EWL
iShares MSCI Switzerland ETF
stockNYSEETF
Market OpenOct 5, 2026 2:45:17 PM EDT
59.27USD+0.068%(+0.04)882,890
59.28Bid59.30Ask0.02SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
59.13USD-0.169%(-0.10)
EWL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 59.11 | 59.28 | 58.94 | 59.27 | +0.068% | 882,890 | 0.000% |
| 2026-10-02 | 59.31 | 59.34 | 58.90 | 59.23 | +0.697% | 1,150,819 | +0.068% |
| 2026-10-01 | 58.98 | 59.18 | 58.57 | 58.82 | -0.558% | 512,143 | +0.765% |
| 2026-09-30 | 59.88 | 59.88 | 59.00 | 59.15 | -1.367% | 563,868 | +0.203% |
| 2026-09-29 | 60.06 | 60.12 | 59.57 | 59.97 | -0.745% | 422,467 | -1.167% |
| 2026-09-28 | 60.29 | 60.66 | 60.07 | 60.42 | -0.396% | 294,106 | -1.903% |
| 2026-09-25 | 60.55 | 60.72 | 60.22 | 60.66 | +0.364% | 305,124 | -2.291% |
| 2026-09-24 | 60.32 | 60.62 | 60.02 | 60.44 | +0.116% | 371,701 | -1.936% |
| 2026-09-23 | 60.86 | 60.89 | 60.19 | 60.37 | -1.324% | 408,991 | -1.822% |
| 2026-09-22 | 61.18 | 61.36 | 60.85 | 61.18 | +0.608% | 1,712,839 | -3.122% |
| 2026-09-21 | 60.85 | 60.97 | 60.66 | 60.81 | +1.282% | 388,650 | -2.532% |
| 2026-09-18 | 60.12 | 60.20 | 59.85 | 60.04 | -0.497% | 206,959 | -1.282% |
| 2026-09-17 | 60.49 | 60.67 | 60.25 | 60.34 | +0.483% | 220,129 | -1.773% |
| 2026-09-16 | 60.47 | 60.60 | 59.74 | 60.05 | -0.332% | 434,864 | -1.299% |
| 2026-09-15 | 60.23 | 60.32 | 59.95 | 60.25 | -0.397% | 269,017 | -1.627% |
| 2026-09-14 | 61.00 | 61.00 | 60.41 | 60.49 | +0.315% | 919,888 | -2.017% |
| 2026-09-11 | 60.77 | 60.79 | 60.25 | 60.30 | 0.000% | 164,798 | -1.708% |
| 2026-09-10 | 60.55 | 60.81 | 60.22 | 60.30 | -0.757% | 278,534 | -1.708% |
| 2026-09-09 | 61.36 | 61.46 | 60.70 | 60.76 | -1.364% | 1,394,954 | -2.452% |
| 2026-09-08 | 61.97 | 62.13 | 61.58 | 61.60 | -2.424% | 296,409 | -3.782% |
| 2026-09-04 | 62.92 | 63.28 | 62.85 | 63.13 | -0.567% | 282,546 | -6.114% |
| 2026-09-03 | 63.52 | 63.55 | 63.04 | 63.49 | +0.954% | 318,540 | -6.647% |
| 2026-09-02 | 62.75 | 62.92 | 62.69 | 62.89 | +0.576% | 1,525,910 | -5.756% |
| 2026-09-01 | 62.88 | 63.02 | 62.47 | 62.53 | -0.430% | 414,851 | -5.213% |
| 2026-08-31 | 63.21 | 63.30 | 62.71 | 62.80 | -0.806% | 241,357 | -5.621% |
| 2026-08-28 | 63.88 | 63.92 | 63.14 | 63.31 | -0.628% | 198,754 | -6.381% |
| 2026-08-27 | 63.91 | 63.91 | 63.47 | 63.71 | -0.748% | 184,952 | -6.969% |
| 2026-08-26 | 64.53 | 64.54 | 64.16 | 64.19 | -0.788% | 219,708 | -7.665% |
| 2026-08-25 | 64.35 | 64.75 | 64.17 | 64.70 | +0.732% | 487,462 | -8.393% |
| 2026-08-24 | 64.04 | 64.32 | 64.04 | 64.23 | -0.202% | 230,522 | -7.722% |
| 2026-08-21 | 64.00 | 64.42 | 64.00 | 64.36 | +0.973% | 344,809 | -7.909% |
| 2026-08-20 | 63.96 | 64.17 | 63.66 | 63.74 | -1.117% | 321,080 | -7.013% |
| 2026-08-19 | 63.57 | 64.46 | 63.55 | 64.46 | +2.464% | 626,327 | -8.052% |
| 2026-08-18 | 62.82 | 63.05 | 62.80 | 62.91 | -0.016% | 344,508 | -5.786% |
| 2026-08-17 | 63.19 | 63.48 | 62.90 | 62.92 | -0.553% | 487,608 | -5.801% |
| 2026-08-14 | 63.36 | 63.48 | 63.24 | 63.27 | -0.675% | 167,457 | -6.322% |
| 2026-08-13 | 63.88 | 63.94 | 63.62 | 63.70 | +0.079% | 1,786,047 | -6.954% |
| 2026-08-12 | 63.65 | 63.76 | 63.52 | 63.65 | -0.593% | 224,134 | -6.881% |
| 2026-08-11 | 64.40 | 64.62 | 63.95 | 64.03 | -0.513% | 180,824 | -7.434% |
| 2026-08-10 | 64.34 | 64.48 | 64.21 | 64.36 | -0.217% | 2,481,389 | -7.909% |
| 2026-08-07 | 64.44 | 64.67 | 64.35 | 64.50 | +1.224% | 261,929 | -8.109% |
| 2026-08-06 | 64.22 | 64.31 | 63.62 | 63.72 | -0.717% | 342,382 | -6.984% |
| 2026-08-05 | 64.00 | 64.26 | 63.92 | 64.18 | +0.675% | 272,256 | -7.650% |
