EWO
iShares MSCI Austria ETF
stockNYSEETF
Market OpenOct 5, 2026 11:51:11 AM EDT
41.70USD-0.144%(-0.06)27,282
40.31Bid43.02Ask2.71SpreadPre-marketOct 5, 2026 9:21:30 AM EDT
41.66USD-0.239%(-0.10)
EWO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.66 | 41.70 | 41.66 | 41.70 | -0.144% | 27,282 | 0.000% |
| 2026-10-02 | 41.31 | 41.91 | 41.31 | 41.76 | +0.602% | 96,583 | -0.144% |
| 2026-10-01 | 42.00 | 42.00 | 41.23 | 41.51 | -2.467% | 150,105 | +0.458% |
| 2026-09-30 | 43.12 | 43.14 | 42.55 | 42.56 | -2.273% | 133,709 | -2.021% |
| 2026-09-29 | 43.72 | 43.90 | 43.27 | 43.55 | -1.760% | 20,018 | -4.248% |
| 2026-09-28 | 43.95 | 44.45 | 43.93 | 44.33 | +0.658% | 20,703 | -5.933% |
| 2026-09-25 | 43.98 | 44.06 | 43.57 | 44.04 | +1.218% | 13,481 | -5.313% |
| 2026-09-24 | 43.38 | 43.61 | 43.25 | 43.51 | +0.184% | 15,042 | -4.160% |
| 2026-09-23 | 43.66 | 43.66 | 43.11 | 43.43 | -1.372% | 19,045 | -3.983% |
| 2026-09-22 | 43.90 | 44.12 | 43.70 | 44.03 | +0.534% | 13,915 | -5.301% |
| 2026-09-21 | 43.67 | 43.91 | 43.58 | 43.80 | +1.719% | 20,083 | -4.795% |
| 2026-09-18 | 43.35 | 43.35 | 42.98 | 43.06 | -1.171% | 30,461 | -3.158% |
| 2026-09-17 | 43.68 | 43.74 | 43.56 | 43.57 | +0.857% | 4,778 | -4.293% |
| 2026-09-16 | 43.37 | 43.55 | 42.95 | 43.20 | -0.139% | 23,869 | -3.472% |
| 2026-09-15 | 43.12 | 43.27 | 42.97 | 43.26 | -0.092% | 13,438 | -3.606% |
| 2026-09-14 | 43.51 | 43.65 | 43.16 | 43.30 | -2.587% | 151,105 | -3.695% |
| 2026-09-11 | 44.67 | 44.67 | 44.25 | 44.45 | -0.022% | 188,518 | -6.187% |
| 2026-09-10 | 44.33 | 44.49 | 44.29 | 44.46 | +0.009% | 7,741 | -6.208% |
| 2026-09-09 | 44.60 | 44.65 | 44.39 | 44.46 | -0.613% | 10,044 | -6.199% |
| 2026-09-08 | 44.88 | 44.98 | 44.67 | 44.73 | -0.334% | 29,583 | -6.774% |
| 2026-09-04 | 44.75 | 44.88 | 44.68 | 44.88 | +0.763% | 23,252 | -7.086% |
| 2026-09-03 | 44.20 | 44.54 | 44.20 | 44.54 | +1.204% | 59,918 | -6.376% |
| 2026-09-02 | 43.83 | 44.09 | 43.83 | 44.01 | +0.882% | 56,595 | -5.249% |
| 2026-09-01 | 43.83 | 43.92 | 43.50 | 43.63 | -0.941% | 277,669 | -4.413% |
| 2026-08-31 | 44.40 | 44.45 | 43.41 | 44.04 | -0.045% | 434,208 | -5.313% |
| 2026-08-28 | 44.39 | 44.39 | 43.91 | 44.06 | +0.104% | 10,915 | -5.356% |
| 2026-08-27 | 44.22 | 44.22 | 43.84 | 44.01 | -0.735% | 9,396 | -5.258% |
| 2026-08-26 | 44.41 | 44.60 | 44.32 | 44.34 | +0.864% | 68,963 | -5.954% |
| 2026-08-25 | 43.90 | 44.08 | 43.88 | 43.96 | +0.618% | 6,893 | -5.141% |
| 2026-08-24 | 43.77 | 43.81 | 43.61 | 43.69 | +0.023% | 12,777 | -4.555% |
| 2026-08-21 | 43.77 | 43.85 | 43.67 | 43.68 | +0.854% | 9,060 | -4.533% |
| 2026-08-20 | 43.24 | 43.49 | 43.24 | 43.31 | -0.517% | 24,036 | -3.717% |
| 2026-08-19 | 43.84 | 43.84 | 43.41 | 43.53 | -0.103% | 16,414 | -4.215% |
| 2026-08-18 | 43.64 | 43.69 | 43.51 | 43.58 | -0.638% | 13,316 | -4.314% |
| 2026-08-17 | 44.08 | 44.08 | 43.86 | 43.86 | -0.971% | 25,680 | -4.925% |
| 2026-08-14 | 44.28 | 44.29 | 44.15 | 44.29 | +0.591% | 5,715 | -5.848% |
| 2026-08-13 | 44.11 | 44.26 | 43.81 | 44.03 | -0.013% | 37,646 | -5.292% |
| 2026-08-12 | 43.75 | 44.07 | 43.75 | 44.04 | +0.723% | 18,430 | -5.305% |
| 2026-08-11 | 43.84 | 43.93 | 43.59 | 43.72 | +0.321% | 38,868 | -4.620% |
| 2026-08-10 | 43.80 | 43.80 | 43.56 | 43.58 | -0.864% | 30,765 | -4.314% |
| 2026-08-07 | 44.25 | 44.25 | 43.67 | 43.96 | -0.678% | 26,002 | -5.141% |
| 2026-08-06 | 44.38 | 44.49 | 44.10 | 44.26 | +0.317% | 51,134 | -5.784% |
| 2026-08-05 | 43.89 | 44.50 | 43.61 | 44.12 | +0.570% | 446,968 | -5.485% |
| 2026-08-04 | 43.53 | 43.88 | 43.49 | 43.87 | +1.834% | 231,835 | -4.946% |
