EWQ
iShares MSCI France ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:59 PM EDT
42.25USD+1.295%(+0.54)356,471
After-hoursOct 2, 2026 4:10:30 PM EDT
42.23USD-0.047%(-0.02)
EWQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.14 | 42.39 | 42.04 | 42.23 | +1.247% | 356,471 | 0.000% |
| 2026-10-01 | 42.37 | 42.37 | 41.58 | 41.71 | -2.089% | 666,977 | +1.247% |
| 2026-09-30 | 43.19 | 43.19 | 42.57 | 42.60 | -1.548% | 355,441 | -0.869% |
| 2026-09-29 | 43.39 | 43.39 | 42.95 | 43.27 | -1.165% | 174,983 | -2.404% |
| 2026-09-28 | 43.56 | 44.01 | 43.48 | 43.78 | -0.160% | 234,210 | -3.540% |
| 2026-09-25 | 43.80 | 43.91 | 43.51 | 43.85 | +0.297% | 203,504 | -3.694% |
| 2026-09-24 | 43.63 | 43.97 | 43.45 | 43.72 | +0.206% | 245,923 | -3.408% |
| 2026-09-23 | 43.81 | 43.91 | 43.44 | 43.63 | -1.401% | 262,777 | -3.209% |
| 2026-09-22 | 44.26 | 44.37 | 44.04 | 44.25 | +0.068% | 453,626 | -4.565% |
| 2026-09-21 | 44.16 | 44.27 | 43.98 | 44.22 | +1.167% | 656,687 | -4.500% |
| 2026-09-18 | 43.79 | 43.90 | 43.63 | 43.71 | -1.576% | 666,589 | -3.386% |
| 2026-09-17 | 44.61 | 44.65 | 44.32 | 44.41 | +0.589% | 306,978 | -4.909% |
| 2026-09-16 | 44.44 | 44.63 | 43.91 | 44.15 | -0.316% | 289,906 | -4.349% |
| 2026-09-15 | 44.25 | 44.36 | 44.17 | 44.29 | -0.494% | 188,596 | -4.651% |
| 2026-09-14 | 44.39 | 44.72 | 44.22 | 44.51 | -0.935% | 247,089 | -5.122% |
| 2026-09-11 | 44.91 | 45.09 | 44.89 | 44.93 | +0.695% | 142,473 | -6.009% |
| 2026-09-10 | 44.72 | 44.83 | 44.57 | 44.62 | -0.601% | 243,778 | -5.356% |
| 2026-09-09 | 45.19 | 45.30 | 44.84 | 44.89 | -1.600% | 489,236 | -5.926% |
| 2026-09-08 | 45.74 | 45.95 | 45.60 | 45.62 | -0.153% | 197,989 | -7.431% |
| 2026-09-04 | 45.48 | 45.78 | 45.34 | 45.69 | -0.109% | 147,239 | -7.573% |
| 2026-09-03 | 45.73 | 45.80 | 45.49 | 45.74 | +0.329% | 326,055 | -7.674% |
| 2026-09-02 | 45.70 | 45.70 | 45.44 | 45.59 | +0.330% | 791,411 | -7.370% |
| 2026-09-01 | 45.80 | 45.80 | 45.39 | 45.44 | -0.916% | 459,284 | -7.064% |
| 2026-08-31 | 46.25 | 46.25 | 45.78 | 45.86 | -0.736% | 185,997 | -7.915% |
| 2026-08-28 | 46.38 | 46.53 | 46.13 | 46.20 | +0.152% | 244,579 | -8.593% |
| 2026-08-27 | 46.23 | 46.23 | 45.96 | 46.13 | -1.537% | 159,105 | -8.454% |
| 2026-08-26 | 47.05 | 47.05 | 46.77 | 46.85 | -0.128% | 195,984 | -9.861% |
| 2026-08-25 | 46.94 | 46.96 | 46.76 | 46.91 | -0.064% | 160,088 | -9.977% |
| 2026-08-24 | 46.87 | 46.95 | 46.73 | 46.94 | -0.128% | 265,814 | -10.034% |