| 2026-08-04 | 63.74 | 63.80 | 63.51 | 63.75 | +0.918% | 835,284 | -7.027% |
| 2026-08-03 | 63.34 | 63.34 | 62.95 | 63.17 | +0.016% | 429,708 | -6.174% |
| 2026-07-31 | 63.30 | 63.31 | 62.73 | 63.16 | -1.189% | 314,300 | -6.159% |
| 2026-07-30 | 63.29 | 63.97 | 63.24 | 63.92 | +1.800% | 594,155 | -7.275% |
| 2026-07-29 | 62.86 | 63.36 | 62.59 | 62.79 | -0.696% | 352,090 | -5.606% |
| 2026-07-28 | 62.68 | 63.38 | 62.61 | 63.23 | +1.265% | 294,673 | -6.263% |
| 2026-07-27 | 62.57 | 62.66 | 62.27 | 62.44 | +0.564% | 233,188 | -5.077% |
| 2026-07-24 | 62.22 | 62.38 | 61.99 | 62.09 | +0.356% | 208,176 | -4.542% |
| 2026-07-23 | 61.32 | 61.90 | 61.22 | 61.87 | -0.802% | 336,911 | -4.202% |
| 2026-07-22 | 63.07 | 63.07 | 62.26 | 62.37 | -0.463% | 715,750 | -4.970% |
| 2026-07-21 | 62.57 | 62.83 | 62.30 | 62.66 | +0.529% | 414,625 | -5.410% |
| 2026-07-20 | 62.94 | 62.94 | 62.29 | 62.33 | -1.345% | 1,021,932 | -4.909% |
| 2026-07-17 | 63.15 | 63.40 | 63.01 | 63.18 | +0.302% | 319,929 | -6.189% |
| 2026-07-16 | 62.48 | 63.05 | 62.48 | 62.99 | -0.568% | 242,838 | -5.906% |
| 2026-07-15 | 62.74 | 63.43 | 62.74 | 63.35 | +1.490% | 281,684 | -6.440% |
| 2026-07-14 | 62.81 | 62.95 | 62.41 | 62.42 | 0.000% | 755,315 | -5.046% |
| 2026-07-13 | 62.76 | 62.92 | 62.30 | 62.42 | -0.810% | 285,016 | -5.046% |
| 2026-07-10 | 62.98 | 63.13 | 62.68 | 62.93 | -0.064% | 152,253 | -5.816% |
| 2026-07-09 | 62.75 | 63.09 | 62.73 | 62.97 | +0.207% | 2,200,388 | -5.876% |
| 2026-07-08 | 62.75 | 62.90 | 62.41 | 62.84 | -0.899% | 399,529 | -5.681% |
| 2026-07-07 | 63.94 | 63.99 | 63.25 | 63.41 | -0.455% | 232,409 | -6.529% |
| 2026-07-06 | 63.56 | 63.72 | 63.13 | 63.70 | -0.438% | 274,478 | -6.954% |
| 2026-07-02 | 63.65 | 64.24 | 63.58 | 63.98 | +2.368% | 548,225 | -7.362% |
| 2026-07-01 | 62.29 | 62.67 | 62.20 | 62.50 | -0.557% | 246,479 | -5.168% |
| 2026-06-30 | 62.98 | 63.03 | 62.55 | 62.85 | -0.632% | 271,276 | -5.696% |
| 2026-06-29 | 62.78 | 63.27 | 62.68 | 63.25 | +1.362% | 253,913 | -6.292% |
| 2026-06-26 | 62.35 | 62.75 | 62.24 | 62.40 | -0.637% | 327,301 | -5.016% |
| 2026-06-25 | 62.56 | 63.07 | 62.56 | 62.80 | +0.981% | 344,528 | -5.621% |
| 2026-06-24 | 62.05 | 62.33 | 61.94 | 62.19 | +1.155% | 315,838 | -4.695% |
| 2026-06-23 | 61.31 | 61.63 | 61.31 | 61.48 | +0.376% | 258,957 | -3.595% |
| 2026-06-22 | 61.01 | 61.34 | 60.98 | 61.25 | -0.130% | 229,454 | -3.233% |
| 2026-06-18 | 61.41 | 61.49 | 61.23 | 61.33 | -0.260% | 237,419 | -3.359% |
| 2026-06-17 | 62.16 | 62.43 | 61.34 | 61.49 | -0.710% | 309,470 | -3.610% |
| 2026-06-16 | 61.87 | 62.16 | 61.68 | 61.93 | +0.405% | 246,045 | -4.295% |
| 2026-06-15 | 62.30 | 62.30 | 61.65 | 61.68 | -1.658% | 572,888 | -3.907% |
| 2026-06-12 | 62.59 | 62.84 | 62.35 | 62.72 | -0.302% | 364,453 | -5.501% |
| 2026-06-11 | 61.88 | 63.03 | 61.58 | 62.91 | +2.996% | 533,311 | -5.786% |
| 2026-06-10 | 61.35 | 61.69 | 61.06 | 61.08 | -0.570% | 431,088 | -2.963% |
| 2026-06-09 | 61.58 | 61.80 | 60.72 | 61.43 | +0.821% | 668,241 | -3.516% |
| 2026-06-08 | 61.19 | 61.33 | 60.80 | 60.93 | -0.131% | 627,834 | -2.724% |
| 2026-06-05 | 61.74 | 61.81 | 60.83 | 61.01 | -1.374% | 289,397 | -2.852% |
| 2026-06-04 | 61.86 | 62.07 | 61.65 | 61.86 | +1.576% | 447,560 | -4.187% |
| 2026-06-03 | 61.02 | 61.21 | 60.81 | 60.90 | -1.392% | 337,812 | -2.677% |
| 2026-06-02 | 61.86 | 61.92 | 61.53 | 61.76 | -0.371% | 504,238 | -4.032% |
| 2026-06-01 | 62.01 | 62.32 | 61.55 | 61.99 | -1.806% | 605,863 | -4.388% |
| 2026-05-29 | 63.38 | 63.60 | 63.12 | 63.13 | +0.446% | 664,213 | -6.114% |
| 2026-05-28 | 62.48 | 62.92 | 62.35 | 62.85 | -0.349% | 719,390 | -5.696% |
