +1.252% | 552,942 | +7.491% |
| 2026-05-22 | 39.98 | 40.18 | 39.87 | 39.95 | +0.478% | 153,543 | +8.836% |
| 2026-05-21 | 39.29 | 39.88 | 39.16 | 39.76 | +0.025% | 122,828 | +9.356% |
| 2026-05-20 | 39.16 | 39.92 | 39.10 | 39.75 | +2.133% | 282,711 | +9.384% |
| 2026-05-19 | 39.29 | 39.40 | 38.84 | 38.92 | -1.866% | 292,101 | +11.716% |
| 2026-05-18 | 39.50 | 39.73 | 39.25 | 39.66 | +2.587% | 494,445 | +9.632% |
| 2026-05-15 | 38.97 | 39.03 | 38.60 | 38.66 | -2.644% | 385,860 | +12.468% |
| 2026-05-14 | 39.96 | 39.99 | 39.66 | 39.71 | +0.354% | 138,994 | +9.494% |
| 2026-05-13 | 38.89 | 39.58 | 38.75 | 39.57 | +1.827% | 166,102 | +9.881% |
| 2026-05-12 | 38.85 | 38.93 | 38.55 | 38.86 | -2.141% | 479,359 | +11.889% |
| 2026-05-11 | 39.54 | 39.76 | 39.53 | 39.71 | +1.742% | 1,113,386 | +9.494% |
| 2026-05-08 | 39.03 | 39.09 | 38.84 | 39.03 | -0.281% | 209,563 | +11.401% |
| 2026-05-07 | 39.90 | 39.90 | 39.02 | 39.14 | -2.588% | 742,950 | +11.088% |
| 2026-05-06 | 39.88 | 40.23 | 39.78 | 40.18 | +3.450% | 542,014 | +8.213% |
| 2026-05-05 | 38.51 | 38.91 | 38.45 | 38.84 | +2.211% | 258,798 | +11.946% |
| 2026-05-04 | 38.30 | 38.40 | 37.85 | 38.00 | -0.861% | 221,191 | +14.421% |
| 2026-05-01 | 38.50 | 38.61 | 38.27 | 38.33 | -0.130% | 385,046 | +13.436% |
| 2026-04-30 | 38.07 | 38.46 | 37.95 | 38.38 | +1.133% | 286,963 | +13.288% |
| 2026-04-29 | 38.56 | 38.57 | 37.77 | 37.95 | -0.680% | 281,001 | +14.572% |
| 2026-04-28 | 38.51 | 38.52 | 38.15 | 38.21 | -0.753% | 363,721 | +13.792% |
| 2026-04-27 | 38.67 | 38.74 | 38.48 | 38.50 | -1.130% | 361,335 | +12.935% |
| 2026-04-24 | 38.81 | 39.10 | 38.72 | 38.94 | +0.464% | 1,302,791 | +11.659% |
| 2026-04-23 | 38.99 | 39.19 | 38.27 | 38.76 | -2.072% | 511,914 | +12.178% |
| 2026-04-22 | 39.54 | 39.61 | 39.40 | 39.58 | +0.533% | 619,525 | +9.853% |
| 2026-04-21 | 40.14 | 40.20 | 39.28 | 39.37 | -2.429% | 296,080 | +10.439% |
| 2026-04-20 | 40.35 | 40.41 | 39.99 | 40.35 | -0.714% | 428,411 | +7.757% |
| 2026-04-17 | 40.87 | 40.94 | 40.51 | 40.64 | +1.778% | 688,191 | +6.988% |
| 2026-04-16 | 40.15 | 40.15 | 39.84 | 39.93 | -1.359% | 602,780 | +8.891% |
| 2026-04-15 | 40.46 | 40.52 | 40.16 | 40.48 | +0.596% | 332,141 | +7.411% |
| 2026-04-14 | 39.88 | 40.36 | 39.79 | 40.24 | +0.979% | 302,696 | +8.052% |
| 2026-04-13 | 39.13 | 39.89 | 39.04 | 39.85 | +1.425% | 456,131 | +9.109% |
| 2026-04-10 | 39.35 | 39.47 | 39.14 | 39.29 | +0.537% | 278,718 | +10.664% |
| 2026-04-09 | 38.55 | 39.26 | 38.52 | 39.08 | +1.296% | 256,178 | +11.259% |
| 2026-04-08 | 38.80 | 38.85 | 38.32 | 38.58 | +3.543% | 278,144 | +12.701% |
| 2026-04-07 | 36.86 | 37.29 | 36.51 | 37.26 | +0.594% | 243,148 | +16.694% |
| 2026-04-06 | 36.96 | 37.06 | 36.84 | 37.04 | +0.734% | 329,347 | +17.387% |