| 2026-08-03 | 42.76 | 43.23 | 42.64 | 43.08 | +1.412% | 130,481 | -3.203% |
| 2026-07-31 | 41.99 | 42.53 | 41.99 | 42.48 | -0.059% | 20,456 | -1.836% |
| 2026-07-30 | 42.10 | 42.54 | 41.98 | 42.51 | +3.696% | 30,667 | -1.894% |
| 2026-07-29 | 41.41 | 41.47 | 40.83 | 40.99 | -0.170% | 19,840 | +1.732% |
| 2026-07-28 | 41.00 | 41.24 | 40.85 | 41.06 | -0.773% | 26,353 | +1.559% |
| 2026-07-27 | 41.68 | 41.68 | 41.28 | 41.38 | -1.006% | 15,202 | +0.773% |
| 2026-07-24 | 41.83 | 41.98 | 41.71 | 41.80 | +0.001% | 20,547 | -0.240% |
| 2026-07-23 | 41.77 | 42.03 | 41.55 | 41.80 | -1.716% | 113,440 | -0.239% |
| 2026-07-22 | 42.67 | 42.74 | 42.44 | 42.53 | +0.071% | 32,851 | -1.952% |
| 2026-07-21 | 41.92 | 42.53 | 41.92 | 42.50 | +2.385% | 17,848 | -1.882% |
| 2026-07-20 | 41.81 | 41.81 | 41.48 | 41.51 | -0.509% | 53,218 | +0.458% |
| 2026-07-17 | 41.38 | 41.76 | 41.15 | 41.72 | -0.991% | 202,661 | -0.053% |
| 2026-07-16 | 42.00 | 42.27 | 41.86 | 42.14 | -0.331% | 458,736 | -1.044% |
| 2026-07-15 | 42.32 | 42.42 | 42.14 | 42.28 | -0.142% | 8,787 | -1.372% |
| 2026-07-14 | 42.36 | 42.50 | 42.20 | 42.34 | +1.243% | 8,808 | -1.512% |
| 2026-07-13 | 42.23 | 42.23 | 41.82 | 41.82 | -1.438% | 130,474 | -0.287% |
| 2026-07-10 | 42.52 | 42.63 | 42.42 | 42.43 | -0.071% | 12,623 | -1.720% |
| 2026-07-09 | 42.29 | 42.51 | 42.29 | 42.46 | +0.999% | 40,542 | -1.790% |
| 2026-07-08 | 41.91 | 42.06 | 41.56 | 42.04 | -0.849% | 19,567 | -0.809% |
| 2026-07-07 | 42.88 | 42.88 | 42.34 | 42.40 | -1.395% | 33,195 | -1.651% |
| 2026-07-06 | 42.71 | 43.05 | 42.63 | 43.00 | +0.844% | 56,520 | -3.023% |
| 2026-07-02 | 42.47 | 42.80 | 42.34 | 42.64 | +2.083% | 66,511 | -2.205% |
| 2026-07-01 | 41.63 | 41.90 | 41.63 | 41.77 | -1.311% | 31,614 | -0.168% |
| 2026-06-30 | 42.18 | 42.35 | 41.96 | 42.33 | +1.481% | 14,305 | -1.477% |
| 2026-06-29 | 41.74 | 41.77 | 41.37 | 41.71 | +0.306% | 47,243 | -0.018% |
| 2026-06-26 | 41.91 | 42.01 | 41.58 | 41.58 | -1.586% | 22,328 | +0.289% |
| 2026-06-25 | 42.38 | 42.57 | 42.15 | 42.25 | +0.595% | 58,400 | -1.302% |
| 2026-06-24 | 41.73 | 42.08 | 41.73 | 42.00 | -1.200% | 14,293 | -0.714% |
| 2026-06-23 | 42.17 | 42.75 | 41.98 | 42.51 | -1.460% | 22,793 | -1.905% |
| 2026-06-22 | 43.00 | 43.45 | 42.99 | 43.14 | +0.256% | 16,191 | -3.338% |
| 2026-06-18 | 42.98 | 43.16 | 42.80 | 43.03 | +0.420% | 22,471 | -3.091% |
| 2026-06-17 | 43.27 | 43.60 | 42.82 | 42.85 | +0.776% | 51,964 | -2.684% |
| 2026-06-16 | 42.47 | 42.73 | 42.44 | 42.52 | -0.305% | 24,293 | -1.929% |
| 2026-06-15 | 42.77 | 42.77 | 42.38 | 42.65 | +1.427% | 61,218 | -2.227% |
| 2026-06-12 | 42.04 | 42.13 | 41.83 | 42.05 | +1.374% | 15,823 | -0.832% |
| 2026-06-11 | 40.50 | 41.48 | 40.29 | 41.48 | +4.405% | 14,813 | +0.530% |
| 2026-06-10 | 40.16 | 40.39 | 39.66 | 39.73 | -1.261% | 8,621 | +4.958% |
| 2026-06-09 | 40.72 | 40.72 | 39.87 | 40.24 | +0.694% | 30,470 | +3.635% |
| 2026-06-08 | 40.16 | 40.26 | 39.94 | 39.96 | -0.275% | 15,231 | +4.354% |
| 2026-06-05 | 40.88 | 40.88 | 39.90 | 40.07 | -2.101% | 18,278 | +4.068% |
| 2026-06-04 | 41.03 | 41.09 | 40.93 | 40.93 | +0.761% | 6,019 | +1.881% |
| 2026-06-03 | 40.84 | 40.95 | 40.62 | 40.62 | -1.787% | 19,975 | +2.656% |
| 2026-06-02 | 41.22 | 41.48 | 41.06 | 41.36 | +1.051% | 47,061 | +0.822% |
| 2026-06-01 | 41.08 | 41.18 | 40.67 | 40.93 | -0.631% | 165,993 | +1.881% |
| 2026-05-29 | 41.29 | 41.53 | 41.09 | 41.19 | +1.981% | 50,362 | +1.238% |
| 2026-05-28 | 40.48 | 40.63 | 40.39 | 40.39 | -1.029% | 12,087 | +3.243% |
| 2026-05-27 | 41.10 | 41.18 | 40.77 | 40.81 | -0.293% | 17,711 | +2.181% |