| 2026-05-27 | 63.05 | 63.23 | 62.84 | 63.07 | +0.318% | 464,961 | -6.025% |
| 2026-05-26 | 62.97 | 63.09 | 62.68 | 62.87 | +0.367% | 275,236 | -5.726% |
| 2026-05-22 | 62.60 | 62.86 | 62.42 | 62.64 | -0.334% | 353,608 | -5.380% |
| 2026-05-21 | 61.93 | 63.04 | 61.75 | 62.85 | +0.883% | 452,692 | -5.696% |
| 2026-05-20 | 61.70 | 62.64 | 61.56 | 62.30 | +1.120% | 514,551 | -4.864% |
| 2026-05-19 | 61.70 | 61.93 | 61.55 | 61.61 | -0.436% | 497,348 | -3.798% |
| 2026-05-18 | 61.44 | 61.88 | 61.33 | 61.88 | +1.227% | 837,728 | -4.218% |
| 2026-05-15 | 61.25 | 61.49 | 61.06 | 61.13 | -1.052% | 308,439 | -3.043% |
| 2026-05-14 | 61.84 | 62.02 | 61.66 | 61.78 | +0.032% | 413,005 | -4.063% |
| 2026-05-13 | 61.26 | 61.76 | 61.26 | 61.76 | +0.455% | 273,464 | -4.032% |
| 2026-05-12 | 61.23 | 61.55 | 61.06 | 61.48 | -0.065% | 193,002 | -3.595% |
| 2026-05-11 | 61.60 | 61.76 | 61.34 | 61.52 | -0.453% | 1,624,535 | -3.657% |
| 2026-05-08 | 61.75 | 61.92 | 61.48 | 61.80 | +1.146% | 257,687 | -4.094% |
| 2026-05-07 | 62.35 | 62.68 | 61.08 | 61.10 | -2.240% | 422,076 | -2.995% |
| 2026-05-06 | 62.27 | 62.55 | 62.02 | 62.50 | +2.275% | 381,115 | -5.168% |
| 2026-05-05 | 60.90 | 61.15 | 60.63 | 61.11 | +1.310% | 350,696 | -3.011% |
| 2026-05-04 | 60.84 | 60.92 | 60.15 | 60.32 | -1.567% | 571,232 | -1.741% |
| 2026-05-01 | 61.62 | 61.81 | 61.24 | 61.28 | -0.147% | 909,138 | -3.280% |
| 2026-04-30 | 60.78 | 61.56 | 60.68 | 61.37 | +2.608% | 952,510 | -3.422% |
| 2026-04-29 | 60.16 | 60.25 | 59.59 | 59.81 | -1.547% | 357,418 | -0.903% |
| 2026-04-28 | 60.66 | 60.78 | 60.32 | 60.75 | -0.508% | 322,225 | -2.436% |
| 2026-04-27 | 61.35 | 61.42 | 61.03 | 61.06 | -0.812% | 241,016 | -2.932% |
| 2026-04-24 | 61.20 | 61.63 | 60.98 | 61.56 | +0.654% | 448,905 | -3.720% |
| 2026-04-23 | 61.52 | 61.79 | 60.49 | 61.16 | +0.049% | 424,435 | -3.090% |
| 2026-04-22 | 61.29 | 61.29 | 60.84 | 61.13 | +0.493% | 684,689 | -3.043% |
| 2026-04-21 | 61.91 | 62.02 | 60.80 | 60.83 | -2.656% | 1,032,948 | -2.565% |
| 2026-04-20 | 62.11 | 62.49 | 61.80 | 62.49 | +0.080% | 343,522 | -5.153% |
| 2026-04-17 | 62.23 | 62.84 | 62.05 | 62.44 | +2.176% | 453,001 | -5.077% |
| 2026-04-16 | 61.45 | 61.63 | 60.91 | 61.11 | -0.844% | 292,455 | -3.011% |
| 2026-04-15 | 61.93 | 61.93 | 61.46 | 61.63 | -0.372% | 344,884 | -3.829% |
| 2026-04-14 | 61.80 | 62.01 | 61.70 | 61.86 | +0.979% | 385,624 | -4.187% |
| 2026-04-13 | 60.25 | 61.33 | 60.25 | 61.26 | +0.923% | 587,792 | -3.248% |
| 2026-04-10 | 61.24 | 61.39 | 60.52 | 60.70 | +0.248% | 1,858,749 | -2.356% |
| 2026-04-09 | 60.15 | 60.96 | 60.04 | 60.55 | -0.148% | 897,884 | -2.114% |
| 2026-04-08 | 60.72 | 60.72 | 60.19 | 60.64 | +2.902% | 677,025 | -2.259% |
| 2026-04-07 | 58.71 | 59.06 | 57.92 | 58.93 | -0.657% | 1,344,845 | +0.577% |
| 2026-04-06 | 59.03 | 59.54 | 58.75 | 59.32 | +0.628% | 1,470,182 | -0.084% |
| 2026-04-02 | 58.52 | 59.46 | 58.28 | 58.95 | -0.924% | 579,892 | +0.543% |
| 2026-04-01 | 59.44 | 59.87 | 59.12 | 59.50 | +1.173% | 1,719,685 | -0.387% |
| 2026-03-31 | 58.22 | 58.84 | 57.66 | 58.81 | +2.243% | 1,534,172 | +0.782% |
| 2026-03-30 | 57.43 | 57.80 | 57.26 | 57.52 | +0.948% | 911,644 | +3.042% |
| 2026-03-27 | 57.27 | 57.52 | 56.82 | 56.98 | -0.558% | 805,255 | +4.019% |
| 2026-03-26 | 57.71 | 58.25 | 57.26 | 57.30 | -1.546% | 1,027,164 | +3.438% |
| 2026-03-25 | 58.30 | 58.46 | 57.92 | 58.20 | +1.535% | 887,390 | +1.838% |
| 2026-03-24 | 56.76 | 57.55 | 56.75 | 57.32 | -0.192% | 839,390 | +3.402% |
| 2026-03-23 | 57.08 | 58.00 | 56.94 | 57.43 | +1.989% | 2,977,405 | +3.204% |
| 2026-03-20 | 57.65 | 57.65 | 55.97 | 56.31 | -2.138% | 1,930,328 | +5.257% |