| 2026-04-02 | 36.12 | 36.85 | 36.02 | 36.77 | +0.795% | 425,332 | +18.249% |
| 2026-04-01 | 36.61 | 36.79 | 36.32 | 36.48 | +0.192% | 403,747 | +19.189% |
| 2026-03-31 | 35.60 | 36.41 | 35.45 | 36.41 | +5.110% | 404,711 | +19.418% |
| 2026-03-30 | 35.16 | 35.16 | 34.46 | 34.64 | +0.174% | 715,930 | +25.520% |
| 2026-03-27 | 34.59 | 34.98 | 34.45 | 34.58 | -1.059% | 285,621 | +25.737% |
| 2026-03-26 | 35.15 | 35.43 | 34.92 | 34.95 | -1.522% | 770,680 | +24.406% |
| 2026-03-25 | 35.50 | 35.65 | 35.26 | 35.49 | +2.543% | 124,056 | +22.513% |
| 2026-03-24 | 34.66 | 35.08 | 34.35 | 34.61 | -2.010% | 404,727 | +25.628% |
| 2026-03-23 | 34.91 | 35.61 | 34.84 | 35.32 | +2.436% | 573,160 | +23.103% |
| 2026-03-20 | 35.07 | 35.12 | 34.30 | 34.48 | -2.955% | 802,290 | +26.102% |
| 2026-03-19 | 34.97 | 35.75 | 34.84 | 35.53 | +0.766% | 493,222 | +22.375% |
| 2026-03-18 | 35.97 | 36.05 | 35.22 | 35.26 | -2.273% | 205,328 | +23.313% |
| 2026-03-17 | 36.00 | 36.30 | 35.62 | 36.08 | +2.851% | 582,643 | +20.510% |
| 2026-03-16 | 35.05 | 35.24 | 34.89 | 35.08 | +1.740% | 674,409 | +23.945% |
| 2026-03-13 | 34.99 | 35.27 | 34.44 | 34.48 | -1.118% | 630,978 | +26.102% |
| 2026-03-12 | 35.15 | 35.15 | 34.58 | 34.87 | -2.407% | 801,946 | +24.692% |
| 2026-03-11 | 35.73 | 36.03 | 35.56 | 35.73 | +0.140% | 671,673 | +21.690% |
| 2026-03-10 | 36.21 | 36.36 | 35.49 | 35.68 | +0.056% | 1,358,605 | +21.861% |
| 2026-03-09 | 34.85 | 35.91 | 34.48 | 35.66 | +0.820% | 823,097 | +21.929% |
| 2026-03-06 | 34.92 | 35.50 | 34.75 | 35.37 | -1.201% | 617,716 | +22.929% |
| 2026-03-05 | 36.03 | 36.31 | 35.42 | 35.80 | -1.132% | 734,864 | +21.453% |
| 2026-03-04 | 36.01 | 36.32 | 35.82 | 36.21 | +1.914% | 958,571 | +20.077% |
| 2026-03-03 | 35.20 | 35.78 | 34.67 | 35.53 | -4.771% | 852,914 | +22.375% |
| 2026-03-02 | 37.00 | 37.53 | 36.90 | 37.31 | -2.151% | 881,620 | +16.537% |
| 2026-02-27 | 38.25 | 38.36 | 38.04 | 38.13 | -0.157% | 1,632,805 | +14.031% |
| 2026-02-26 | 38.47 | 38.50 | 37.97 | 38.19 | -1.343% | 614,489 | +13.852% |
| 2026-02-25 | 38.39 | 38.74 | 38.35 | 38.71 | +2.003% | 323,221 | +12.322% |
| 2026-02-24 | 37.56 | 38.02 | 37.54 | 37.95 | -0.394% | 509,706 | +14.572% |
| 2026-02-23 | 38.28 | 38.45 | 38.05 | 38.10 | +0.767% | 619,580 | +14.121% |
| 2026-02-20 | 37.27 | 37.82 | 37.27 | 37.81 | +0.425% | 453,836 | +14.996% |
| 2026-02-19 | 37.36 | 37.68 | 37.28 | 37.65 | -0.212% | 436,881 | +15.485% |
| 2026-02-18 | 37.61 | 37.86 | 37.58 | 37.73 | +0.613% | 301,290 | +15.240% |
| 2026-02-17 | 37.14 | 37.53 | 36.88 | 37.50 | -0.451% | 644,966 | +15.947% |
| 2026-02-13 | 37.72 | 37.74 | 37.38 | 37.67 | -0.633% | 490,991 | +15.423% |
