Dark

EWL
iShares MSCI Switzerland ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:57 PM EDT

64.51USD+1.248%(+0.79)261,929

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-63.72)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

64.50USD-0.023%(-0.01)26,515

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	64.4400	64.6700	64.3500	64.5000	+1.224%	261,929	0.000%
2026-08-06	64.2200	64.3100	63.6200	63.7200	-0.717%	342,382	+1.224%
2026-08-05	64.0000	64.2600	63.9200	64.1800	+0.675%	272,256	+0.499%
2026-08-04	63.7400	63.8000	63.5100	63.7500	+0.918%	835,284	+1.176%
2026-08-03	63.3400	63.3400	62.9550	63.1700	+0.016%	429,708	+2.105%
2026-07-31	63.3000	63.3100	62.7300	63.1600	-1.189%	314,300	+2.122%
2026-07-30	63.2900	63.9700	63.2400	63.9200	+1.800%	594,155	+0.907%
2026-07-29	62.8600	63.3600	62.5850	62.7900	-0.696%	352,090	+2.723%
2026-07-28	62.6800	63.3850	62.6100	63.2300	+1.265%	294,673	+2.009%
2026-07-27	62.5700	62.6600	62.2700	62.4400	+0.564%	233,188	+3.299%
2026-07-24	62.2200	62.3791	61.9900	62.0900	+0.356%	208,176	+3.881%
2026-07-23	61.3200	61.9000	61.2150	61.8700	-0.802%	336,911	+4.251%
2026-07-22	63.0700	63.0700	62.2600	62.3700	-0.463%	715,750	+3.415%
2026-07-21	62.5700	62.8300	62.3000	62.6600	+0.529%	414,625	+2.936%
2026-07-20	62.9400	62.9400	62.2900	62.3300	-1.345%	1,021,932	+3.481%
2026-07-17	63.1500	63.4000	63.0100	63.1800	+0.302%	319,929	+2.089%
2026-07-16	62.4800	63.0500	62.4800	62.9900	-0.568%	242,838	+2.397%
2026-07-15	62.7400	63.4300	62.7400	63.3500	+1.490%	281,684	+1.815%
2026-07-14	62.8100	62.9550	62.4100	62.4200	0.000%	755,315	+3.332%
2026-07-13	62.7600	62.9200	62.3000	62.4200	-0.810%	285,016	+3.332%
2026-07-10	62.9800	63.1300	62.6800	62.9300	-0.064%	152,253	+2.495%
2026-07-09	62.7500	63.0950	62.7300	62.9700	+0.207%	2,200,388	+2.430%
2026-07-08	62.7500	62.9000	62.4150	62.8400	-0.899%	399,529	+2.642%
2026-07-07	63.9400	63.9900	63.2500	63.4100	-0.455%	232,409	+1.719%
2026-07-06	63.5600	63.7200	63.1300	63.7000	-0.438%	274,478	+1.256%
2026-07-02	63.6500	64.2400	63.5750	63.9800	+2.368%	548,225	+0.813%
2026-07-01	62.2900	62.6700	62.2000	62.5000	-0.557%	246,479	+3.200%
2026-06-30	62.9800	63.0300	62.5500	62.8500	-0.632%	271,276	+2.625%
2026-06-29	62.7800	63.2650	62.6800	63.2500	+1.362%	253,913	+1.976%
2026-06-26	62.3500	62.7500	62.2450	62.4000	-0.637%	327,301	+3.365%
2026-06-25	62.5600	63.0700	62.5600	62.8000	+0.981%	344,528	+2.707%
2026-06-24	62.0500	62.3300	61.9400	62.1900	+1.155%	315,838	+3.714%
2026-06-23	61.3100	61.6300	61.3100	61.4800	+0.376%	258,957	+4.912%
2026-06-22	61.0100	61.3450	60.9750	61.2500	-0.130%	229,454	+5.306%
2026-06-18	61.4100	61.4900	61.2300	61.3300	-0.260%	237,419	+5.169%
2026-06-17	62.1600	62.4300	61.3350	61.4900	-0.710%	309,470	+4.895%
2026-06-16	61.8700	62.1650	61.6800	61.9300	+0.405%	246,045	+4.150%
2026-06-15	62.3000	62.3000	61.6450	61.6800	-1.658%	572,888	+4.572%
2026-06-12	62.5900	62.8350	62.3500	62.7200	-0.302%	364,453	+2.838%
2026-06-11	61.8800	63.0300	61.5800	62.9100	+2.996%	533,311	+2.527%
2026-06-10	61.3500	61.6900	61.0650	61.0800	-0.570%	431,088	+5.599%
2026-06-09	61.5800	61.7950	60.7200	61.4300	+0.821%	668,241	+4.998%
2026-06-08	61.1900	61.3300	60.8000	60.9300	-0.131%	627,834	+5.859%