| 2026-05-26 | 41.13 | 41.31 | 40.81 | 40.93 | +2.504% | 15,426 | +1.881% |
| 2026-05-22 | 40.22 | 40.22 | 39.78 | 39.93 | +0.453% | 5,833 | +4.433% |
| 2026-05-21 | 39.49 | 39.91 | 39.37 | 39.75 | +0.430% | 10,340 | +4.906% |
| 2026-05-20 | 39.12 | 39.63 | 39.01 | 39.58 | +2.116% | 15,198 | +5.356% |
| 2026-05-19 | 39.06 | 39.06 | 38.76 | 38.76 | -1.424% | 13,653 | +7.585% |
| 2026-05-18 | 39.20 | 39.33 | 39.00 | 39.32 | +0.950% | 17,739 | +6.053% |
| 2026-05-15 | 38.98 | 39.07 | 38.86 | 38.95 | -1.117% | 25,011 | +7.060% |
| 2026-05-14 | 39.48 | 39.65 | 39.35 | 39.39 | -0.400% | 14,293 | +5.864% |
| 2026-05-13 | 39.17 | 39.58 | 39.17 | 39.55 | +0.106% | 14,428 | +5.441% |
| 2026-05-12 | 39.67 | 39.67 | 39.28 | 39.51 | -1.408% | 14,981 | +5.554% |
| 2026-05-11 | 39.96 | 40.14 | 39.96 | 40.07 | +0.395% | 9,136 | +4.068% |
| 2026-05-08 | 39.81 | 39.91 | 39.70 | 39.91 | +1.044% | 8,600 | +4.479% |
| 2026-05-07 | 40.25 | 40.26 | 39.50 | 39.50 | -1.839% | 15,611 | +5.570% |
| 2026-05-06 | 40.18 | 40.24 | 40.09 | 40.24 | +3.411% | 14,357 | +3.628% |
| 2026-05-05 | 38.64 | 38.98 | 38.60 | 38.91 | +1.177% | 8,747 | +7.163% |
| 2026-05-04 | 38.58 | 38.96 | 38.18 | 38.46 | -1.435% | 26,721 | +8.424% |
| 2026-05-01 | 39.12 | 39.46 | 38.94 | 39.02 | -0.016% | 75,386 | +6.868% |
| 2026-04-30 | 38.74 | 39.07 | 38.74 | 39.03 | +0.739% | 7,625 | +6.851% |
| 2026-04-29 | 39.09 | 39.25 | 38.74 | 38.74 | -0.129% | 2,645 | +7.641% |
| 2026-04-28 | 38.91 | 38.91 | 38.74 | 38.79 | -0.257% | 6,854 | +7.502% |
| 2026-04-27 | 39.06 | 39.06 | 38.87 | 38.89 | 0.000% | 9,622 | +7.226% |
| 2026-04-24 | 38.95 | 38.99 | 38.75 | 38.89 | +0.961% | 88,228 | +7.226% |
| 2026-04-23 | 38.66 | 38.85 | 38.19 | 38.52 | -0.594% | 28,231 | +8.255% |
| 2026-04-22 | 39.03 | 39.09 | 38.65 | 38.75 | -0.539% | 13,900 | +7.613% |
| 2026-04-21 | 39.55 | 39.59 | 38.83 | 38.96 | -1.467% | 30,613 | +7.033% |
| 2026-04-20 | 39.56 | 39.65 | 39.32 | 39.54 | -1.175% | 36,641 | +5.463% |
| 2026-04-17 | 40.06 | 40.37 | 39.88 | 40.01 | +1.755% | 45,772 | +4.224% |
| 2026-04-16 | 39.66 | 39.66 | 39.11 | 39.32 | -0.657% | 21,791 | +6.053% |
| 2026-04-15 | 39.74 | 39.74 | 39.36 | 39.58 | 0.000% | 31,219 | +5.356% |
| 2026-04-14 | 39.60 | 39.61 | 39.38 | 39.58 | +2.142% | 29,700 | +5.356% |
| 2026-04-13 | 38.11 | 38.83 | 38.05 | 38.75 | +0.806% | 24,842 | +7.613% |
| 2026-04-10 | 38.60 | 38.74 | 38.37 | 38.44 | +2.207% | 108,953 | +8.481% |
| 2026-04-09 | 37.23 | 37.83 | 37.23 | 37.61 | +0.320% | 14,666 | +10.875% |
| 2026-04-08 | 37.63 | 37.67 | 37.35 | 37.49 | +3.707% | 13,967 | +11.230% |
| 2026-04-07 | 35.79 | 36.27 | 35.65 | 36.15 | -0.055% | 27,192 | +15.353% |
| 2026-04-06 | 36.02 | 36.26 | 35.81 | 36.17 | +1.175% | 21,308 | +15.289% |
| 2026-04-02 | 35.21 | 35.84 | 35.16 | 35.75 | -0.777% | 20,109 | +16.643% |
| 2026-04-01 | 36.16 | 36.30 | 35.80 | 36.03 | +1.636% | 35,668 | +15.737% |
| 2026-03-31 | 35.07 | 35.54 | 34.84 | 35.45 | +3.293% | 20,496 | +17.630% |
| 2026-03-30 | 34.39 | 34.51 | 34.14 | 34.32 | +0.058% | 31,715 | +21.503% |
| 2026-03-27 | 34.62 | 34.72 | 34.16 | 34.30 | -1.522% | 24,989 | +21.574% |
| 2026-03-26 | 35.11 | 35.17 | 34.83 | 34.83 | -1.163% | 11,809 | +19.724% |
| 2026-03-25 | 35.28 | 35.47 | 35.20 | 35.24 | +2.501% | 11,065 | +18.331% |
| 2026-03-24 | 34.25 | 34.60 | 34.06 | 34.38 | -0.751% | 11,904 | +21.291% |
| 2026-03-23 | 34.32 | 35.12 | 34.32 | 34.64 | +2.774% | 123,143 | +20.381% |
| 2026-03-20 | 34.46 | 34.48 | 33.54 | 33.70 | -3.119% | 130,536 | +23.721% |
| 2026-03-19 | 34.20 | 34.87 | 34.16 | 34.79 | -0.344% | 49,354 | +19.862% |