| 2026-02-12 | 38.50 | 38.57 | 37.80 | 37.91 | -1.250% | 510,499 | +14.693% |
| 2026-02-11 | 38.37 | 38.48 | 38.08 | 38.39 | +0.735% | 556,356 | +13.259% |
| 2026-02-10 | 38.53 | 38.56 | 38.09 | 38.11 | -1.677% | 664,375 | +14.091% |
| 2026-02-09 | 38.45 | 38.82 | 38.38 | 38.76 | +2.215% | 491,294 | +12.178% |
| 2026-02-06 | 37.68 | 37.98 | 37.68 | 37.92 | +1.472% | 282,202 | +14.662% |
| 2026-02-05 | 37.71 | 37.92 | 37.33 | 37.37 | -2.377% | 660,581 | +16.350% |
| 2026-02-04 | 38.56 | 38.56 | 38.08 | 38.28 | -0.183% | 604,527 | +13.584% |
| 2026-02-03 | 38.10 | 38.38 | 38.02 | 38.35 | +1.832% | 335,563 | +13.377% |
| 2026-02-02 | 37.43 | 37.74 | 37.40 | 37.66 | +0.186% | 653,949 | +15.454% |
| 2026-01-30 | 38.14 | 38.34 | 37.40 | 37.59 | -2.058% | 1,391,951 | +15.669% |
| 2026-01-29 | 38.86 | 38.99 | 37.85 | 38.38 | +0.340% | 530,165 | +13.288% |
| 2026-01-28 | 38.29 | 38.53 | 38.07 | 38.25 | -0.494% | 340,609 | +13.673% |
| 2026-01-27 | 38.11 | 38.56 | 38.08 | 38.44 | +1.855% | 1,088,681 | +13.111% |
| 2026-01-26 | 37.32 | 37.82 | 37.32 | 37.74 | +2.304% | 543,702 | +15.209% |
| 2026-01-23 | 36.86 | 36.90 | 36.60 | 36.89 | -0.993% | 374,784 | +17.864% |
| 2026-01-22 | 36.82 | 37.32 | 36.81 | 37.26 | +3.071% | 465,560 | +16.694% |
| 2026-01-21 | 35.79 | 36.24 | 35.74 | 36.15 | +0.865% | 454,014 | +20.277% |
| 2026-01-20 | 35.58 | 36.07 | 35.50 | 35.84 | -0.223% | 728,113 | +21.317% |
| 2026-01-16 | 35.97 | 35.97 | 35.67 | 35.92 | -0.636% | 423,626 | +21.047% |
| 2026-01-15 | 35.97 | 36.22 | 35.78 | 36.15 | +0.333% | 351,920 | +20.277% |
| 2026-01-14 | 35.99 | 36.14 | 35.93 | 36.03 | -0.166% | 194,884 | +20.677% |
| 2026-01-13 | 36.33 | 36.33 | 35.94 | 36.09 | -0.797% | 520,642 | +20.477% |
| 2026-01-12 | 36.12 | 36.42 | 36.10 | 36.38 | +0.497% | 407,625 | +19.516% |
| 2026-01-09 | 35.99 | 36.20 | 35.78 | 36.20 | +1.061% | 365,261 | +20.110% |
| 2026-01-08 | 35.50 | 35.88 | 35.33 | 35.82 | -2.131% | 471,995 | +21.385% |
| 2026-01-07 | 36.28 | 36.67 | 36.28 | 36.60 | +0.938% | 270,121 | +18.798% |
| 2026-01-06 | 36.17 | 36.60 | 36.10 | 36.26 | +0.249% | 826,972 | +19.912% |
| 2026-01-05 | 36.01 | 36.17 | 35.81 | 36.17 | -0.221% | 871,259 | +20.210% |
| 2026-01-02 | 36.00 | 36.27 | 36.00 | 36.25 | +3.012% | 454,925 | +19.945% |
| 2025-12-31 | 35.16 | 35.24 | 35.02 | 35.19 | +0.085% | 176,956 | +23.558% |
| 2025-12-30 | 35.24 | 35.34 | 35.16 | 35.16 | +0.572% | 528,990 | +23.663% |
| 2025-12-29 | 34.96 | 35.04 | 34.87 | 34.96 | -0.682% | 192,889 | +24.371% |
| 2025-12-26 | 35.20 | 35.23 | 35.12 | 35.20 | +0.142% | 113,796 | +23.523% |
| 2025-12-24 | 35.10 | 35.20 | 35.10 | 35.15 | +0.457% | 55,854 | +23.698% |
| 2025-12-23 | 34.92 | 35.05 | 34.88 | 34.99 | -0.597% | 169,307 | +24.264% |