| 2026-03-19 | 56.98 | 57.98 | 56.87 | 57.54 | -0.553% | 1,129,642 | +3.007% |
| 2026-03-18 | 58.93 | 59.02 | 57.84 | 57.86 | -2.822% | 1,019,897 | +2.437% |
| 2026-03-17 | 59.77 | 59.91 | 59.50 | 59.54 | +0.067% | 710,674 | -0.453% |
| 2026-03-16 | 59.16 | 59.61 | 59.11 | 59.50 | +1.328% | 687,333 | -0.387% |
| 2026-03-13 | 59.53 | 59.68 | 58.60 | 58.72 | -1.078% | 814,449 | +0.937% |
| 2026-03-12 | 59.65 | 59.85 | 59.17 | 59.36 | -1.215% | 765,106 | -0.152% |
| 2026-03-11 | 60.00 | 60.15 | 59.62 | 60.09 | -0.249% | 1,064,732 | -1.365% |
| 2026-03-10 | 60.97 | 61.23 | 60.10 | 60.24 | -1.262% | 1,434,174 | -1.610% |
| 2026-03-09 | 59.87 | 61.23 | 59.29 | 61.01 | -0.213% | 1,746,148 | -2.852% |
| 2026-03-06 | 60.00 | 61.28 | 59.71 | 61.14 | +0.147% | 1,072,147 | -3.059% |
| 2026-03-05 | 61.49 | 61.82 | 60.69 | 61.05 | -2.414% | 1,267,223 | -2.916% |
| 2026-03-04 | 62.55 | 62.64 | 62.14 | 62.56 | +0.563% | 662,734 | -5.259% |
| 2026-03-03 | 61.41 | 62.54 | 60.95 | 62.21 | -2.170% | 1,442,272 | -4.726% |
| 2026-03-02 | 63.63 | 63.96 | 63.33 | 63.59 | -2.289% | 707,473 | -6.794% |
| 2026-02-27 | 65.14 | 65.53 | 64.91 | 65.08 | +0.696% | 585,159 | -8.927% |
| 2026-02-26 | 64.87 | 65.02 | 64.31 | 64.63 | -0.339% | 745,707 | -8.293% |
| 2026-02-25 | 65.01 | 65.01 | 64.70 | 64.85 | +0.046% | 300,191 | -8.604% |
| 2026-02-24 | 64.72 | 64.99 | 64.70 | 64.82 | +0.793% | 409,540 | -8.562% |
| 2026-02-23 | 64.11 | 64.38 | 64.04 | 64.31 | -0.109% | 510,351 | -7.837% |
| 2026-02-20 | 63.91 | 64.44 | 63.85 | 64.38 | +0.343% | 521,475 | -7.937% |
| 2026-02-19 | 64.00 | 64.17 | 63.77 | 64.16 | -0.156% | 355,746 | -7.622% |
| 2026-02-18 | 64.43 | 64.52 | 64.12 | 64.26 | -0.279% | 500,329 | -7.765% |
| 2026-02-17 | 64.07 | 64.51 | 63.84 | 64.44 | +1.019% | 496,470 | -8.023% |
| 2026-02-13 | 63.68 | 63.91 | 63.40 | 63.79 | +0.520% | 385,706 | -7.086% |
| 2026-02-12 | 63.65 | 63.76 | 63.20 | 63.46 | +0.348% | 517,224 | -6.603% |
| 2026-02-11 | 63.14 | 63.44 | 62.91 | 63.24 | -0.300% | 356,630 | -6.278% |
| 2026-02-10 | 63.85 | 63.88 | 63.42 | 63.43 | -0.032% | 564,875 | -6.558% |
| 2026-02-09 | 63.44 | 63.60 | 63.22 | 63.45 | +0.571% | 421,831 | -6.588% |
| 2026-02-06 | 62.42 | 63.11 | 62.42 | 63.09 | +1.366% | 392,408 | -6.055% |
| 2026-02-05 | 62.35 | 62.58 | 62.18 | 62.24 | -0.368% | 530,058 | -4.772% |
| 2026-02-04 | 62.85 | 63.04 | 62.27 | 62.47 | +0.937% | 609,958 | -5.122% |
| 2026-02-03 | 61.65 | 62.15 | 61.65 | 61.89 | -0.578% | 953,372 | -4.233% |
| 2026-02-02 | 61.80 | 62.27 | 61.72 | 62.25 | +1.154% | 622,643 | -4.787% |
| 2026-01-30 | 62.08 | 62.14 | 61.43 | 61.54 | -1.093% | 533,914 | -3.689% |
| 2026-01-29 | 62.08 | 62.30 | 61.48 | 62.22 | +1.916% | 529,297 | -4.741% |
| 2026-01-28 | 61.53 | 61.62 | 60.80 | 61.05 | -2.429% | 759,346 | -2.916% |
| 2026-01-27 | 62.14 | 62.76 | 62.12 | 62.57 | +2.255% | 571,108 | -5.274% |
| 2026-01-26 | 61.17 | 61.58 | 61.17 | 61.19 | +0.526% | 402,598 | -3.138% |
| 2026-01-23 | 60.19 | 60.91 | 60.08 | 60.87 | +0.462% | 582,528 | -2.629% |
| 2026-01-22 | 60.58 | 60.84 | 60.54 | 60.59 | +0.165% | 439,328 | -2.179% |
| 2026-01-21 | 60.13 | 60.51 | 59.88 | 60.49 | +0.549% | 735,232 | -2.017% |
| 2026-01-20 | 59.97 | 60.45 | 59.88 | 60.16 | -0.578% | 462,472 | -1.479% |
| 2026-01-16 | 60.60 | 60.60 | 60.38 | 60.51 | -0.017% | 409,985 | -2.049% |
| 2026-01-15 | 60.88 | 60.88 | 60.45 | 60.52 | -0.575% | 613,002 | -2.065% |
| 2026-01-14 | 60.66 | 60.90 | 60.57 | 60.87 | +1.163% | 404,130 | -2.629% |
| 2026-01-13 | 60.40 | 60.40 | 59.97 | 60.17 | -0.759% | 276,409 | -1.496% |