| 2026-03-18 | 35.12 | 35.43 | 34.88 | 34.91 | +0.115% | 12,858 | +19.450% |
| 2026-03-17 | 34.68 | 35.02 | 34.68 | 34.87 | +1.014% | 160,039 | +19.587% |
| 2026-03-16 | 34.25 | 34.67 | 34.25 | 34.52 | +1.799% | 29,078 | +20.800% |
| 2026-03-13 | 34.50 | 34.70 | 33.88 | 33.91 | -2.417% | 21,970 | +22.973% |
| 2026-03-12 | 34.96 | 35.04 | 34.56 | 34.75 | -2.442% | 23,575 | +20.000% |
| 2026-03-11 | 35.43 | 35.66 | 35.29 | 35.62 | -0.447% | 138,233 | +17.069% |
| 2026-03-10 | 36.05 | 36.30 | 35.62 | 35.78 | +1.216% | 22,353 | +16.546% |
| 2026-03-09 | 34.68 | 35.53 | 34.44 | 35.35 | -0.338% | 78,651 | +17.963% |
| 2026-03-06 | 35.13 | 35.65 | 35.08 | 35.47 | -1.170% | 13,611 | +17.564% |
| 2026-03-05 | 36.03 | 36.21 | 35.39 | 35.89 | -1.048% | 137,317 | +16.188% |
| 2026-03-04 | 36.28 | 36.43 | 36.15 | 36.27 | +1.115% | 18,048 | +14.971% |
| 2026-03-03 | 35.24 | 36.01 | 34.83 | 35.87 | -3.653% | 153,095 | +16.253% |
| 2026-03-02 | 37.13 | 37.34 | 36.90 | 37.23 | -1.742% | 68,888 | +12.006% |
| 2026-02-27 | 38.20 | 38.38 | 37.84 | 37.89 | -1.482% | 68,061 | +10.055% |
| 2026-02-26 | 38.29 | 38.50 | 37.79 | 38.46 | -0.440% | 78,444 | +8.424% |
| 2026-02-25 | 38.42 | 38.64 | 38.28 | 38.63 | +0.993% | 43,108 | +7.947% |
| 2026-02-24 | 38.32 | 38.40 | 38.16 | 38.25 | -1.973% | 44,925 | +9.020% |
| 2026-02-23 | 39.23 | 39.25 | 38.77 | 39.02 | +0.026% | 29,100 | +6.868% |
| 2026-02-20 | 38.65 | 39.01 | 38.55 | 39.01 | +0.412% | 41,874 | +6.896% |
| 2026-02-19 | 38.61 | 38.86 | 38.37 | 38.85 | +0.206% | 39,655 | +7.336% |
| 2026-02-18 | 38.68 | 39.07 | 38.68 | 38.77 | +0.466% | 34,417 | +7.557% |
| 2026-02-17 | 38.10 | 38.60 | 38.00 | 38.59 | +1.366% | 43,233 | +8.059% |
| 2026-02-13 | 37.99 | 38.18 | 37.63 | 38.07 | -1.271% | 98,867 | +9.535% |
| 2026-02-12 | 39.15 | 39.15 | 38.30 | 38.56 | -1.708% | 40,399 | +8.143% |
| 2026-02-11 | 39.03 | 39.40 | 38.62 | 39.23 | +1.134% | 91,442 | +6.296% |
| 2026-02-10 | 38.96 | 39.03 | 38.70 | 38.79 | -0.995% | 55,361 | +7.502% |
| 2026-02-09 | 38.81 | 39.36 | 38.79 | 39.18 | +2.218% | 68,990 | +6.432% |
| 2026-02-06 | 38.24 | 38.43 | 38.21 | 38.33 | +1.590% | 36,157 | +8.792% |
| 2026-02-05 | 38.00 | 38.13 | 37.72 | 37.73 | -2.152% | 53,506 | +10.522% |
| 2026-02-04 | 38.80 | 38.80 | 38.42 | 38.56 | +0.156% | 43,435 | +8.143% |
| 2026-02-03 | 38.09 | 38.50 | 38.09 | 38.50 | +1.771% | 54,648 | +8.312% |
| 2026-02-02 | 37.68 | 37.93 | 37.57 | 37.83 | +0.692% | 148,718 | +10.230% |
| 2026-01-30 | 38.14 | 38.16 | 37.55 | 37.57 | -1.701% | 42,312 | +10.993% |
| 2026-01-29 | 38.35 | 38.38 | 37.66 | 38.22 | -0.183% | 41,874 | +9.105% |
| 2026-01-28 | 38.34 | 38.43 | 38.05 | 38.29 | -0.338% | 68,195 | +8.906% |
| 2026-01-27 | 37.85 | 38.54 | 37.85 | 38.42 | +2.782% | 81,833 | +8.537% |
| 2026-01-26 | 37.49 | 37.56 | 37.37 | 37.38 | +0.619% | 35,754 | +11.557% |
| 2026-01-23 | 37.13 | 37.27 | 36.96 | 37.15 | 0.000% | 94,698 | +12.248% |
| 2026-01-22 | 37.00 | 37.22 | 36.91 | 37.15 | +2.145% | 70,718 | +12.248% |
| 2026-01-21 | 35.89 | 36.48 | 35.79 | 36.37 | +1.763% | 51,735 | +14.655% |
| 2026-01-20 | 35.83 | 35.99 | 35.67 | 35.74 | -1.543% | 44,126 | +16.676% |
| 2026-01-16 | 36.19 | 36.30 | 36.03 | 36.30 | +0.304% | 145,629 | +14.876% |
| 2026-01-15 | 35.83 | 36.26 | 35.83 | 36.19 | +0.111% | 33,159 | +15.225% |
| 2026-01-14 | 35.95 | 36.15 | 35.95 | 36.15 | +0.445% | 33,099 | +15.353% |
| 2026-01-13 | 36.17 | 36.17 | 35.81 | 35.99 | -0.717% | 38,331 | +15.866% |
| 2026-01-12 | 35.98 | 36.25 | 35.86 | 36.25 | +0.694% | 63,004 | +15.034% |