| 2025-12-22 | 35.00 | 35.20 | 34.98 | 35.20 | +1.208% | 277,061 | +23.523% |
| 2025-12-19 | 34.85 | 34.88 | 34.73 | 34.78 | +1.075% | 246,063 | +25.014% |
| 2025-12-18 | 34.33 | 34.58 | 34.26 | 34.41 | +0.409% | 287,021 | +26.359% |
| 2025-12-17 | 34.24 | 34.44 | 34.23 | 34.27 | -0.407% | 501,371 | +26.875% |
| 2025-12-16 | 34.50 | 34.52 | 34.23 | 34.41 | -4.150% | 566,947 | +26.359% |
| 2025-12-15 | 35.80 | 36.02 | 35.73 | 35.90 | +1.989% | 226,586 | +21.114% |
| 2025-12-12 | 35.39 | 35.41 | 35.06 | 35.20 | -0.198% | 311,017 | +23.523% |
| 2025-12-11 | 35.02 | 35.30 | 34.98 | 35.27 | +1.118% | 369,056 | +23.278% |
| 2025-12-10 | 34.33 | 34.94 | 34.28 | 34.88 | +1.839% | 331,193 | +24.656% |
| 2025-12-09 | 33.83 | 34.28 | 33.83 | 34.25 | +2.208% | 355,260 | +26.949% |
| 2025-12-08 | 33.66 | 33.70 | 33.38 | 33.51 | +0.209% | 107,569 | +29.752% |
| 2025-12-05 | 33.50 | 33.59 | 33.40 | 33.44 | -0.268% | 85,977 | +30.024% |
| 2025-12-04 | 33.58 | 33.67 | 33.43 | 33.53 | -0.238% | 495,809 | +29.675% |
| 2025-12-03 | 33.59 | 33.69 | 33.50 | 33.61 | -0.119% | 233,750 | +29.366% |
| 2025-12-02 | 33.78 | 33.78 | 33.43 | 33.65 | -0.737% | 320,314 | +29.212% |
| 2025-12-01 | 34.13 | 34.22 | 33.88 | 33.90 | -0.499% | 413,599 | +28.260% |
| 2025-11-28 | 33.89 | 34.09 | 33.80 | 34.07 | 0.000% | 116,765 | +27.620% |
| 2025-11-26 | 33.73 | 34.15 | 33.73 | 34.07 | +1.008% | 229,453 | +27.620% |
| 2025-11-25 | 33.42 | 33.73 | 33.29 | 33.73 | +2.398% | 215,925 | +28.906% |
| 2025-11-24 | 33.02 | 33.06 | 32.74 | 32.94 | -0.303% | 304,444 | +31.998% |
| 2025-11-21 | 32.68 | 33.09 | 32.52 | 33.04 | +1.474% | 278,711 | +31.598% |
| 2025-11-20 | 33.39 | 33.48 | 32.51 | 32.56 | -2.193% | 502,105 | +33.538% |
| 2025-11-19 | 33.35 | 33.48 | 33.16 | 33.29 | +1.278% | 229,324 | +30.610% |
| 2025-11-18 | 32.80 | 33.04 | 32.61 | 32.87 | -1.557% | 613,827 | +32.279% |
| 2025-11-17 | 33.71 | 33.83 | 33.24 | 33.39 | -2.254% | 221,984 | +30.219% |
| 2025-11-14 | 33.80 | 34.22 | 33.80 | 34.16 | +0.088% | 161,403 | +27.283% |
| 2025-11-13 | 34.53 | 34.59 | 34.09 | 34.13 | -0.843% | 417,154 | +27.395% |
| 2025-11-12 | 34.56 | 34.56 | 34.24 | 34.42 | -0.405% | 219,154 | +26.322% |
| 2025-11-11 | 34.59 | 34.70 | 34.55 | 34.56 | +0.348% | 340,416 | +25.810% |
| 2025-11-10 | 34.31 | 34.44 | 34.13 | 34.44 | +1.773% | 219,143 | +26.249% |
| 2025-11-07 | 33.63 | 33.84 | 33.45 | 33.84 | -0.324% | 111,271 | +28.487% |
| 2025-11-06 | 34.18 | 34.24 | 33.85 | 33.95 | +1.313% | 163,381 | +28.071% |
| 2025-11-05 | 33.42 | 33.53 | 33.36 | 33.51 | +0.600% | 84,813 | +29.752% |
| 2025-11-04 | 33.36 | 33.50 | 33.21 | 33.31 | -1.391% | 979,728 | +30.531% |
| 2025-11-03 | 33.76 | 33.85 | 33.65 | 33.78 | +0.208% | 117,347 | +28.715% |