2026-06-05	61.7400	61.8100	60.8300	61.0100	-1.374%	289,397	+5.720%
2026-06-04	61.8600	62.0700	61.6500	61.8600	+1.576%	447,560	+4.268%
2026-06-03	61.0200	61.2132	60.8100	60.9000	-1.392%	337,812	+5.911%
2026-06-02	61.8600	61.9200	61.5300	61.7600	-0.371%	504,238	+4.437%
2026-06-01	62.0100	62.3200	61.5500	61.9900	-1.806%	605,863	+4.049%
2026-05-29	63.3800	63.6000	63.1200	63.1300	+0.446%	664,213	+2.170%
2026-05-28	62.4800	62.9200	62.3500	62.8500	-0.349%	719,390	+2.625%
2026-05-27	63.0500	63.2300	62.8400	63.0700	+0.318%	464,961	+2.267%
2026-05-26	62.9700	63.0850	62.6800	62.8700	+0.367%	275,236	+2.593%
2026-05-22	62.6000	62.8600	62.4200	62.6400	-0.334%	353,608	+2.969%
2026-05-21	61.9300	63.0400	61.7500	62.8500	+0.883%	452,692	+2.625%
2026-05-20	61.7000	62.6400	61.5650	62.3000	+1.120%	514,551	+3.531%
2026-05-19	61.7000	61.9300	61.5500	61.6100	-0.436%	497,348	+4.691%
2026-05-18	61.4400	61.8850	61.3300	61.8800	+1.227%	837,728	+4.234%
2026-05-15	61.2500	61.4900	61.0600	61.1300	-1.052%	308,439	+5.513%
2026-05-14	61.8400	62.0200	61.6600	61.7800	+0.032%	413,005	+4.403%
2026-05-13	61.2600	61.7600	61.2600	61.7600	+0.455%	273,464	+4.437%
2026-05-12	61.2300	61.5500	61.0600	61.4800	-0.065%	193,002	+4.912%
2026-05-11	61.6000	61.7600	61.3400	61.5200	-0.453%	1,624,535	+4.844%
2026-05-08	61.7500	61.9250	61.4800	61.8000	+1.146%	257,687	+4.369%
2026-05-07	62.3500	62.6800	61.0800	61.1000	-2.240%	422,076	+5.565%
2026-05-06	62.2700	62.5450	62.0200	62.5000	+2.275%	381,115	+3.200%
2026-05-05	60.9000	61.1500	60.6350	61.1100	+1.310%	350,696	+5.547%
2026-05-04	60.8400	60.9200	60.1450	60.3200	-1.567%	571,232	+6.930%
2026-05-01	61.6200	61.8100	61.2400	61.2800	-0.147%	909,138	+5.255%
2026-04-30	60.7800	61.5600	60.6800	61.3700	+2.608%	952,510	+5.100%
2026-04-29	60.1600	60.2500	59.5850	59.8100	-1.547%	357,418	+7.841%
2026-04-28	60.6600	60.7800	60.3200	60.7500	-0.508%	322,225	+6.173%
2026-04-27	61.3550	61.4200	61.0350	61.0600	-0.812%	241,016	+5.634%
2026-04-24	61.2000	61.6300	60.9800	61.5600	+0.654%	448,905	+4.776%
2026-04-23	61.5200	61.7900	60.4900	61.1600	+0.049%	424,435	+5.461%
2026-04-22	61.2900	61.2900	60.8400	61.1300	+0.493%	684,689	+5.513%
2026-04-21	61.9100	62.0250	60.8000	60.8300	-2.656%	1,032,948	+6.033%
2026-04-20	62.1100	62.4900	61.7950	62.4900	+0.080%	343,522	+3.217%
2026-04-17	62.2300	62.8350	62.0500	62.4400	+2.176%	453,001	+3.299%
2026-04-16	61.4500	61.6300	60.9100	61.1100	-0.844%	292,455	+5.547%
2026-04-15	61.9300	61.9300	61.4600	61.6300	-0.372%	344,884	+4.657%
2026-04-14	61.8000	62.0100	61.7000	61.8600	+0.979%	385,624	+4.268%
2026-04-13	60.2500	61.3300	60.2500	61.2600	+0.923%	587,792	+5.289%
2026-04-10	61.2400	61.3899	60.5150	60.7000	+0.248%	1,858,749	+6.260%
2026-04-09	60.1500	60.9600	60.0400	60.5500	-0.148%	897,884	+6.524%
2026-04-08	60.7200	60.7200	60.1900	60.6400	+2.902%	677,025	+6.365%
2026-04-07	58.7100	59.0600	57.9250	58.9300	-0.657%	1,344,845	+9.452%
2026-04-06	59.0300	59.5400	58.7539	59.3200	+0.628%	1,470,182	+8.732%
2026-04-02	58.5200	59.4600	58.2800	58.9500	-0.924%	579,892	+9.415%
2026-04-01	59.4400	59.8700	59.1150	59.5000	+1.173%	1,719,685	+8.403%
2026-03-31	58.2200	58.8450	57.6550	58.8100	+2.243%	1,534,172	+9.675%