| 2026-01-09 | 36.00 | 36.00 | 35.69 | 36.00 | -0.194% | 48,835 | +15.833% |
| 2026-01-08 | 35.80 | 36.08 | 35.71 | 36.07 | +0.097% | 19,187 | +15.609% |
| 2026-01-07 | 36.07 | 36.14 | 35.83 | 36.03 | -0.263% | 62,510 | +15.721% |
| 2026-01-06 | 36.12 | 36.15 | 35.93 | 36.13 | +0.139% | 88,590 | +15.417% |
| 2026-01-05 | 35.80 | 36.08 | 35.69 | 36.08 | +0.824% | 84,658 | +15.576% |
| 2026-01-02 | 35.76 | 35.84 | 35.60 | 35.78 | +0.888% | 277,174 | +16.529% |
| 2025-12-31 | 35.44 | 35.51 | 35.39 | 35.47 | -0.028% | 90,068 | +17.564% |
| 2025-12-30 | 35.41 | 35.64 | 35.41 | 35.48 | +1.198% | 36,852 | +17.531% |
| 2025-12-29 | 35.25 | 35.25 | 34.96 | 35.06 | -0.652% | 25,166 | +18.939% |
| 2025-12-26 | 35.40 | 35.40 | 35.15 | 35.29 | +0.142% | 15,131 | +18.164% |
| 2025-12-24 | 35.21 | 35.24 | 35.10 | 35.24 | +0.370% | 31,482 | +18.331% |
| 2025-12-23 | 35.06 | 35.19 | 35.00 | 35.11 | -0.085% | 19,624 | +18.770% |
| 2025-12-22 | 35.02 | 35.21 | 34.93 | 35.14 | +0.743% | 44,288 | +18.668% |
| 2025-12-19 | 34.63 | 34.92 | 34.63 | 34.88 | +1.017% | 35,044 | +19.549% |
| 2025-12-18 | 34.56 | 34.61 | 34.40 | 34.53 | -0.087% | 12,797 | +20.765% |
| 2025-12-17 | 34.59 | 34.63 | 34.42 | 34.56 | -0.173% | 11,836 | +20.660% |
| 2025-12-16 | 34.64 | 34.82 | 34.52 | 34.62 | +0.464% | 348,573 | +20.451% |
| 2025-12-15 | 34.24 | 34.46 | 34.24 | 34.46 | +1.380% | 27,022 | +21.010% |
| 2025-12-12 | 34.60 | 34.60 | 33.83 | 33.99 | -1.447% | 19,924 | +22.680% |
| 2025-12-11 | 34.08 | 34.49 | 34.08 | 34.49 | +1.173% | 18,952 | +20.905% |
| 2025-12-10 | 33.61 | 34.09 | 33.57 | 34.09 | +0.858% | 13,153 | +22.323% |
| 2025-12-09 | 33.77 | 33.90 | 33.70 | 33.80 | +0.775% | 53,804 | +23.373% |
| 2025-12-08 | 33.63 | 33.64 | 33.40 | 33.54 | -0.030% | 19,418 | +24.329% |
| 2025-12-05 | 33.82 | 33.82 | 33.42 | 33.55 | -0.327% | 21,870 | +24.292% |
| 2025-12-04 | 33.55 | 33.68 | 33.50 | 33.66 | +0.508% | 14,897 | +23.886% |
| 2025-12-03 | 33.36 | 33.49 | 33.27 | 33.49 | +0.120% | 13,482 | +24.515% |
| 2025-12-02 | 33.48 | 33.50 | 33.24 | 33.45 | +1.180% | 14,738 | +24.664% |
| 2025-12-01 | 33.04 | 33.31 | 32.98 | 33.06 | +0.182% | 117,868 | +26.134% |
| 2025-11-28 | 32.86 | 33.00 | 32.77 | 33.00 | +0.544% | 24,917 | +26.364% |
| 2025-11-26 | 32.54 | 32.86 | 32.54 | 32.82 | +0.896% | 14,738 | +27.051% |
| 2025-11-25 | 32.05 | 32.53 | 32.05 | 32.53 | +3.124% | 46,382 | +28.189% |
| 2025-11-24 | 31.39 | 31.66 | 31.32 | 31.54 | +1.349% | 25,652 | +32.193% |
| 2025-11-21 | 31.04 | 31.17 | 30.61 | 31.12 | +0.680% | 25,137 | +33.976% |
| 2025-11-20 | 31.58 | 31.58 | 30.91 | 30.91 | -1.168% | 15,531 | +34.887% |
| 2025-11-19 | 31.25 | 31.35 | 31.18 | 31.28 | +1.525% | 7,235 | +33.312% |
| 2025-11-18 | 30.81 | 30.91 | 30.70 | 30.81 | -1.250% | 17,737 | +35.346% |
| 2025-11-17 | 31.54 | 31.54 | 31.14 | 31.20 | -1.626% | 19,749 | +33.654% |
| 2025-11-14 | 31.56 | 31.76 | 31.48 | 31.72 | -1.225% | 12,873 | +31.481% |
| 2025-11-13 | 32.31 | 32.31 | 32.02 | 32.11 | -0.622% | 96,711 | +29.870% |
| 2025-11-12 | 32.14 | 32.31 | 32.13 | 32.31 | +1.190% | 17,607 | +29.062% |
| 2025-11-11 | 31.84 | 31.93 | 31.76 | 31.93 | +0.646% | 5,591 | +30.598% |
| 2025-11-10 | 31.73 | 31.73 | 31.61 | 31.72 | +1.358% | 9,271 | +31.442% |
| 2025-11-07 | 30.99 | 31.30 | 30.99 | 31.30 | +0.469% | 10,913 | +33.227% |
| 2025-11-06 | 31.12 | 31.19 | 31.00 | 31.15 | +0.109% | 7,661 | +33.852% |
| 2025-11-05 | 31.00 | 31.21 | 31.00 | 31.12 | +0.129% | 6,352 | +33.997% |
| 2025-11-04 | 31.25 | 31.32 | 31.04 | 31.08 | -1.770% | 59,699 | +34.170% |
| 2025-11-03 | 31.61 | 31.78 | 31.53 | 31.64 | +0.604% | 150,465 | +31.795% |