| 2025-10-31 | 33.91 | 33.91 | 33.56 | 33.71 | -1.490% | 189,729 | +28.982% |
| 2025-10-30 | 34.29 | 34.46 | 34.16 | 34.22 | -0.898% | 192,686 | +27.060% |
| 2025-10-29 | 34.60 | 34.86 | 34.39 | 34.53 | -0.918% | 381,740 | +25.919% |
| 2025-10-28 | 34.67 | 35.04 | 34.66 | 34.85 | +1.901% | 202,870 | +24.763% |
| 2025-10-27 | 34.22 | 34.29 | 34.05 | 34.20 | +0.855% | 322,311 | +27.135% |
| 2025-10-24 | 34.09 | 34.10 | 33.81 | 33.91 | -0.761% | 259,759 | +28.222% |
| 2025-10-23 | 34.00 | 34.17 | 34.00 | 34.17 | +1.005% | 183,182 | +27.246% |
| 2025-10-22 | 33.70 | 33.95 | 33.62 | 33.83 | +2.205% | 593,555 | +28.525% |
| 2025-10-21 | 33.40 | 33.40 | 33.10 | 33.10 | -1.165% | 110,226 | +31.360% |
| 2025-10-20 | 33.18 | 33.53 | 33.18 | 33.49 | +1.731% | 289,713 | +29.830% |
| 2025-10-17 | 32.77 | 32.94 | 32.70 | 32.92 | +0.274% | 223,844 | +32.078% |
| 2025-10-16 | 32.99 | 33.02 | 32.78 | 32.83 | -0.213% | 417,914 | +32.440% |
| 2025-10-15 | 32.71 | 33.00 | 32.70 | 32.90 | +2.110% | 120,139 | +32.158% |
| 2025-10-14 | 31.89 | 32.26 | 31.80 | 32.22 | -0.586% | 114,327 | +34.947% |
| 2025-10-13 | 32.17 | 32.50 | 32.13 | 32.41 | +1.982% | 418,890 | +34.156% |
| 2025-10-10 | 32.36 | 32.42 | 31.74 | 31.78 | -1.549% | 302,097 | +36.816% |
| 2025-10-09 | 32.66 | 32.70 | 32.22 | 32.28 | -1.042% | 162,377 | +34.696% |
| 2025-10-08 | 32.52 | 32.68 | 32.43 | 32.62 | +0.123% | 159,778 | +33.292% |
| 2025-10-07 | 32.78 | 32.83 | 32.49 | 32.58 | +0.215% | 605,110 | +33.456% |
| 2025-10-06 | 32.77 | 32.78 | 32.45 | 32.51 | -1.245% | 305,450 | +33.743% |
| 2025-10-03 | 32.85 | 32.96 | 32.75 | 32.92 | +0.335% | 249,057 | +32.078% |
| 2025-10-02 | 32.99 | 33.09 | 32.61 | 32.81 | +0.644% | 462,184 | +32.521% |
| 2025-10-01 | 32.50 | 32.71 | 32.46 | 32.60 | +1.242% | 455,592 | +33.374% |
| 2025-09-30 | 32.11 | 32.30 | 31.99 | 32.20 | +0.280% | 167,017 | +35.031% |
| 2025-09-29 | 32.19 | 32.23 | 32.00 | 32.11 | -0.187% | 517,603 | +35.410% |
| 2025-09-26 | 31.75 | 32.23 | 31.75 | 32.17 | +1.901% | 192,003 | +35.157% |
| 2025-09-25 | 31.80 | 31.84 | 31.27 | 31.57 | -1.620% | 596,525 | +37.726% |
| 2025-09-24 | 31.86 | 32.19 | 31.86 | 32.09 | +0.156% | 459,684 | +35.494% |
| 2025-09-23 | 32.20 | 32.27 | 31.87 | 32.04 | +0.125% | 1,124,342 | +35.705% |
| 2025-09-22 | 31.84 | 32.03 | 31.74 | 32.00 | +0.756% | 255,401 | +35.875% |
| 2025-09-19 | 31.96 | 31.96 | 31.70 | 31.76 | -0.967% | 541,827 | +36.902% |
| 2025-09-18 | 32.18 | 32.19 | 31.95 | 32.07 | -0.774% | 184,120 | +35.578% |
| 2025-09-17 | 32.43 | 32.75 | 32.20 | 32.32 | -0.584% | 479,004 | +34.530% |
| 2025-09-16 | 32.74 | 32.74 | 32.34 | 32.51 | -0.914% | 455,765 | +33.743% |
| 2025-09-15 | 32.54 | 32.86 | 32.50 | 32.81 | +1.642% | 435,978 | +32.521% |