| 2026-01-12 | 60.73 | 60.79 | 60.52 | 60.63 | +0.083% | 387,322 | -2.243% |
| 2026-01-09 | 60.31 | 60.60 | 60.26 | 60.58 | +0.615% | 274,643 | -2.162% |
| 2026-01-08 | 60.03 | 60.37 | 60.03 | 60.21 | -0.166% | 301,730 | -1.561% |
| 2026-01-07 | 60.39 | 60.49 | 60.12 | 60.31 | -0.396% | 376,282 | -1.724% |
| 2026-01-06 | 60.33 | 60.63 | 60.32 | 60.55 | +0.199% | 967,333 | -2.114% |
| 2026-01-05 | 59.58 | 60.43 | 59.53 | 60.43 | +0.149% | 671,211 | -1.920% |
| 2026-01-02 | 60.39 | 60.53 | 60.12 | 60.34 | +0.634% | 834,562 | -1.773% |
| 2025-12-31 | 60.24 | 60.24 | 59.91 | 59.96 | -0.349% | 454,300 | -1.151% |
| 2025-12-30 | 60.36 | 60.44 | 60.16 | 60.17 | -0.298% | 267,572 | -1.496% |
| 2025-12-29 | 60.33 | 60.45 | 60.22 | 60.35 | -0.314% | 425,193 | -1.790% |
| 2025-12-26 | 60.60 | 60.60 | 60.38 | 60.54 | +0.017% | 370,223 | -2.098% |
| 2025-12-24 | 60.53 | 60.59 | 60.44 | 60.53 | +0.215% | 159,420 | -2.082% |
| 2025-12-23 | 60.38 | 60.48 | 60.26 | 60.40 | +0.784% | 244,829 | -1.871% |
| 2025-12-22 | 59.59 | 59.95 | 59.59 | 59.93 | +0.604% | 141,750 | -1.101% |
| 2025-12-19 | 59.50 | 59.83 | 59.47 | 59.57 | +0.168% | 525,477 | -0.504% |
| 2025-12-18 | 59.40 | 59.70 | 59.23 | 59.47 | +1.071% | 532,009 | -0.336% |
| 2025-12-17 | 58.99 | 59.23 | 58.84 | 58.84 | -0.305% | 460,879 | +0.731% |
| 2025-12-16 | 59.29 | 59.32 | 58.90 | 59.02 | -0.068% | 324,918 | +0.424% |
| 2025-12-15 | 58.87 | 59.08 | 58.80 | 59.06 | +1.182% | 488,490 | +0.356% |
| 2025-12-12 | 58.50 | 58.71 | 58.20 | 58.37 | -0.205% | 452,766 | +1.542% |
| 2025-12-11 | 58.47 | 58.68 | 58.44 | 58.49 | +0.188% | 587,233 | +1.334% |
| 2025-12-10 | 57.83 | 58.49 | 57.79 | 58.38 | +1.196% | 1,853,843 | +1.524% |
| 2025-12-09 | 58.27 | 58.27 | 57.60 | 57.69 | -0.121% | 354,690 | +2.739% |
| 2025-12-08 | 58.01 | 58.07 | 57.68 | 57.76 | -0.465% | 275,112 | +2.614% |
| 2025-12-05 | 58.04 | 58.17 | 57.86 | 58.03 | +0.207% | 424,587 | +2.137% |
| 2025-12-04 | 58.24 | 58.30 | 57.85 | 57.91 | -0.276% | 425,650 | +2.348% |
| 2025-12-03 | 57.89 | 58.13 | 57.89 | 58.07 | +0.224% | 601,165 | +2.066% |
| 2025-12-02 | 57.81 | 57.97 | 57.66 | 57.94 | +0.906% | 411,354 | +2.295% |
| 2025-12-01 | 57.76 | 57.80 | 57.40 | 57.42 | -0.692% | 441,596 | +3.222% |
| 2025-11-28 | 57.53 | 57.84 | 57.43 | 57.82 | +0.469% | 256,765 | +2.508% |
| 2025-11-26 | 57.24 | 57.65 | 57.24 | 57.55 | +0.506% | 233,135 | +2.989% |
| 2025-11-25 | 56.75 | 57.27 | 56.73 | 57.26 | +1.543% | 625,405 | +3.510% |
| 2025-11-24 | 56.59 | 56.72 | 56.34 | 56.39 | -0.529% | 503,683 | +5.107% |
| 2025-11-21 | 56.27 | 56.78 | 56.22 | 56.69 | +1.796% | 719,481 | +4.551% |
| 2025-11-20 | 56.38 | 56.41 | 55.67 | 55.69 | -1.189% | 983,381 | +6.428% |
| 2025-11-19 | 56.55 | 56.58 | 56.15 | 56.36 | -0.389% | 709,223 | +5.163% |
| 2025-11-18 | 56.68 | 56.80 | 56.23 | 56.58 | -0.405% | 686,777 | +4.754% |
| 2025-11-17 | 57.21 | 57.34 | 56.70 | 56.81 | -1.286% | 372,417 | +4.330% |
| 2025-11-14 | 57.68 | 57.72 | 57.46 | 57.55 | -0.519% | 786,772 | +2.989% |
| 2025-11-13 | 58.07 | 58.34 | 57.81 | 57.85 | -0.362% | 350,958 | +2.455% |
| 2025-11-12 | 57.92 | 58.27 | 57.92 | 58.06 | +0.676% | 483,017 | +2.084% |
| 2025-11-11 | 57.34 | 57.70 | 57.31 | 57.67 | +2.324% | 293,401 | +2.774% |
| 2025-11-10 | 56.10 | 56.37 | 55.91 | 56.36 | +1.112% | 544,613 | +5.163% |
| 2025-11-07 | 55.22 | 55.74 | 55.15 | 55.74 | +0.942% | 338,274 | +6.333% |
| 2025-11-06 | 55.33 | 55.37 | 55.17 | 55.22 | -0.325% | 1,066,106 | +7.334% |
| 2025-11-05 | 55.16 | 55.42 | 55.10 | 55.40 | +0.618% | 292,756 | +6.986% |
| 2025-11-04 | 54.81 | 55.23 | 54.81 | 55.06 | -0.109% | 548,178 | +7.646% |