| 2025-10-31 | 31.53 | 31.53 | 31.35 | 31.45 | +1.045% | 24,761 | +32.591% |
| 2025-10-30 | 31.07 | 31.17 | 31.02 | 31.12 | +0.756% | 11,116 | +33.976% |
| 2025-10-29 | 31.05 | 31.20 | 30.79 | 30.89 | -0.430% | 11,622 | +34.989% |
| 2025-10-28 | 31.05 | 31.12 | 30.92 | 31.02 | -0.001% | 10,649 | +34.408% |
| 2025-10-27 | 30.93 | 31.05 | 30.93 | 31.03 | +0.732% | 10,751 | +34.406% |
| 2025-10-24 | 30.87 | 30.94 | 30.76 | 30.80 | -0.194% | 12,327 | +35.390% |
| 2025-10-23 | 30.68 | 30.94 | 30.68 | 30.86 | +1.015% | 9,390 | +35.126% |
| 2025-10-22 | 30.51 | 30.66 | 30.44 | 30.55 | +0.230% | 19,295 | +36.498% |
| 2025-10-21 | 30.53 | 30.57 | 30.44 | 30.48 | -0.490% | 13,692 | +36.811% |
| 2025-10-20 | 30.56 | 30.70 | 30.56 | 30.63 | +0.213% | 10,221 | +36.141% |
| 2025-10-17 | 30.47 | 30.60 | 30.36 | 30.57 | -1.276% | 15,346 | +36.431% |
| 2025-10-16 | 30.84 | 31.09 | 30.84 | 30.96 | +0.194% | 25,674 | +34.690% |
| 2025-10-15 | 31.22 | 31.22 | 30.81 | 30.90 | -0.834% | 19,836 | +34.951% |
| 2025-10-14 | 30.79 | 31.22 | 30.79 | 31.16 | +0.257% | 6,730 | +33.825% |
| 2025-10-13 | 30.87 | 31.11 | 30.87 | 31.08 | +1.205% | 39,695 | +34.170% |
| 2025-10-10 | 30.99 | 31.00 | 30.70 | 30.71 | -1.124% | 13,447 | +35.786% |
| 2025-10-09 | 31.36 | 31.36 | 30.99 | 31.06 | -0.068% | 38,803 | +34.261% |
| 2025-10-08 | 31.12 | 31.12 | 30.98 | 31.08 | -0.321% | 6,009 | +34.170% |
| 2025-10-07 | 31.33 | 31.33 | 31.16 | 31.18 | -1.047% | 9,019 | +33.740% |
| 2025-10-06 | 31.49 | 31.63 | 31.49 | 31.51 | -0.646% | 27,100 | +32.339% |
| 2025-10-03 | 31.54 | 31.73 | 31.54 | 31.71 | +1.068% | 26,504 | +31.484% |
| 2025-10-02 | 31.41 | 31.44 | 31.24 | 31.38 | -0.254% | 32,007 | +32.887% |
| 2025-10-01 | 31.26 | 31.52 | 31.23 | 31.46 | +1.517% | 31,404 | +32.549% |
| 2025-09-30 | 30.91 | 31.05 | 30.79 | 30.99 | +0.032% | 45,900 | +34.560% |
| 2025-09-29 | 31.00 | 31.14 | 30.93 | 30.98 | -0.073% | 9,235 | +34.603% |
| 2025-09-26 | 30.95 | 31.00 | 30.87 | 31.00 | +0.494% | 4,130 | +34.505% |
| 2025-09-25 | 30.63 | 30.85 | 30.63 | 30.85 | -0.548% | 11,838 | +35.170% |
| 2025-09-24 | 30.90 | 31.02 | 30.90 | 31.02 | -0.257% | 4,810 | +34.429% |
| 2025-09-23 | 31.00 | 31.16 | 31.00 | 31.10 | +0.506% | 16,395 | +34.084% |
| 2025-09-22 | 30.98 | 31.02 | 30.79 | 30.94 | -0.183% | 73,215 | +34.763% |
| 2025-09-19 | 30.80 | 31.00 | 30.80 | 31.00 | +0.162% | 8,733 | +34.516% |
| 2025-09-18 | 30.71 | 31.03 | 30.71 | 30.95 | +0.782% | 4,718 | +34.733% |
| 2025-09-17 | 30.72 | 30.97 | 30.64 | 30.71 | -0.195% | 20,215 | +35.786% |
| 2025-09-16 | 30.70 | 30.85 | 30.60 | 30.77 | -0.549% | 40,493 | +35.522% |
| 2025-09-15 | 30.97 | 31.01 | 30.85 | 30.94 | +0.194% | 20,566 | +34.777% |
| 2025-09-12 | 30.71 | 30.93 | 30.59 | 30.88 | -0.032% | 19,990 | +35.039% |
| 2025-09-11 | 30.74 | 30.97 | 30.74 | 30.89 | +0.918% | 21,912 | +34.995% |
| 2025-09-10 | 30.84 | 30.85 | 30.55 | 30.61 | -1.325% | 27,727 | +36.234% |
| 2025-09-09 | 30.97 | 31.02 | 30.84 | 31.02 | +0.518% | 33,797 | +34.429% |
| 2025-09-08 | 30.95 | 30.95 | 30.77 | 30.86 | +1.048% | 34,320 | +35.126% |
| 2025-09-05 | 30.82 | 30.82 | 30.44 | 30.54 | +0.097% | 11,955 | +36.542% |
| 2025-09-04 | 30.57 | 30.64 | 30.45 | 30.51 | +0.373% | 11,891 | +36.675% |
| 2025-09-03 | 30.31 | 30.46 | 30.23 | 30.40 | -0.174% | 25,418 | +37.185% |
| 2025-09-02 | 30.30 | 30.54 | 30.22 | 30.45 | -1.168% | 92,783 | +36.946% |
| 2025-08-29 | 30.75 | 30.86 | 30.74 | 30.81 | -0.517% | 33,343 | +35.346% |
| 2025-08-28 | 30.85 | 30.97 | 30.75 | 30.97 | +0.487% | 18,178 | +34.646% |