| 2025-09-12 | 32.29 | 32.37 | 32.18 | 32.28 | -0.982% | 455,791 | +34.696% |
| 2025-09-11 | 32.30 | 32.62 | 32.30 | 32.60 | +2.419% | 516,302 | +33.374% |
| 2025-09-10 | 32.00 | 32.12 | 31.76 | 31.83 | -1.699% | 372,789 | +36.601% |
| 2025-09-09 | 32.52 | 32.52 | 32.26 | 32.38 | -1.521% | 438,352 | +34.280% |
| 2025-09-08 | 32.70 | 32.93 | 32.67 | 32.88 | +2.302% | 403,361 | +32.238% |
| 2025-09-05 | 32.56 | 32.56 | 32.02 | 32.14 | +0.031% | 628,344 | +35.283% |
| 2025-09-04 | 31.95 | 32.20 | 31.87 | 32.13 | +1.935% | 553,751 | +35.325% |
| 2025-09-03 | 31.70 | 31.70 | 31.39 | 31.52 | +0.735% | 262,056 | +37.944% |
| 2025-09-02 | 30.85 | 31.39 | 30.84 | 31.29 | -1.293% | 642,294 | +38.958% |
| 2025-08-29 | 31.72 | 31.79 | 31.59 | 31.70 | -1.154% | 518,756 | +37.161% |
| 2025-08-28 | 32.12 | 32.21 | 31.94 | 32.07 | -0.835% | 899,640 | +35.578% |
| 2025-08-27 | 32.09 | 32.38 | 31.95 | 32.34 | -1.582% | 764,565 | +34.447% |
| 2025-08-26 | 32.75 | 32.96 | 32.71 | 32.86 | +0.828% | 357,158 | +32.319% |
| 2025-08-25 | 32.88 | 33.16 | 32.55 | 32.59 | -0.336% | 597,579 | +33.415% |
| 2025-08-22 | 32.42 | 32.91 | 32.30 | 32.70 | -2.037% | 1,090,836 | +32.966% |
| 2025-08-21 | 33.90 | 34.05 | 33.13 | 33.38 | -1.184% | 2,401,808 | +30.258% |
| 2025-08-20 | 34.00 | 34.00 | 33.63 | 33.78 | -0.030% | 259,510 | +28.715% |
| 2025-08-19 | 34.07 | 34.15 | 33.73 | 33.79 | +0.446% | 590,050 | +28.677% |
| 2025-08-18 | 33.55 | 33.64 | 33.46 | 33.64 | +0.568% | 171,166 | +29.251% |
| 2025-08-15 | 33.56 | 33.60 | 33.43 | 33.45 | +0.541% | 155,676 | +29.985% |
| 2025-08-14 | 33.14 | 33.27 | 33.06 | 33.27 | -2.348% | 246,315 | +30.688% |
| 2025-08-13 | 33.86 | 34.09 | 33.82 | 34.07 | +0.235% | 650,872 | +27.620% |
| 2025-08-12 | 33.59 | 33.99 | 33.54 | 33.99 | +1.645% | 117,392 | +27.920% |
| 2025-08-11 | 33.68 | 33.68 | 33.30 | 33.44 | -1.560% | 207,878 | +30.024% |
| 2025-08-08 | 33.52 | 34.01 | 33.45 | 33.97 | +1.312% | 291,972 | +27.995% |
| 2025-08-07 | 33.72 | 33.74 | 33.26 | 33.53 | +2.101% | 393,802 | +29.675% |
| 2025-08-06 | 32.35 | 32.90 | 32.34 | 32.84 | +3.303% | 473,013 | +32.400% |
| 2025-08-05 | 31.95 | 32.01 | 31.63 | 31.79 | -0.470% | 725,105 | +36.773% |
| 2025-08-04 | 31.85 | 31.98 | 31.82 | 31.94 | +0.757% | 305,070 | +36.130% |
| 2025-08-01 | 31.83 | 31.83 | 31.45 | 31.70 | -0.157% | 330,594 | +37.161% |
| 2025-07-31 | 31.94 | 32.01 | 31.70 | 31.75 | -1.428% | 575,162 | +36.945% |
| 2025-07-30 | 32.20 | 32.50 | 32.05 | 32.21 | -0.124% | 498,318 | +34.989% |
| 2025-07-29 | 32.27 | 32.33 | 32.08 | 32.25 | +0.373% | 301,451 | +34.822% |
| 2025-07-28 | 32.53 | 32.53 | 32.03 | 32.13 | -3.658% | 528,940 | +35.325% |