| 2026-08-21 | 47.05 | 47.13 | 46.96 | 47.00 | +0.235% | 255,135 | -10.149% |
| 2026-08-20 | 46.85 | 47.05 | 46.80 | 46.89 | -0.573% | 222,666 | -9.938% |
| 2026-08-19 | 47.13 | 47.19 | 46.98 | 47.16 | +0.877% | 476,477 | -10.454% |
| 2026-08-18 | 46.74 | 46.94 | 46.71 | 46.75 | -0.827% | 175,671 | -9.668% |
| 2026-08-17 | 47.35 | 47.37 | 47.05 | 47.14 | -0.695% | 363,819 | -10.416% |
| 2026-08-14 | 47.42 | 47.59 | 47.39 | 47.47 | +0.211% | 176,262 | -11.039% |
| 2026-08-13 | 47.39 | 47.50 | 47.30 | 47.37 | -0.295% | 194,781 | -10.851% |
| 2026-08-12 | 47.50 | 47.66 | 47.43 | 47.51 | -0.377% | 194,733 | -11.113% |
| 2026-08-11 | 47.80 | 47.91 | 47.64 | 47.69 | -0.126% | 375,828 | -11.449% |
| 2026-08-10 | 47.65 | 47.86 | 47.63 | 47.75 | -0.313% | 128,200 | -11.560% |
| 2026-08-07 | 47.91 | 47.97 | 47.78 | 47.90 | +0.630% | 115,381 | -11.837% |
| 2026-08-06 | 47.77 | 47.90 | 47.55 | 47.60 | +0.126% | 123,050 | -11.282% |
| 2026-08-05 | 47.53 | 47.65 | 47.44 | 47.54 | +0.021% | 219,453 | -11.170% |
| 2026-08-04 | 47.22 | 47.76 | 47.10 | 47.53 | +1.106% | 1,114,461 | -11.151% |
| 2026-08-03 | 46.95 | 47.11 | 46.88 | 47.01 | +0.988% | 366,765 | -10.168% |
| 2026-07-31 | 46.36 | 46.63 | 46.15 | 46.55 | +0.172% | 266,176 | -9.280% |
| 2026-07-30 | 46.14 | 46.50 | 46.12 | 46.47 | +2.109% | 267,858 | -9.124% |
| 2026-07-29 | 45.30 | 45.96 | 45.17 | 45.51 | -0.372% | 308,260 | -7.207% |
| 2026-07-28 | 45.25 | 45.80 | 45.23 | 45.68 | +0.839% | 365,045 | -7.553% |
| 2026-07-27 | 45.34 | 45.52 | 45.17 | 45.30 | +0.779% | 318,913 | -6.777% |
| 2026-07-24 | 44.83 | 45.14 | 44.81 | 44.95 | +0.582% | 206,970 | -6.051% |
| 2026-07-23 | 44.73 | 44.78 | 44.48 | 44.69 | -1.823% | 174,671 | -5.505% |
| 2026-07-22 | 45.65 | 45.70 | 45.49 | 45.52 | +0.730% | 229,497 | -7.228% |
| 2026-07-21 | 44.90 | 45.23 | 44.74 | 45.19 | +1.006% | 332,040 | -6.550% |
| 2026-07-20 | 45.13 | 45.13 | 44.69 | 44.74 | -0.886% | 166,579 | -5.610% |
| 2026-07-17 | 44.94 | 45.22 | 44.91 | 45.14 | -0.089% | 245,132 | -6.447% |
| 2026-07-16 | 45.12 | 45.34 | 45.01 | 45.18 | -0.638% | 275,046 | -6.529% |
| 2026-07-15 | 45.27 | 45.55 | 45.15 | 45.47 | +0.955% | 215,232 | -7.126% |
| 2026-07-14 | 45.26 | 45.38 | 45.03 | 45.04 | +0.468% | 206,686 | -6.239% |
| 2026-07-13 | 45.12 | 45.21 | 44.77 | 44.83 | -0.466% | 206,184 | -5.800% |
| 2026-07-10 | 45.00 | 45.17 | 44.77 | 45.04 | 0.000% | 231,177 | -6.239% |
| 2026-07-09 | 44.99 | 45.16 | 44.87 | 45.04 | +0.245% | 1,031,456 | -6.239% |