| 2025-08-27 | 30.94 | 30.94 | 30.64 | 30.82 | -1.753% | 103,647 | +35.302% |
| 2025-08-26 | 31.24 | 31.44 | 31.19 | 31.37 | -0.413% | 59,032 | +32.930% |
| 2025-08-25 | 32.00 | 32.00 | 31.40 | 31.50 | -1.347% | 38,243 | +32.381% |
| 2025-08-22 | 31.58 | 31.98 | 31.58 | 31.93 | +0.694% | 13,526 | +30.598% |
| 2025-08-21 | 31.70 | 31.79 | 31.55 | 31.71 | -0.877% | 20,172 | +31.504% |
| 2025-08-20 | 31.89 | 32.07 | 31.86 | 31.99 | -0.526% | 22,909 | +30.350% |
| 2025-08-19 | 32.32 | 32.32 | 32.04 | 32.16 | +1.037% | 21,615 | +29.664% |
| 2025-08-18 | 32.00 | 32.00 | 31.74 | 31.83 | -1.668% | 54,872 | +31.008% |
| 2025-08-15 | 32.12 | 32.40 | 32.12 | 32.37 | +1.857% | 23,994 | +28.823% |
| 2025-08-14 | 31.53 | 31.78 | 31.53 | 31.78 | +0.697% | 19,306 | +31.215% |
| 2025-08-13 | 31.55 | 31.59 | 31.44 | 31.56 | +0.606% | 14,109 | +32.129% |
| 2025-08-12 | 31.39 | 31.46 | 31.24 | 31.37 | +0.224% | 28,130 | +32.930% |
| 2025-08-11 | 31.25 | 31.32 | 31.01 | 31.30 | -0.414% | 25,650 | +33.227% |
| 2025-08-08 | 31.29 | 31.44 | 31.20 | 31.43 | +1.126% | 12,984 | +32.676% |
| 2025-08-07 | 31.17 | 31.20 | 30.88 | 31.08 | +2.439% | 52,989 | +34.170% |
| 2025-08-06 | 30.03 | 30.40 | 30.01 | 30.34 | +1.846% | 59,864 | +37.442% |
| 2025-08-05 | 29.82 | 29.93 | 29.68 | 29.79 | -0.168% | 33,719 | +39.980% |
| 2025-08-04 | 29.80 | 29.84 | 29.65 | 29.84 | +1.777% | 69,565 | +39.745% |
| 2025-08-01 | 29.47 | 29.50 | 29.08 | 29.32 | -0.276% | 137,219 | +42.229% |
| 2025-07-31 | 29.47 | 29.65 | 29.29 | 29.40 | -0.575% | 40,732 | +41.837% |
| 2025-07-30 | 29.72 | 29.83 | 29.53 | 29.57 | -0.805% | 35,676 | +41.021% |
| 2025-07-29 | 29.96 | 29.96 | 29.70 | 29.81 | -0.490% | 125,669 | +39.886% |
| 2025-07-28 | 30.24 | 30.24 | 29.88 | 29.96 | -1.942% | 60,146 | +39.201% |
| 2025-07-25 | 30.31 | 30.59 | 30.31 | 30.55 | +0.493% | 58,142 | +36.498% |
| 2025-07-24 | 30.41 | 30.53 | 30.37 | 30.40 | -0.099% | 20,660 | +37.171% |
| 2025-07-23 | 29.92 | 30.43 | 29.86 | 30.43 | +1.569% | 42,000 | +37.036% |
| 2025-07-22 | 29.80 | 29.96 | 29.65 | 29.96 | +0.655% | 61,244 | +39.186% |
| 2025-07-21 | 29.83 | 29.97 | 29.68 | 29.77 | +0.970% | 27,431 | +40.097% |
| 2025-07-18 | 29.60 | 29.72 | 29.47 | 29.48 | -0.206% | 18,294 | +41.457% |
| 2025-07-17 | 29.50 | 29.62 | 29.44 | 29.54 | +0.204% | 52,615 | +41.165% |
| 2025-07-16 | 29.34 | 29.60 | 29.27 | 29.48 | +0.344% | 22,528 | +41.452% |
| 2025-07-15 | 29.62 | 29.62 | 29.33 | 29.38 | -1.214% | 24,845 | +41.938% |
| 2025-07-14 | 29.68 | 29.75 | 29.58 | 29.74 | +0.168% | 145,450 | +40.215% |
| 2025-07-11 | 29.58 | 29.69 | 29.56 | 29.69 | -0.369% | 16,077 | +40.451% |
| 2025-07-10 | 29.72 | 29.84 | 29.69 | 29.80 | -0.268% | 12,518 | +39.933% |
| 2025-07-09 | 29.47 | 29.90 | 29.47 | 29.88 | +1.875% | 35,424 | +39.558% |
| 2025-07-08 | 29.15 | 29.34 | 29.09 | 29.33 | +1.190% | 35,039 | +42.175% |
| 2025-07-07 | 28.96 | 29.11 | 28.84 | 28.98 | -0.974% | 119,624 | +43.868% |
| 2025-07-03 | 29.42 | 29.43 | 29.23 | 29.27 | -0.068% | 15,500 | +42.467% |
| 2025-07-02 | 29.18 | 29.36 | 29.11 | 29.29 | +0.446% | 19,050 | +42.369% |
| 2025-07-01 | 29.28 | 29.42 | 29.08 | 29.16 | -0.816% | 156,822 | +43.004% |
| 2025-06-30 | 29.01 | 29.45 | 29.01 | 29.40 | +1.205% | 247,075 | +41.837% |
| 2025-06-27 | 29.05 | 29.18 | 28.97 | 29.05 | +1.008% | 28,862 | +43.546% |
| 2025-06-26 | 28.83 | 28.90 | 28.70 | 28.76 | +0.630% | 27,889 | +44.993% |
| 2025-06-25 | 28.44 | 28.70 | 28.30 | 28.58 | -0.279% | 117,514 | +45.906% |
| 2025-06-24 | 28.40 | 28.71 | 28.40 | 28.66 | +1.967% | 19,025 | +45.499% |
| 2025-06-23 | 27.67 | 28.17 | 27.56 | 28.11 | +0.382% | 214,647 | +48.362% |