| 2025-07-25 | 33.24 | 33.42 | 33.12 | 33.35 | +0.180% | 151,318 | +30.375% |
| 2025-07-24 | 33.28 | 33.39 | 33.17 | 33.29 | -0.478% | 202,119 | +30.610% |
| 2025-07-23 | 33.05 | 33.47 | 32.85 | 33.45 | +1.579% | 437,633 | +29.985% |
| 2025-07-22 | 32.83 | 32.98 | 32.63 | 32.93 | +0.091% | 136,902 | +32.038% |
| 2025-07-21 | 32.88 | 33.02 | 32.74 | 32.90 | +0.122% | 247,745 | +32.158% |
| 2025-07-18 | 32.99 | 33.07 | 32.82 | 32.86 | +1.608% | 175,790 | +32.319% |
| 2025-07-17 | 32.00 | 32.37 | 32.00 | 32.34 | +1.157% | 220,145 | +34.447% |
| 2025-07-16 | 31.75 | 32.05 | 31.60 | 31.97 | +0.979% | 241,373 | +36.003% |
| 2025-07-15 | 32.33 | 32.34 | 31.58 | 31.66 | -1.493% | 149,544 | +37.334% |
| 2025-07-14 | 32.01 | 32.23 | 31.92 | 32.14 | +0.595% | 258,994 | +35.283% |
| 2025-07-11 | 32.03 | 32.03 | 31.85 | 31.95 | -0.312% | 103,277 | +36.088% |
| 2025-07-10 | 32.13 | 32.13 | 31.82 | 32.05 | -2.048% | 304,410 | +35.663% |
| 2025-07-09 | 32.62 | 32.77 | 32.51 | 32.72 | +0.307% | 134,875 | +32.885% |
| 2025-07-08 | 32.44 | 32.66 | 32.32 | 32.62 | +1.147% | 183,691 | +33.292% |
| 2025-07-07 | 32.24 | 32.38 | 32.00 | 32.25 | -1.737% | 348,789 | +34.822% |
| 2025-07-03 | 32.62 | 32.82 | 32.62 | 32.82 | +1.957% | 651,271 | +32.480% |
| 2025-07-02 | 32.08 | 32.22 | 31.84 | 32.19 | +0.405% | 320,193 | +35.073% |
| 2025-07-01 | 32.20 | 32.35 | 31.81 | 32.06 | -0.620% | 475,182 | +35.621% |
| 2025-06-30 | 32.07 | 32.26 | 32.00 | 32.26 | +1.799% | 511,191 | +34.780% |
| 2025-06-27 | 31.68 | 31.80 | 31.51 | 31.69 | +0.126% | 261,321 | +37.204% |
| 2025-06-26 | 31.40 | 31.69 | 31.33 | 31.65 | +3.533% | 641,038 | +37.378% |
| 2025-06-25 | 30.40 | 30.59 | 30.31 | 30.57 | +0.033% | 225,197 | +42.231% |
| 2025-06-24 | 30.20 | 30.64 | 30.18 | 30.56 | +3.558% | 544,811 | +42.277% |
| 2025-06-23 | 29.23 | 29.52 | 29.03 | 29.51 | -0.707% | 714,048 | +47.340% |
| 2025-06-20 | 29.70 | 29.84 | 29.57 | 29.72 | +1.226% | 279,889 | +46.299% |
| 2025-06-18 | 29.29 | 29.59 | 29.28 | 29.36 | -0.102% | 337,342 | +48.093% |
| 2025-06-17 | 29.53 | 29.78 | 29.36 | 29.39 | +0.034% | 703,982 | +47.941% |
| 2025-06-16 | 29.52 | 29.75 | 29.35 | 29.38 | -1.608% | 863,575 | +47.992% |
| 2025-06-13 | 29.94 | 30.07 | 29.77 | 29.86 | -2.514% | 1,701,128 | +45.613% |
| 2025-06-12 | 30.62 | 30.75 | 30.51 | 30.63 | +0.033% | 278,443 | +41.952% |
| 2025-06-11 | 30.74 | 30.84 | 30.49 | 30.62 | -0.681% | 384,720 | +41.999% |
| 2025-06-10 | 30.94 | 31.00 | 30.67 | 30.83 | +2.767% | 340,549 | +41.031% |
| 2025-06-09 | 29.77 | 30.09 | 29.75 | 30.00 | +1.833% | 416,439 | +44.933% |
| 2025-06-06 | 29.44 | 29.50 | 29.28 | 29.46 | -0.975% | 426,471 | +47.590% |
| 2025-06-05 | 30.07 | 30.10 | 29.74 | 29.75 | -1.555% | 442,616 | +46.151% |