2026-03-30	57.4300	57.7950	57.2550	57.5200	+0.948%	911,644	+12.135%
2026-03-27	57.2700	57.5150	56.8200	56.9800	-0.558%	805,255	+13.198%
2026-03-26	57.7100	58.2500	57.2550	57.3000	-1.546%	1,027,164	+12.565%
2026-03-25	58.3000	58.4600	57.9200	58.2000	+1.535%	887,390	+10.825%
2026-03-24	56.7600	57.5500	56.7500	57.3200	-0.192%	839,390	+12.526%
2026-03-23	57.0800	58.0000	56.9400	57.4300	+1.989%	2,977,405	+12.311%
2026-03-20	57.6500	57.6500	55.9700	56.3100	-2.138%	1,930,328	+14.544%
2026-03-19	56.9800	57.9800	56.8700	57.5400	-0.553%	1,129,642	+12.096%
2026-03-18	58.9300	59.0200	57.8400	57.8600	-2.822%	1,019,897	+11.476%
2026-03-17	59.7700	59.9100	59.5000	59.5400	+0.067%	710,674	+8.331%
2026-03-16	59.1600	59.6100	59.1100	59.5000	+1.328%	687,333	+8.403%
2026-03-13	59.5300	59.6800	58.6000	58.7200	-1.078%	814,449	+9.843%
2026-03-12	59.6500	59.8550	59.1700	59.3600	-1.215%	765,106	+8.659%
2026-03-11	60.0000	60.1500	59.6200	60.0900	-0.249%	1,064,732	+7.339%
2026-03-10	60.9700	61.2300	60.1000	60.2400	-1.262%	1,434,174	+7.072%
2026-03-09	59.8700	61.2300	59.2900	61.0100	-0.213%	1,746,148	+5.720%
2026-03-06	60.0000	61.2850	59.7100	61.1400	+0.147%	1,072,147	+5.496%
2026-03-05	61.4900	61.8200	60.6850	61.0500	-2.414%	1,267,223	+5.651%
2026-03-04	62.5500	62.6376	62.1400	62.5600	+0.563%	662,734	+3.101%
2026-03-03	61.4100	62.5400	60.9450	62.2100	-2.170%	1,442,272	+3.681%
2026-03-02	63.6300	63.9600	63.3300	63.5900	-2.289%	707,473	+1.431%
2026-02-27	65.1400	65.5250	64.9100	65.0800	+0.696%	585,159	-0.891%
2026-02-26	64.8700	65.0200	64.3100	64.6300	-0.339%	745,707	-0.201%
2026-02-25	65.0100	65.0100	64.7050	64.8500	+0.046%	300,191	-0.540%
2026-02-24	64.7200	64.9900	64.7050	64.8200	+0.793%	409,540	-0.494%
2026-02-23	64.1100	64.3800	64.0400	64.3100	-0.109%	510,351	+0.295%
2026-02-20	63.9100	64.4350	63.8500	64.3800	+0.343%	521,475	+0.186%
2026-02-19	64.0000	64.1700	63.7750	64.1600	-0.156%	355,746	+0.530%
2026-02-18	64.4300	64.5240	64.1200	64.2600	-0.279%	500,329	+0.373%
2026-02-17	64.0700	64.5079	63.8450	64.4400	+1.019%	496,470	+0.093%
2026-02-13	63.6800	63.9050	63.4000	63.7900	+0.520%	385,706	+1.113%
2026-02-12	63.6500	63.7600	63.2000	63.4600	+0.348%	517,224	+1.639%
2026-02-11	63.1400	63.4400	62.9050	63.2400	-0.300%	356,630	+1.992%
2026-02-10	63.8500	63.8750	63.4200	63.4300	-0.032%	564,875	+1.687%
2026-02-09	63.4400	63.6050	63.2150	63.4500	+0.571%	421,831	+1.655%
2026-02-06	62.4200	63.1100	62.4200	63.0900	+1.366%	392,408	+2.235%
2026-02-05	62.3500	62.5750	62.1800	62.2400	-0.368%	530,058	+3.631%
2026-02-04	62.8500	63.0400	62.2650	62.4700	+0.937%	609,958	+3.250%
2026-02-03	61.6500	62.1500	61.6500	61.8900	-0.578%	953,372	+4.217%
2026-02-02	61.8000	62.2700	61.7200	62.2500	+1.154%	622,643	+3.614%
2026-01-30	62.0800	62.1400	61.4300	61.5400	-1.093%	533,914	+4.810%
2026-01-29	62.0800	62.3050	61.4800	62.2200	+1.916%	529,297	+3.664%
2026-01-28	61.5300	61.6200	60.8000	61.0500	-2.429%	759,346	+5.651%
2026-01-27	62.1400	62.7600	62.1150	62.5700	+2.255%	571,108	+3.085%
2026-01-26	61.1700	61.5846	61.1700	61.1900	+0.526%	402,598	+5.409%
2026-01-23	60.1900	60.9150	60.0800	60.8700	+0.462%	582,528	+5.964%
2026-01-22	60.5800	60.8400	60.5400	60.5900	+0.165%	439,328	+6.453%