| 2025-11-03 | 55.07 | 55.16 | 54.99 | 55.12 | -0.434% | 252,962 | +7.529% |
| 2025-10-31 | 55.31 | 55.40 | 55.09 | 55.36 | -0.432% | 296,137 | +7.063% |
| 2025-10-30 | 55.45 | 55.76 | 55.45 | 55.60 | -0.108% | 210,120 | +6.601% |
| 2025-10-29 | 56.17 | 56.17 | 55.45 | 55.66 | -0.908% | 308,588 | +6.486% |
| 2025-10-28 | 56.45 | 56.55 | 56.17 | 56.17 | -1.352% | 235,347 | +5.519% |
| 2025-10-27 | 56.69 | 56.99 | 56.55 | 56.94 | -0.315% | 181,678 | +4.092% |
| 2025-10-24 | 57.26 | 57.26 | 57.05 | 57.12 | -0.087% | 186,761 | +3.764% |
| 2025-10-23 | 57.00 | 57.17 | 56.94 | 57.17 | +0.053% | 117,879 | +3.673% |
| 2025-10-22 | 57.05 | 57.32 | 57.03 | 57.14 | +0.053% | 297,226 | +3.728% |
| 2025-10-21 | 57.26 | 57.35 | 57.10 | 57.11 | -0.988% | 279,855 | +3.782% |
| 2025-10-20 | 57.47 | 57.68 | 57.34 | 57.68 | -0.173% | 273,965 | +2.757% |
| 2025-10-17 | 57.35 | 57.84 | 57.31 | 57.78 | +0.539% | 419,617 | +2.579% |
| 2025-10-16 | 57.22 | 57.63 | 57.15 | 57.47 | +1.465% | 454,556 | +3.132% |
| 2025-10-15 | 56.20 | 56.73 | 56.20 | 56.64 | +0.550% | 431,319 | +4.643% |
| 2025-10-14 | 55.90 | 56.49 | 55.90 | 56.33 | +0.446% | 696,273 | +5.219% |
| 2025-10-13 | 55.94 | 56.20 | 55.78 | 56.08 | -0.036% | 141,061 | +5.688% |
| 2025-10-10 | 56.60 | 56.66 | 56.07 | 56.10 | -0.461% | 365,213 | +5.651% |
| 2025-10-09 | 56.92 | 56.92 | 56.28 | 56.36 | -0.827% | 246,978 | +5.163% |
| 2025-10-08 | 56.99 | 57.07 | 56.75 | 56.83 | +0.495% | 338,872 | +4.294% |
| 2025-10-07 | 56.78 | 56.78 | 56.55 | 56.55 | -0.300% | 178,788 | +4.810% |
| 2025-10-06 | 56.77 | 56.88 | 56.67 | 56.72 | +0.106% | 233,663 | +4.496% |
| 2025-10-03 | 56.47 | 56.76 | 56.45 | 56.66 | +0.729% | 588,659 | +4.606% |
| 2025-10-02 | 56.23 | 56.25 | 55.91 | 56.25 | +0.554% | 254,048 | +5.369% |
| 2025-10-01 | 55.61 | 56.02 | 55.61 | 55.94 | +1.267% | 627,975 | +5.953% |
| 2025-09-30 | 54.58 | 55.32 | 54.58 | 55.24 | +1.228% | 549,432 | +7.295% |
| 2025-09-29 | 54.35 | 54.59 | 54.29 | 54.57 | +0.571% | 651,974 | +8.613% |
| 2025-09-26 | 54.01 | 54.29 | 53.99 | 54.26 | +0.743% | 543,409 | +9.233% |
| 2025-09-25 | 54.12 | 54.15 | 53.70 | 53.86 | -1.192% | 590,438 | +10.045% |
| 2025-09-24 | 54.75 | 54.87 | 54.44 | 54.51 | -1.322% | 367,211 | +8.732% |
| 2025-09-23 | 55.46 | 55.62 | 55.15 | 55.24 | -0.594% | 371,713 | +7.295% |
| 2025-09-22 | 55.44 | 55.59 | 55.22 | 55.57 | +0.561% | 180,508 | +6.658% |
| 2025-09-19 | 55.42 | 55.42 | 55.20 | 55.26 | +0.091% | 194,823 | +7.257% |
| 2025-09-18 | 55.19 | 55.31 | 55.02 | 55.21 | -0.145% | 256,551 | +7.354% |
| 2025-09-17 | 55.46 | 55.76 | 55.21 | 55.29 | -0.342% | 319,139 | +7.198% |
| 2025-09-16 | 55.59 | 55.59 | 55.31 | 55.48 | -0.144% | 362,930 | +6.831% |
| 2025-09-15 | 55.60 | 55.64 | 55.44 | 55.56 | -0.162% | 158,335 | +6.677% |
| 2025-09-12 | 55.78 | 55.84 | 55.54 | 55.65 | -0.837% | 342,647 | +6.505% |
| 2025-09-11 | 55.78 | 56.16 | 55.78 | 56.12 | +0.899% | 236,989 | +5.613% |
| 2025-09-10 | 55.85 | 55.87 | 55.53 | 55.62 | -0.714% | 252,608 | +6.562% |
| 2025-09-09 | 56.09 | 56.16 | 55.93 | 56.02 | -0.550% | 308,263 | +5.801% |
| 2025-09-08 | 56.21 | 56.35 | 56.04 | 56.33 | +0.142% | 657,736 | +5.219% |
| 2025-09-05 | 56.16 | 56.45 | 56.09 | 56.25 | +0.969% | 372,434 | +5.369% |
| 2025-09-04 | 55.58 | 55.76 | 55.49 | 55.71 | +1.144% | 438,014 | +6.390% |
| 2025-09-03 | 54.70 | 55.08 | 54.70 | 55.08 | +0.750% | 317,672 | +7.607% |
| 2025-09-02 | 54.48 | 54.78 | 54.45 | 54.67 | -1.193% | 311,754 | +8.414% |
| 2025-08-29 | 55.32 | 55.47 | 55.24 | 55.33 | 0.000% | 241,770 | +7.121% |
| 2025-08-28 | 55.26 | 55.44 | 55.11 | 55.33 | +0.163% | 293,900 | +7.121% |