| 2025-06-20 | 28.27 | 28.27 | 28.00 | 28.00 | -0.674% | 43,068 | +48.929% |
| 2025-06-18 | 28.15 | 28.32 | 28.05 | 28.19 | -0.035% | 54,494 | +47.925% |
| 2025-06-17 | 28.56 | 28.56 | 28.15 | 28.20 | -1.742% | 163,138 | +47.872% |
| 2025-06-16 | 28.65 | 28.96 | 28.58 | 28.70 | -1.679% | 39,108 | +45.296% |
| 2025-06-13 | 29.12 | 29.36 | 29.04 | 29.19 | -1.585% | 57,637 | +42.857% |
| 2025-06-12 | 29.50 | 29.75 | 29.50 | 29.66 | +1.022% | 24,831 | +40.593% |
| 2025-06-11 | 29.51 | 29.55 | 29.33 | 29.36 | +0.273% | 96,773 | +42.030% |
| 2025-06-10 | 29.55 | 29.55 | 29.17 | 29.28 | -0.567% | 59,307 | +42.418% |
| 2025-06-09 | 29.30 | 29.50 | 29.27 | 29.45 | -0.010% | 35,446 | +41.610% |
| 2025-06-06 | 29.44 | 29.55 | 29.33 | 29.45 | +0.614% | 83,872 | +41.596% |
| 2025-06-05 | 29.22 | 29.44 | 29.22 | 29.27 | +0.275% | 92,402 | +42.465% |
| 2025-06-04 | 29.18 | 29.30 | 29.08 | 29.19 | +0.275% | 86,194 | +42.857% |
| 2025-06-03 | 28.93 | 29.12 | 28.85 | 29.11 | -1.188% | 102,818 | +43.250% |
| 2025-06-02 | 29.18 | 29.46 | 28.94 | 29.46 | +1.516% | 236,907 | +41.548% |
| 2025-05-30 | 29.10 | 29.10 | 28.85 | 29.02 | -0.034% | 24,343 | +43.694% |
| 2025-05-29 | 29.01 | 29.10 | 28.94 | 29.03 | +0.346% | 39,439 | +43.645% |
| 2025-05-28 | 29.03 | 29.07 | 28.86 | 28.93 | -0.550% | 37,937 | +44.141% |
| 2025-05-27 | 29.33 | 29.40 | 29.04 | 29.09 | +1.999% | 51,548 | +43.348% |
| 2025-05-23 | 28.31 | 28.68 | 28.21 | 28.52 | -0.105% | 22,159 | +46.213% |
| 2025-05-22 | 28.38 | 28.66 | 28.20 | 28.55 | +0.387% | 39,519 | +46.060% |
| 2025-05-21 | 28.94 | 29.03 | 28.44 | 28.44 | -1.455% | 387,935 | +46.624% |
| 2025-05-20 | 28.71 | 28.89 | 28.44 | 28.86 | +0.980% | 69,791 | +44.491% |
| 2025-05-19 | 28.50 | 28.66 | 28.38 | 28.58 | +0.669% | 40,873 | +45.906% |
| 2025-05-16 | 28.37 | 28.56 | 28.22 | 28.39 | +0.567% | 138,580 | +46.883% |
| 2025-05-15 | 28.40 | 28.40 | 28.09 | 28.23 | -0.283% | 60,021 | +47.715% |
| 2025-05-14 | 28.41 | 28.52 | 28.31 | 28.31 | +0.533% | 138,378 | +47.298% |
| 2025-05-13 | 28.14 | 28.23 | 27.80 | 28.16 | +0.571% | 87,353 | +48.082% |
| 2025-05-12 | 28.25 | 28.25 | 27.84 | 28.00 | +0.539% | 84,329 | +48.929% |
| 2025-05-09 | 27.78 | 28.05 | 27.78 | 27.85 | +1.089% | 73,597 | +49.731% |
| 2025-05-08 | 27.69 | 27.96 | 27.55 | 27.55 | -0.051% | 50,645 | +51.361% |
| 2025-05-07 | 27.44 | 27.67 | 27.44 | 27.56 | +1.041% | 36,888 | +51.284% |
| 2025-05-06 | 27.00 | 27.29 | 26.85 | 27.28 | +0.728% | 48,177 | +52.859% |
| 2025-05-05 | 27.09 | 27.16 | 26.83 | 27.08 | +1.452% | 105,794 | +53.972% |
| 2025-05-02 | 26.76 | 26.79 | 26.56 | 26.70 | +0.812% | 33,150 | +56.208% |
| 2025-05-01 | 26.54 | 26.68 | 26.32 | 26.48 | +0.417% | 19,658 | +57.477% |
| 2025-04-30 | 26.18 | 26.65 | 26.00 | 26.37 | -1.125% | 31,115 | +58.134% |
| 2025-04-29 | 26.58 | 26.70 | 26.47 | 26.67 | +0.566% | 30,466 | +56.355% |
| 2025-04-28 | 26.28 | 26.52 | 26.06 | 26.52 | -0.263% | 32,462 | +57.240% |
| 2025-04-25 | 26.27 | 26.59 | 26.23 | 26.59 | +1.721% | 47,359 | +56.826% |
| 2025-04-24 | 25.93 | 26.34 | 25.92 | 26.14 | +1.122% | 23,875 | +59.526% |
| 2025-04-23 | 26.03 | 26.28 | 25.84 | 25.85 | +0.584% | 32,497 | +61.315% |
| 2025-04-22 | 25.61 | 25.89 | 25.40 | 25.70 | +1.541% | 43,099 | +62.257% |
| 2025-04-21 | 25.61 | 25.61 | 25.15 | 25.31 | -0.550% | 37,033 | +64.757% |
| 2025-04-17 | 25.43 | 25.69 | 25.26 | 25.45 | +1.032% | 101,089 | +63.851% |
| 2025-04-16 | 25.13 | 25.50 | 25.10 | 25.19 | -0.040% | 57,570 | +65.542% |
| 2025-04-15 | 25.05 | 25.29 | 25.05 | 25.20 | 0.000% | 20,843 | +65.476% |