2026-01-21	60.1300	60.5100	59.8750	60.4900	+0.549%	735,232	+6.629%
2026-01-20	59.9700	60.4450	59.8800	60.1600	-0.578%	462,472	+7.214%
2026-01-16	60.6000	60.6000	60.3750	60.5100	-0.017%	409,985	+6.594%
2026-01-15	60.8800	60.8800	60.4500	60.5200	-0.575%	613,002	+6.576%
2026-01-14	60.6600	60.9000	60.5700	60.8700	+1.163%	404,130	+5.964%
2026-01-13	60.4000	60.4000	59.9700	60.1700	-0.759%	276,409	+7.196%
2026-01-12	60.7300	60.7899	60.5250	60.6300	+0.083%	387,322	+6.383%
2026-01-09	60.3100	60.6050	60.2600	60.5800	+0.615%	274,643	+6.471%
2026-01-08	60.0300	60.3650	60.0300	60.2100	-0.166%	301,730	+7.125%
2026-01-07	60.3900	60.4950	60.1200	60.3100	-0.396%	376,282	+6.947%
2026-01-06	60.3300	60.6350	60.3200	60.5500	+0.199%	967,333	+6.524%
2026-01-05	59.5800	60.4300	59.5300	60.4300	+0.149%	671,211	+6.735%
2026-01-02	60.3900	60.5300	60.1200	60.3400	+0.634%	834,562	+6.894%
2025-12-31	60.2400	60.2400	59.9100	59.9600	-0.349%	454,300	+7.572%
2025-12-30	60.3600	60.4364	60.1600	60.1700	-0.298%	267,572	+7.196%
2025-12-29	60.3300	60.4550	60.2200	60.3500	-0.314%	425,193	+6.877%
2025-12-26	60.6000	60.6000	60.3750	60.5400	+0.017%	370,223	+6.541%
2025-12-24	60.5300	60.5900	60.4350	60.5300	+0.215%	159,420	+6.559%
2025-12-23	60.3800	60.4800	60.2550	60.4000	+0.784%	244,829	+6.788%
2025-12-22	59.5900	59.9485	59.5900	59.9300	+0.604%	141,750	+7.626%
2025-12-19	59.5000	59.8250	59.4650	59.5700	+0.168%	525,477	+8.276%
2025-12-18	59.4000	59.6950	59.2300	59.4700	+1.071%	532,009	+8.458%
2025-12-17	58.9900	59.2350	58.8400	58.8400	-0.305%	460,879	+9.619%
2025-12-16	59.2900	59.3200	58.8950	59.0200	-0.068%	324,918	+9.285%
2025-12-15	58.8700	59.0800	58.8000	59.0600	+1.182%	488,490	+9.211%
2025-12-12	58.5000	58.7100	58.2000	58.3700	-0.205%	452,766	+10.502%
2025-12-11	58.4700	58.6800	58.4400	58.4900	+0.188%	587,233	+10.275%
2025-12-10	57.8300	58.4881	57.7900	58.3800	+1.196%	1,853,843	+10.483%
2025-12-09	58.2700	58.2700	57.6000	57.6900	-0.121%	354,690	+11.804%
2025-12-08	58.0100	58.0700	57.6800	57.7600	-0.465%	275,112	+11.669%
2025-12-05	58.0400	58.1700	57.8600	58.0300	+0.207%	424,587	+11.149%
2025-12-04	58.2400	58.3000	57.8500	57.9100	-0.276%	425,650	+11.380%
2025-12-03	57.8900	58.1350	57.8900	58.0700	+0.224%	601,165	+11.073%
2025-12-02	57.8100	57.9700	57.6600	57.9400	+0.906%	411,354	+11.322%
2025-12-01	57.7600	57.8000	57.4000	57.4200	-0.692%	441,596	+12.330%
2025-11-28	57.5300	57.8350	57.4300	57.8200	+0.469%	256,765	+11.553%
2025-11-26	57.2400	57.6450	57.2400	57.5500	+0.506%	233,135	+12.076%
2025-11-25	56.7500	57.2650	56.7250	57.2600	+1.543%	625,405	+12.644%
2025-11-24	56.5900	56.7200	56.3400	56.3900	-0.529%	503,683	+14.382%
2025-11-21	56.2700	56.7850	56.2200	56.6900	+1.796%	719,481	+13.777%
2025-11-20	56.3800	56.4100	55.6750	55.6900	-1.189%	983,381	+15.820%
2025-11-19	56.5500	56.5800	56.1450	56.3600	-0.389%	709,223	+14.443%
2025-11-18	56.6800	56.8000	56.2300	56.5800	-0.405%	686,777	+13.998%
2025-11-17	57.2100	57.3350	56.7000	56.8100	-1.286%	372,417	+13.536%
2025-11-14	57.6800	57.7150	57.4600	57.5500	-0.519%	786,772	+12.076%
2025-11-13	58.0700	58.3450	57.8100	57.8500	-0.362%	350,958	+11.495%
2025-11-12	57.9200	58.2700	57.9200	58.0600	+0.676%	483,017	+11.092%