| 2025-08-27 | 55.04 | 55.29 | 54.98 | 55.24 | +0.236% | 184,544 | +7.295% |
| 2025-08-26 | 55.04 | 55.18 | 54.93 | 55.11 | +0.255% | 233,600 | +7.549% |
| 2025-08-25 | 55.55 | 55.60 | 54.92 | 54.97 | -1.204% | 166,691 | +7.822% |
| 2025-08-22 | 55.17 | 55.76 | 55.17 | 55.64 | +1.274% | 273,956 | +6.524% |
| 2025-08-21 | 54.98 | 55.08 | 54.90 | 54.94 | -1.045% | 131,185 | +7.881% |
| 2025-08-20 | 55.17 | 55.55 | 55.17 | 55.52 | +1.129% | 278,682 | +6.754% |
| 2025-08-19 | 54.74 | 55.06 | 54.74 | 54.90 | +1.012% | 563,934 | +7.960% |
| 2025-08-18 | 54.16 | 54.38 | 54.15 | 54.35 | -0.275% | 212,922 | +9.052% |
| 2025-08-15 | 54.46 | 54.50 | 54.31 | 54.50 | +0.739% | 180,579 | +8.752% |
| 2025-08-14 | 53.81 | 54.15 | 53.81 | 54.10 | -0.185% | 174,809 | +9.556% |
| 2025-08-13 | 53.92 | 54.20 | 53.86 | 54.20 | +0.725% | 164,027 | +9.354% |
| 2025-08-12 | 53.19 | 53.81 | 53.19 | 53.81 | +1.147% | 241,760 | +10.147% |
| 2025-08-11 | 53.32 | 53.38 | 53.12 | 53.20 | -0.746% | 264,134 | +11.410% |
| 2025-08-08 | 53.47 | 53.68 | 53.39 | 53.60 | -0.149% | 222,808 | +10.578% |
| 2025-08-07 | 53.58 | 53.74 | 53.48 | 53.68 | +1.321% | 506,097 | +10.414% |
| 2025-08-06 | 53.17 | 53.21 | 52.90 | 52.98 | -0.935% | 699,130 | +11.872% |
| 2025-08-05 | 53.57 | 53.59 | 53.39 | 53.48 | +0.319% | 954,322 | +10.826% |
| 2025-08-04 | 53.18 | 53.33 | 53.13 | 53.31 | +1.678% | 1,567,113 | +11.180% |
| 2025-08-01 | 52.16 | 52.44 | 51.83 | 52.43 | -0.550% | 2,931,638 | +13.046% |
| 2025-07-31 | 53.06 | 53.26 | 52.67 | 52.72 | -1.421% | 591,144 | +12.424% |
| 2025-07-30 | 53.81 | 53.83 | 53.31 | 53.48 | -1.183% | 552,238 | +10.826% |
| 2025-07-29 | 54.14 | 54.27 | 53.97 | 54.12 | -0.074% | 298,231 | +9.516% |
| 2025-07-28 | 54.58 | 54.61 | 54.08 | 54.16 | -1.813% | 753,897 | +9.435% |
| 2025-07-25 | 54.72 | 55.16 | 54.63 | 55.16 | +0.073% | 222,931 | +7.451% |
| 2025-07-24 | 55.21 | 55.39 | 55.12 | 55.12 | -1.922% | 862,293 | +7.529% |
| 2025-07-23 | 55.33 | 56.20 | 55.29 | 56.20 | +2.256% | 397,171 | +5.463% |
| 2025-07-22 | 54.41 | 55.01 | 54.41 | 54.96 | +0.826% | 223,001 | +7.842% |
| 2025-07-21 | 54.69 | 54.82 | 54.49 | 54.51 | +0.055% | 609,132 | +8.732% |
| 2025-07-18 | 54.89 | 54.92 | 54.43 | 54.48 | +0.221% | 295,398 | +8.792% |
| 2025-07-17 | 54.27 | 54.38 | 54.13 | 54.36 | -0.348% | 292,382 | +9.032% |
| 2025-07-16 | 54.23 | 54.64 | 54.14 | 54.55 | +0.683% | 940,304 | +8.653% |
| 2025-07-15 | 54.86 | 54.86 | 54.16 | 54.18 | -0.969% | 327,463 | +9.395% |
| 2025-07-14 | 54.43 | 54.74 | 54.43 | 54.71 | +0.018% | 196,389 | +8.335% |
| 2025-07-11 | 54.99 | 54.99 | 54.63 | 54.70 | -1.353% | 629,015 | +8.355% |
| 2025-07-10 | 55.30 | 55.50 | 55.21 | 55.45 | +0.308% | 293,810 | +6.889% |
| 2025-07-09 | 55.11 | 55.30 | 54.91 | 55.28 | +0.839% | 179,740 | +7.218% |
| 2025-07-08 | 54.37 | 54.94 | 54.34 | 54.82 | +0.532% | 242,745 | +8.117% |
| 2025-07-07 | 54.69 | 54.78 | 54.38 | 54.53 | -0.674% | 240,095 | +8.692% |
| 2025-07-03 | 54.97 | 55.02 | 54.73 | 54.90 | -0.669% | 528,914 | +7.960% |
| 2025-07-02 | 54.98 | 55.30 | 54.91 | 55.27 | +0.527% | 224,049 | +7.237% |
| 2025-07-01 | 54.71 | 55.02 | 54.66 | 54.98 | +0.310% | 228,268 | +7.803% |
| 2025-06-30 | 54.49 | 54.83 | 54.34 | 54.81 | +0.329% | 294,027 | +8.137% |
| 2025-06-27 | 54.59 | 54.78 | 54.41 | 54.63 | +0.682% | 333,967 | +8.494% |
| 2025-06-26 | 54.07 | 54.27 | 53.96 | 54.26 | +0.949% | 361,687 | +9.233% |
| 2025-06-25 | 53.91 | 53.91 | 53.62 | 53.75 | -1.049% | 373,165 | +10.270% |
| 2025-06-24 | 53.97 | 54.39 | 53.83 | 54.32 | +1.609% | 443,785 | +9.113% |