| 2025-06-04 | 30.08 | 30.37 | 30.08 | 30.22 | +1.003% | 345,816 | +43.878% |
| 2025-06-03 | 29.72 | 29.93 | 29.61 | 29.92 | -1.869% | 744,432 | +45.321% |
| 2025-06-02 | 30.08 | 30.54 | 30.08 | 30.49 | +0.395% | 568,497 | +42.604% |
| 2025-05-30 | 30.26 | 30.47 | 30.02 | 30.37 | -1.139% | 541,995 | +43.168% |
| 2025-05-29 | 31.03 | 31.03 | 30.53 | 30.72 | -1.696% | 483,483 | +41.536% |
| 2025-05-28 | 31.19 | 31.29 | 31.07 | 31.25 | +1.395% | 661,813 | +39.136% |
| 2025-05-27 | 30.89 | 30.93 | 30.75 | 30.82 | +3.250% | 693,606 | +41.077% |
| 2025-05-23 | 29.52 | 29.90 | 29.45 | 29.85 | -0.467% | 418,186 | +45.662% |
| 2025-05-22 | 30.04 | 30.09 | 29.81 | 29.99 | -0.332% | 883,630 | +44.982% |
| 2025-05-21 | 30.35 | 30.52 | 30.09 | 30.09 | -2.210% | 766,631 | +44.500% |
| 2025-05-20 | 30.49 | 30.77 | 30.36 | 30.77 | +0.786% | 454,597 | +41.306% |
| 2025-05-19 | 30.15 | 30.57 | 29.97 | 30.53 | +0.693% | 378,892 | +42.417% |
| 2025-05-16 | 30.31 | 30.49 | 30.16 | 30.32 | -0.558% | 510,001 | +43.404% |
| 2025-05-15 | 30.55 | 30.62 | 30.40 | 30.49 | -0.619% | 242,496 | +42.604% |
| 2025-05-14 | 30.80 | 30.87 | 30.61 | 30.68 | -0.390% | 258,507 | +41.721% |
| 2025-05-13 | 30.53 | 30.95 | 30.41 | 30.80 | +0.984% | 501,228 | +41.169% |
| 2025-05-12 | 30.69 | 30.69 | 30.16 | 30.50 | -1.231% | 542,232 | +42.557% |
| 2025-05-09 | 30.70 | 30.94 | 30.70 | 30.88 | +3.140% | 429,047 | +40.803% |
| 2025-05-08 | 30.02 | 30.15 | 29.88 | 29.94 | +0.944% | 431,178 | +45.224% |
| 2025-05-07 | 29.53 | 29.86 | 29.53 | 29.66 | +0.611% | 497,575 | +46.595% |
| 2025-05-06 | 29.17 | 29.49 | 29.04 | 29.48 | -1.173% | 678,255 | +47.490% |
| 2025-05-05 | 29.95 | 29.95 | 29.64 | 29.83 | -0.864% | 500,816 | +45.759% |
| 2025-05-02 | 30.05 | 30.13 | 29.85 | 30.09 | +2.173% | 490,968 | +44.500% |
| 2025-05-01 | 29.74 | 29.78 | 29.35 | 29.45 | -0.102% | 991,113 | +47.640% |
| 2025-04-30 | 29.39 | 29.65 | 29.14 | 29.48 | -2.706% | 598,680 | +47.490% |
| 2025-04-29 | 30.22 | 30.30 | 30.09 | 30.30 | 0.000% | 177,242 | +43.498% |
| 2025-04-28 | 30.05 | 30.31 | 29.82 | 30.30 | +0.866% | 433,495 | +43.498% |
| 2025-04-25 | 30.01 | 30.18 | 29.77 | 30.04 | -0.497% | 399,027 | +44.740% |
| 2025-04-24 | 29.90 | 30.23 | 29.75 | 30.19 | +2.582% | 553,619 | +44.021% |
| 2025-04-23 | 29.53 | 29.76 | 29.39 | 29.43 | +0.615% | 474,548 | +47.740% |
| 2025-04-22 | 28.95 | 29.32 | 28.85 | 29.25 | +2.166% | 488,040 | +48.650% |
| 2025-04-21 | 28.60 | 28.82 | 28.33 | 28.63 | +1.202% | 434,566 | +51.869% |
| 2025-04-17 | 28.19 | 28.51 | 28.07 | 28.29 | +1.983% | 752,267 | +53.694% |
| 2025-04-16 | 27.75 | 27.96 | 27.64 | 27.74 | +0.580% | 382,625 | +56.741% |
| 2025-04-15 | 27.54 | 27.85 | 27.35 | 27.58 | 0.000% | 335,041 | +57.650% |