2025-11-11	57.3400	57.7000	57.3100	57.6700	+2.324%	293,401	+11.843%
2025-11-10	56.1000	56.3700	55.9100	56.3600	+1.112%	544,613	+14.443%
2025-11-07	55.2200	55.7400	55.1500	55.7400	+0.942%	338,274	+15.716%
2025-11-06	55.3300	55.3700	55.1750	55.2200	-0.325%	1,066,106	+16.806%
2025-11-05	55.1600	55.4200	55.1000	55.4000	+0.618%	292,756	+16.426%
2025-11-04	54.8100	55.2250	54.8100	55.0600	-0.109%	548,178	+17.145%
2025-11-03	55.0700	55.1650	54.9900	55.1200	-0.434%	252,962	+17.017%
2025-10-31	55.3100	55.4000	55.0950	55.3600	-0.432%	296,137	+16.510%
2025-10-30	55.4500	55.7600	55.4500	55.6000	-0.108%	210,120	+16.007%
2025-10-29	56.1700	56.1700	55.4500	55.6600	-0.908%	308,588	+15.882%
2025-10-28	56.4500	56.5550	56.1700	56.1700	-1.352%	235,347	+14.830%
2025-10-27	56.6900	56.9900	56.5470	56.9400	-0.315%	181,678	+13.277%
2025-10-24	57.2600	57.2600	57.0450	57.1200	-0.087%	186,761	+12.920%
2025-10-23	57.0000	57.1750	56.9400	57.1700	+0.053%	117,879	+12.821%
2025-10-22	57.0500	57.3200	57.0300	57.1400	+0.053%	297,226	+12.881%
2025-10-21	57.2600	57.3550	57.1000	57.1100	-0.988%	279,855	+12.940%
2025-10-20	57.4700	57.6800	57.3388	57.6800	-0.173%	273,965	+11.824%
2025-10-17	57.3500	57.8382	57.3150	57.7800	+0.539%	419,617	+11.630%
2025-10-16	57.2200	57.6300	57.1450	57.4700	+1.465%	454,556	+12.232%
2025-10-15	56.2000	56.7250	56.2000	56.6400	+0.550%	431,319	+13.877%
2025-10-14	55.9000	56.4900	55.9000	56.3300	+0.446%	696,273	+14.504%
2025-10-13	55.9400	56.1950	55.7800	56.0800	-0.036%	141,061	+15.014%
2025-10-10	56.6000	56.6550	56.0693	56.1000	-0.461%	365,213	+14.973%
2025-10-09	56.9200	56.9200	56.2800	56.3600	-0.827%	246,978	+14.443%
2025-10-08	56.9900	57.0700	56.7500	56.8300	+0.495%	338,872	+13.496%
2025-10-07	56.7800	56.7800	56.5500	56.5500	-0.300%	178,788	+14.058%
2025-10-06	56.7700	56.8800	56.6700	56.7200	+0.106%	233,663	+13.717%
2025-10-03	56.4700	56.7550	56.4450	56.6600	+0.729%	588,659	+13.837%
2025-10-02	56.2300	56.2500	55.9150	56.2500	+0.554%	254,048	+14.667%
2025-10-01	55.6100	56.0250	55.6100	55.9400	+1.267%	627,975	+15.302%
2025-09-30	54.5800	55.3199	54.5800	55.2400	+1.228%	549,432	+16.763%
2025-09-29	54.3500	54.5900	54.2900	54.5700	+0.571%	651,974	+18.197%
2025-09-26	54.0100	54.2900	53.9950	54.2600	+0.743%	543,409	+18.872%
2025-09-25	54.1200	54.1500	53.7000	53.8600	-1.192%	590,438	+19.755%
2025-09-24	54.7500	54.8700	54.4350	54.5100	-1.322%	367,211	+18.327%
2025-09-23	55.4600	55.6150	55.1450	55.2400	-0.594%	371,713	+16.763%
2025-09-22	55.4400	55.5950	55.2200	55.5700	+0.561%	180,508	+16.070%
2025-09-19	55.4200	55.4200	55.2050	55.2600	+0.091%	194,823	+16.721%
2025-09-18	55.1900	55.3100	55.0200	55.2100	-0.145%	256,551	+16.827%
2025-09-17	55.4600	55.7550	55.2100	55.2900	-0.342%	319,139	+16.658%
2025-09-16	55.5900	55.5950	55.3100	55.4800	-0.144%	362,930	+16.258%
2025-09-15	55.6000	55.6400	55.4400	55.5600	-0.162%	158,335	+16.091%
2025-09-12	55.7800	55.8400	55.5400	55.6500	-0.837%	342,647	+15.903%
2025-09-11	55.7800	56.1650	55.7800	56.1200	+0.899%	236,989	+14.932%
2025-09-10	55.8500	55.8700	55.5300	55.6200	-0.714%	252,608	+15.965%
2025-09-09	56.0900	56.1600	55.9300	56.0200	-0.550%	308,263	+15.137%