| 2026-07-08 | 44.81 | 44.95 | 44.44 | 44.93 | -1.253% | 261,107 | -6.009% |
| 2026-07-07 | 46.01 | 46.02 | 45.39 | 45.50 | -1.237% | 167,801 | -7.187% |
| 2026-07-06 | 45.89 | 46.08 | 45.75 | 46.07 | +0.327% | 109,680 | -8.335% |
| 2026-07-02 | 45.71 | 46.10 | 45.69 | 45.92 | +2.135% | 288,953 | -8.036% |
| 2026-07-01 | 44.94 | 45.06 | 44.83 | 44.96 | -1.035% | 379,431 | -6.072% |
| 2026-06-30 | 45.13 | 45.48 | 45.04 | 45.43 | +0.576% | 530,070 | -7.044% |
| 2026-06-29 | 45.09 | 45.21 | 44.98 | 45.17 | +0.781% | 612,492 | -6.509% |
| 2026-06-26 | 45.10 | 45.19 | 44.80 | 44.82 | -0.709% | 308,799 | -5.779% |
| 2026-06-25 | 45.08 | 45.38 | 45.08 | 45.14 | +0.669% | 422,099 | -6.447% |
| 2026-06-24 | 44.67 | 45.01 | 44.67 | 44.84 | +0.201% | 471,882 | -5.821% |
| 2026-06-23 | 44.80 | 44.97 | 44.74 | 44.75 | -1.017% | 235,336 | -5.631% |
| 2026-06-22 | 45.25 | 45.39 | 45.13 | 45.21 | -1.310% | 149,438 | -6.591% |
| 2026-06-18 | 45.67 | 45.93 | 45.64 | 45.81 | +1.014% | 207,772 | -7.815% |
| 2026-06-17 | 46.17 | 46.25 | 45.25 | 45.35 | -1.712% | 420,969 | -6.880% |
| 2026-06-16 | 46.22 | 46.33 | 46.08 | 46.14 | +0.852% | 281,330 | -8.474% |
| 2026-06-15 | 46.22 | 46.29 | 45.73 | 45.75 | -1.866% | 331,105 | -7.694% |
| 2026-06-12 | 46.56 | 46.71 | 46.32 | 46.62 | +0.172% | 183,607 | -9.417% |
| 2026-06-11 | 45.75 | 46.60 | 45.44 | 46.54 | +2.828% | 342,165 | -9.261% |
| 2026-06-10 | 45.64 | 45.84 | 45.24 | 45.26 | -1.351% | 489,338 | -6.695% |
| 2026-06-09 | 46.16 | 46.29 | 45.32 | 45.88 | +0.724% | 569,806 | -7.956% |
| 2026-06-08 | 45.70 | 45.85 | 45.47 | 45.55 | +0.419% | 371,947 | -7.289% |
| 2026-06-05 | 46.16 | 46.16 | 45.23 | 45.36 | -2.009% | 280,104 | -6.900% |
| 2026-06-04 | 46.31 | 46.34 | 46.08 | 46.29 | +1.669% | 155,875 | -8.771% |
| 2026-06-03 | 45.73 | 45.78 | 45.53 | 45.53 | -1.194% | 384,105 | -7.248% |
| 2026-06-02 | 45.87 | 46.16 | 45.87 | 46.08 | +0.567% | 218,233 | -8.355% |
| 2026-06-01 | 45.61 | 45.99 | 45.42 | 45.82 | -0.326% | 274,999 | -7.835% |
| 2026-05-29 | 46.22 | 46.40 | 45.95 | 45.97 | -0.065% | 402,347 | -8.136% |
| 2026-05-28 | 45.87 | 46.16 | 45.70 | 46.00 | 0.000% | 372,765 | -8.196% |
| 2026-05-27 | 46.21 | 46.38 | 45.84 | 46.00 | +0.174% | 407,415 | -8.196% |
| 2026-05-26 | 45.89 | 46.05 | 45.69 | 45.92 | +1.660% | 229,055 | -8.036% |
| 2026-05-22 | 45.43 | 45.49 | 45.12 | 45.17 | -0.725% | 330,352 | -6.509% |