| 2025-06-23 | 52.72 | 53.47 | 52.69 | 53.46 | +1.481% | 587,163 | +10.868% |
| 2025-06-20 | 53.59 | 53.59 | 52.65 | 52.68 | -1.070% | 637,223 | +12.509% |
| 2025-06-18 | 53.33 | 53.54 | 53.15 | 53.25 | -0.318% | 264,362 | +11.305% |
| 2025-06-17 | 53.84 | 53.85 | 53.33 | 53.42 | -0.651% | 385,866 | +10.951% |
| 2025-06-16 | 54.31 | 54.60 | 53.76 | 53.77 | -2.626% | 458,965 | +10.229% |
| 2025-06-13 | 55.45 | 55.54 | 55.11 | 55.22 | -1.866% | 312,327 | +7.334% |
| 2025-06-12 | 55.95 | 56.31 | 55.95 | 56.27 | +1.515% | 328,472 | +5.331% |
| 2025-06-11 | 55.83 | 55.83 | 55.42 | 55.43 | -0.431% | 676,904 | +6.928% |
| 2025-06-10 | 55.68 | 55.77 | 55.55 | 55.67 | +0.090% | 356,793 | +6.467% |
| 2025-06-09 | 55.64 | 55.80 | 55.48 | 55.62 | -0.036% | 524,548 | +6.562% |
| 2025-06-06 | 55.46 | 55.71 | 55.42 | 55.64 | +0.306% | 159,102 | +6.524% |
| 2025-06-05 | 55.66 | 55.77 | 55.35 | 55.47 | -0.162% | 449,917 | +6.851% |
| 2025-06-04 | 55.41 | 55.74 | 55.34 | 55.56 | +0.963% | 182,311 | +6.677% |
| 2025-06-03 | 55.05 | 55.09 | 54.74 | 55.03 | -0.918% | 311,953 | +7.705% |
| 2025-06-02 | 55.20 | 55.56 | 55.08 | 55.54 | +0.652% | 711,216 | +6.716% |
| 2025-05-30 | 55.17 | 55.26 | 54.85 | 55.18 | +0.510% | 687,162 | +7.412% |
| 2025-05-29 | 54.68 | 54.91 | 54.59 | 54.90 | +0.513% | 556,664 | +7.960% |
| 2025-05-28 | 54.61 | 54.78 | 54.52 | 54.62 | -1.051% | 2,039,734 | +8.513% |
| 2025-05-27 | 55.44 | 55.44 | 55.12 | 55.20 | +0.309% | 359,549 | +7.373% |
| 2025-05-23 | 54.49 | 55.11 | 54.48 | 55.03 | +0.475% | 375,869 | +7.705% |
| 2025-05-22 | 54.59 | 54.94 | 54.44 | 54.77 | -0.491% | 487,590 | +8.216% |
| 2025-05-21 | 55.39 | 55.50 | 54.98 | 55.04 | -0.236% | 417,262 | +7.685% |
| 2025-05-20 | 55.14 | 55.21 | 54.99 | 55.17 | +0.273% | 183,143 | +7.432% |
| 2025-05-19 | 54.43 | 55.02 | 54.41 | 55.02 | +1.121% | 276,956 | +7.724% |
| 2025-05-16 | 53.90 | 54.41 | 53.90 | 54.41 | +0.722% | 332,141 | +8.932% |
| 2025-05-15 | 53.60 | 54.02 | 53.54 | 54.02 | +2.040% | 365,680 | +9.719% |
| 2025-05-14 | 53.58 | 53.59 | 52.94 | 52.94 | -0.470% | 269,250 | +11.957% |
| 2025-05-13 | 53.43 | 53.43 | 53.10 | 53.19 | -0.635% | 560,869 | +11.431% |
| 2025-05-12 | 53.01 | 53.54 | 52.83 | 53.53 | -0.093% | 480,914 | +10.723% |
| 2025-05-09 | 53.69 | 53.74 | 53.48 | 53.58 | 0.000% | 503,911 | +10.620% |
| 2025-05-08 | 54.17 | 54.17 | 53.53 | 53.58 | -1.053% | 206,831 | +10.620% |
| 2025-05-07 | 54.28 | 54.41 | 54.03 | 54.15 | -0.350% | 416,328 | +9.455% |
| 2025-05-06 | 54.49 | 54.56 | 54.29 | 54.34 | -0.549% | 430,559 | +9.073% |
| 2025-05-05 | 54.84 | 54.84 | 54.55 | 54.64 | +0.312% | 317,417 | +8.474% |
| 2025-05-02 | 54.60 | 54.70 | 54.33 | 54.47 | +1.775% | 540,243 | +8.812% |
| 2025-05-01 | 53.87 | 54.01 | 53.34 | 53.52 | -0.631% | 734,787 | +10.744% |
| 2025-04-30 | 53.82 | 54.16 | 53.54 | 53.86 | +0.354% | 445,176 | +10.045% |
| 2025-04-29 | 53.68 | 53.77 | 53.58 | 53.67 | -0.074% | 271,705 | +10.434% |
| 2025-04-28 | 52.97 | 53.73 | 52.95 | 53.71 | +1.263% | 332,837 | +10.352% |
| 2025-04-25 | 52.87 | 53.05 | 52.69 | 53.04 | +0.151% | 344,047 | +11.746% |
| 2025-04-24 | 52.76 | 52.98 | 52.58 | 52.96 | +1.398% | 258,731 | +11.915% |
| 2025-04-23 | 52.42 | 52.70 | 52.06 | 52.23 | -0.419% | 850,282 | +13.479% |
| 2025-04-22 | 51.88 | 52.67 | 51.88 | 52.45 | +1.216% | 556,321 | +13.003% |
| 2025-04-21 | 52.38 | 52.44 | 51.49 | 51.82 | -0.250% | 509,125 | +14.377% |
| 2025-04-17 | 51.73 | 52.17 | 51.56 | 51.95 | +1.287% | 353,396 | +14.090% |
| 2025-04-16 | 51.51 | 51.80 | 51.15 | 51.29 | -0.311% | 331,839 | +15.559% |
| 2025-04-15 | 51.39 | 51.69 | 51.30 | 51.45 | 0.000% | 281,008 | +15.199% |