2025-09-08	56.2100	56.3500	56.0400	56.3300	+0.142%	657,736	+14.504%
2025-09-05	56.1600	56.4500	56.0900	56.2500	+0.969%	372,434	+14.667%
2025-09-04	55.5800	55.7600	55.4900	55.7100	+1.144%	438,014	+15.778%
2025-09-03	54.7000	55.0800	54.7000	55.0800	+0.750%	317,672	+17.102%
2025-09-02	54.4800	54.7800	54.4500	54.6700	-1.193%	311,754	+17.981%
2025-08-29	55.3200	55.4700	55.2400	55.3300	0.000%	241,770	+16.573%
2025-08-28	55.2600	55.4350	55.1100	55.3300	+0.163%	293,900	+16.573%
2025-08-27	55.0400	55.2900	54.9800	55.2400	+0.236%	184,544	+16.763%
2025-08-26	55.0400	55.1795	54.9300	55.1100	+0.255%	233,600	+17.039%
2025-08-25	55.5500	55.6000	54.9200	54.9700	-1.204%	166,691	+17.337%
2025-08-22	55.1700	55.7600	55.1700	55.6400	+1.274%	273,956	+15.924%
2025-08-21	54.9800	55.0800	54.9000	54.9400	-1.045%	131,185	+17.401%
2025-08-20	55.1700	55.5500	55.1700	55.5200	+1.129%	278,682	+16.174%
2025-08-19	54.7400	55.0600	54.7400	54.9000	+1.012%	563,934	+17.486%
2025-08-18	54.1600	54.3800	54.1500	54.3500	-0.275%	212,922	+18.675%
2025-08-15	54.4609	54.5000	54.3100	54.5000	+0.739%	180,579	+18.349%
2025-08-14	53.8100	54.1450	53.8100	54.1000	-0.185%	174,809	+19.224%
2025-08-13	53.9200	54.2000	53.8600	54.2000	+0.725%	164,027	+19.004%
2025-08-12	53.1900	53.8100	53.1900	53.8100	+1.147%	241,760	+19.866%
2025-08-11	53.3200	53.3800	53.1200	53.2000	-0.746%	264,134	+21.241%
2025-08-08	53.4700	53.6800	53.3900	53.6000	-0.149%	222,808	+20.336%
2025-08-07	53.5800	53.7400	53.4750	53.6800	+1.321%	506,097	+20.156%
2025-08-06	53.1700	53.2100	52.8950	52.9800	-0.935%	699,130	+21.744%
2025-08-05	53.5700	53.5900	53.3900	53.4800	+0.319%	954,322	+20.606%
2025-08-04	53.1800	53.3250	53.1300	53.3100	+1.678%	1,567,113	+20.990%
2025-08-01	52.1600	52.4350	51.8300	52.4300	-0.550%	2,931,638	+23.021%
2025-07-31	53.0600	53.2600	52.6700	52.7200	-1.421%	591,144	+22.344%
2025-07-30	53.8100	53.8330	53.3100	53.4800	-1.183%	552,238	+20.606%
2025-07-29	54.1400	54.2700	53.9650	54.1200	-0.074%	298,231	+19.180%
2025-07-28	54.5800	54.6100	54.0750	54.1600	-1.813%	753,897	+19.092%
2025-07-25	54.7200	55.1600	54.6250	55.1600	+0.073%	222,931	+16.933%
2025-07-24	55.2100	55.3900	55.1200	55.1200	-1.922%	862,293	+17.017%
2025-07-23	55.3300	56.2000	55.2900	56.2000	+2.256%	397,171	+14.769%
2025-07-22	54.4100	55.0100	54.4100	54.9600	+0.826%	223,001	+17.358%
2025-07-21	54.6900	54.8200	54.4900	54.5100	+0.055%	609,132	+18.327%
2025-07-18	54.8900	54.9196	54.4300	54.4800	+0.221%	295,398	+18.392%
2025-07-17	54.2700	54.3750	54.1300	54.3600	-0.348%	292,382	+18.653%
2025-07-16	54.2300	54.6400	54.1400	54.5500	+0.683%	940,304	+18.240%
2025-07-15	54.8600	54.8600	54.1650	54.1800	-0.969%	327,463	+19.048%
2025-07-14	54.4300	54.7400	54.4300	54.7100	+0.018%	196,389	+17.894%
2025-07-11	54.9900	54.9900	54.6350	54.7000	-1.353%	629,015	+17.916%
2025-07-10	55.3000	55.5000	55.2100	55.4500	+0.308%	293,810	+16.321%
2025-07-09	55.1100	55.2953	54.9050	55.2800	+0.839%	179,740	+16.679%
2025-07-08	54.3700	54.9400	54.3400	54.8200	+0.532%	242,745	+17.658%
2025-07-07	54.6900	54.7850	54.3800	54.5300	-0.674%	240,095	+18.284%
2025-07-03	54.9700	55.0250	54.7300	54.9000	-0.669%	528,914	+17.486%
2025-07-02	54.9800	55.3000	54.9100	55.2700	+0.527%	224,049	+16.700%
2025-07-01	54.7100	55.0200	54.6600	54.9800	+0.310%	228,268	+17.315%
2025-06-30	54.4900	54.8300	54.3400	54.8100	+0.329%	294,027	+17.679%
2025-06-27	54.5900	54.7850	54.4050	54.6300	+0.682%	333,967	+18.067%
2025-06-26	54.0700	54.2650	53.9600	54.2600	+0.949%	361,687	+18.872%
2025-06-25	53.9100	53.9100	53.6150	53.7500	-1.049%	373,165	+20.000%
2025-06-24	53.9700	54.3920	53.8300	54.3200	+1.609%	443,785	+18.741%
2025-06-23	52.7200	53.4700	52.6900	53.4600	+1.481%	587,163	+20.651%
2025-06-20	53.5900	53.5900	52.6500	52.6800	-1.070%	637,223	+22.437%
2025-06-18	53.3300	53.5400	53.1500	53.2500	-0.318%	264,362	+21.127%
2025-06-17	53.8400	53.8500	53.3300	53.4200	-0.651%	385,866	+20.741%
2025-06-16	54.3100	54.6050	53.7600	53.7700	-2.626%	458,965	+19.955%
2025-06-13	55.4500	55.5400	55.1100	55.2200	-1.866%	312,327	+16.806%
2025-06-12	55.9500	56.3100	55.9450	56.2700	+1.515%	328,472	+14.626%
2025-06-11	55.8300	55.8300	55.4200	55.4300	-0.431%	676,904	+16.363%
2025-06-10	55.6800	55.7700	55.5450	55.6700	+0.090%	356,793	+15.861%
2025-06-09	55.6400	55.8000	55.4800	55.6200	-0.036%	524,548	+15.965%
2025-06-06	55.4600	55.7100	55.4200	55.6400	+0.306%	159,102	+15.924%
2025-06-05	55.6600	55.7700	55.3500	55.4700	-0.162%	449,917	+16.279%
2025-06-04	55.4100	55.7400	55.3400	55.5600	+0.963%	182,311	+16.091%
2025-06-03	55.0500	55.0900	54.7400	55.0300	-0.918%	311,953	+17.209%
2025-06-02	55.2000	55.5600	55.0800	55.5400	+0.652%	711,216	+16.133%
2025-05-30	55.1700	55.2550	54.8550	55.1800	+0.510%	687,162	+16.890%
2025-05-29	54.6800	54.9100	54.5950	54.9000	+0.513%	556,664	+17.486%
2025-05-28	54.6100	54.7800	54.5150	54.6200	-1.051%	2,039,734	+18.089%
2025-05-27	55.4400	55.4400	55.1200	55.2000	+0.309%	359,549	+16.848%
2025-05-23	54.4900	55.1100	54.4800	55.0300	+0.475%	375,869	+17.209%
2025-05-22	54.5900	54.9350	54.4400	54.7700	-0.491%	487,590	+17.765%
2025-05-21	55.3900	55.5000	54.9800	55.0400	-0.236%	417,262	+17.188%
2025-05-20	55.1400	55.2100	54.9900	55.1700	+0.273%	183,143	+16.911%
2025-05-19	54.4300	55.0200	54.4138	55.0200	+1.121%	276,956	+17.230%
2025-05-16	53.9000	54.4100	53.9000	54.4100	+0.722%	332,141	+18.544%
2025-05-15	53.6000	54.0200	53.5400	54.0200	+2.040%	365,680	+19.400%
2025-05-14	53.5800	53.5900	52.9400	52.9400	-0.470%	269,250	+21.836%
2025-05-13	53.4300	53.4300	53.1000	53.1900	-0.635%	560,869	+21.263%
2025-05-12	53.0100	53.5400	52.8270	53.5300	-0.093%	480,914	+20.493%
2025-05-09	53.6900	53.7400	53.4850	53.5800	0.000%	503,911	+20.381%
2025-05-08	54.1700	54.1700	53.5300	53.5800	-1.053%	206,831	+20.381%
2025-05-07	54.2800	54.4150	54.0300	54.1500	-0.350%	416,328	+19.114%
2025-05-06	54.4900	54.5600	54.2900	54.3400	-0.549%	430,559	+18.697%
2025-05-05	54.8400	54.8400	54.5500	54.6400	+0.312%	317,417	+18.045%
2025-05-02	54.6000	54.7000	54.3250	54.4700	+1.775%	540,243	+18.414%
2025-05-01	53.8700	54.0120	53.3350	53.5200	-0.631%	734,787	+20.516%
2025-04-30	53.8200	54.1600	53.5400	53.8600	+0.354%	445,176	+19.755%
2025-04-29	53.6800	53.7750	53.5810	53.6700	-0.074%	271,705	+20.179%
2025-04-28	52.9700	53.7300	52.9500	53.7100	+1.263%	332,837	+20.089%
2025-04-25	52.8700	53.0450	52.6900	53.0400	+0.151%	344,047	+21.606%
2025-04-24	52.7600	52.9800	52.5800	52.9600	+1.398%	258,731	+21.790%
2025-04-23	52.4200	52.7000	52.0600	52.2300	-0.419%	850,282	+23.492%
2025-04-22	51.8800	52.6700	51.8800	52.4500	+1.216%	556,321	+22.974%
2025-04-21	52.3800	52.4400	51.4900	51.8200	-0.250%	509,125	+24.469%
2025-04-17	51.7300	52.1750	51.5600	51.9500	+1.287%	353,396	+24.158%
2025-04-16	51.5100	51.8000	51.1500	51.2900	-0.311%	331,839	+25.756%
2025-04-15	51.3900	51.6900	51.3000	51.4500	+0.488%	281,008	+25.364%
2025-04-14	50.5200	51.4200	50.4800	51.2000	+0.294%	410,601	+25.977%
2025-04-11	49.9600	51.1700	49.8600	51.0500	+2.716%	349,550	+26.347%
2025-04-10	49.0200	49.8000	48.6200	49.7000	-0.020%	647,265	+29.779%
2025-04-09	46.9000	50.0600	46.7300	49.7100	+5.497%	1,137,260	+29.753%
2025-04-08	48.7800	48.7800	46.7200	47.1200	+0.170%	818,778	+36.885%
2025-04-07	46.7200	48.3000	46.2200	47.0400	-2.730%	2,918,428	+37.117%
2025-04-04	49.9700	50.0901	48.2900	48.3600	-5.933%	904,432	+33.375%
2025-04-03	51.8500	52.0450	51.3800	51.4100	-0.155%	532,797	+25.462%
2025-04-02	51.3600	51.6300	51.2419	51.4900	-0.522%	630,119	+25.267%
2025-04-01	52.1300	52.1300	51.6000	51.7600	-0.058%	413,200	+24.614%
2025-03-31	51.8000	51.8400	51.4300	51.7900	-1.315%	479,783	+24.541%
2025-03-28	52.6600	52.7400	52.4400	52.4800	-0.209%	175,755	+22.904%
2025-03-27	52.3100	52.6600	52.3100	52.5900	+0.267%	235,849	+22.647%
2025-03-26	52.5200	52.8400	52.3100	52.4500	-1.000%	222,631	+22.974%
2025-03-25	53.2400	53.3500	52.8509	52.9800	+0.151%	218,538	+21.744%
2025-03-24	52.9400	53.0400	52.6999	52.9000	-0.302%	194,162	+21.928%
2025-03-21	53.0300	53.1400	52.9400	53.0600	-0.413%	279,926	+21.560%
2025-03-20	52.9600	53.3100	52.9542	53.2800	+0.075%	287,459	+21.059%
2025-03-19	53.0800	53.3950	52.9900	53.2400	-0.356%	610,478	+21.150%
2025-03-18	53.3600	53.4900	53.1750	53.4300	+0.188%	472,207	+20.719%
2025-03-17	52.8800	53.3682	52.8800	53.3300	+1.407%	271,750	+20.945%
2025-03-14	52.0200	52.6300	51.9300	52.5900	+0.863%	753,551	+22.647%
2025-03-13	52.1800	52.2200	51.9200	52.1400	-0.515%	603,559	+23.705%
2025-03-12	52.5000	52.5100	52.0900	52.4100	+1.041%	891,997	+23.068%
2025-03-11	52.3700	52.3900	51.6100	51.8700	-1.425%	695,792	+24.349%
2025-03-10	53.1000	53.2800	52.3500	52.6200	-1.700%	754,337	+22.577%
2025-03-07	53.0900	53.6100	53.0300	53.5300	+1.787%	594,931	+20.493%
2025-03-06	52.4700	52.8100	52.4400	52.5900	-0.511%	1,069,411	+22.647%
2025-03-05	52.8800	53.1200	52.7550	52.8600	+0.285%	484,479	+22.020%
2025-03-04	52.4800	53.1100	52.3400	52.7100	+0.784%	734,529	+22.368%
2025-03-03	52.3500	52.6200	52.0800	52.3000	+1.102%	519,633	+23.327%
2025-02-28	51.4300	51.7600	51.2600	51.7300	+0.779%	412,949	+24.686%
2025-02-27	51.5400	51.6500	51.3102	51.3300	-1.345%	183,311	+25.658%
2025-02-26	52.2300	52.3050	51.9100	52.0300	+0.115%	429,060	+23.967%
2025-02-25	52.2300	52.2650	51.9700	51.9700	+0.834%	331,801	+24.110%
2025-02-24	51.7400	51.8900	51.5400	51.5400	-0.155%	372,931	+25.146%
2025-02-21	51.5500	51.7100	51.4100	51.6200	+0.643%	199,209	+24.952%
2025-02-20	50.8700	51.2900	50.8000	51.2900	+0.845%	161,013	+25.756%
2025-02-19	50.7600	50.9200	50.6650	50.8600	-0.877%	433,551	+26.819%
2025-02-18	51.2900	51.3800	51.2000	51.3100	-0.195%	352,880	+25.706%