| 2026-05-21 | 45.01 | 45.69 | 44.90 | 45.50 | +0.022% | 546,305 | -7.187% |
| 2026-05-20 | 44.87 | 45.72 | 44.65 | 45.49 | +2.409% | 279,534 | -7.166% |
| 2026-05-19 | 44.69 | 44.79 | 44.36 | 44.42 | -0.915% | 291,849 | -4.930% |
| 2026-05-18 | 44.66 | 44.94 | 44.40 | 44.83 | +1.517% | 353,812 | -5.800% |
| 2026-05-15 | 44.41 | 44.48 | 44.09 | 44.16 | -1.932% | 195,502 | -4.370% |
| 2026-05-14 | 45.17 | 45.27 | 45.00 | 45.03 | -0.244% | 135,830 | -6.218% |
| 2026-05-13 | 44.75 | 45.16 | 44.66 | 45.14 | +0.067% | 690,849 | -6.447% |
| 2026-05-12 | 45.02 | 45.13 | 44.77 | 45.11 | -0.835% | 162,742 | -6.384% |
| 2026-05-11 | 45.50 | 45.51 | 45.31 | 45.49 | -0.590% | 1,914,308 | -7.166% |
| 2026-05-08 | 45.60 | 45.85 | 45.47 | 45.76 | +0.483% | 193,609 | -7.714% |
| 2026-05-07 | 46.55 | 46.60 | 45.51 | 45.54 | -2.526% | 255,480 | -7.268% |
| 2026-05-06 | 46.47 | 46.78 | 46.46 | 46.72 | +3.546% | 331,336 | -9.610% |
| 2026-05-05 | 44.81 | 45.16 | 44.69 | 45.12 | +1.920% | 190,628 | -6.405% |
| 2026-05-04 | 44.67 | 44.84 | 44.03 | 44.27 | -2.425% | 402,336 | -4.608% |
| 2026-05-01 | 45.50 | 45.77 | 45.37 | 45.37 | +0.088% | 267,697 | -6.921% |
| 2026-04-30 | 44.93 | 45.41 | 44.73 | 45.33 | +1.842% | 331,294 | -6.839% |
| 2026-04-29 | 44.86 | 44.86 | 44.37 | 44.51 | -0.847% | 175,742 | -5.122% |
| 2026-04-28 | 45.06 | 45.06 | 44.82 | 44.89 | -0.686% | 185,766 | -5.926% |
| 2026-04-27 | 45.42 | 45.45 | 45.09 | 45.20 | -0.397% | 172,439 | -6.571% |
| 2026-04-24 | 45.17 | 45.47 | 45.12 | 45.38 | +0.398% | 367,086 | -6.941% |
| 2026-04-23 | 45.44 | 45.65 | 44.72 | 45.20 | -0.331% | 446,105 | -6.571% |
| 2026-04-22 | 45.68 | 45.68 | 45.10 | 45.35 | -0.022% | 444,825 | -6.880% |
| 2026-04-21 | 46.08 | 46.24 | 45.30 | 45.36 | -2.389% | 327,624 | -6.900% |
| 2026-04-20 | 46.40 | 46.52 | 46.17 | 46.47 | -0.620% | 232,738 | -9.124% |
| 2026-04-17 | 47.06 | 47.27 | 46.69 | 46.76 | +1.520% | 263,700 | -9.688% |
| 2026-04-16 | 46.40 | 46.46 | 45.81 | 46.06 | -0.152% | 226,707 | -8.315% |
| 2026-04-15 | 46.33 | 46.33 | 46.10 | 46.13 | -0.796% | 396,067 | -8.454% |
| 2026-04-14 | 46.33 | 46.62 | 46.33 | 46.50 | +0.933% | 331,578 | -9.183% |
| 2026-04-13 | 45.41 | 46.09 | 45.33 | 46.07 | +0.480% | 279,039 | -8.335% |
| 2026-04-10 | 46.16 | 46.16 | 45.70 | 45.85 | -0.044% | 148,454 | -7.895% |
| 2026-04-09 | 45.54 | 46.01 | 45.32 | 45.87 | 0.000% | 240,209 | -7.935% |
| 2026-04-08 | 45.95 | 46.17 | 45.56 | 45.87 | +4.203% | 807,158 | -7.935% |
| 2026-04-07 | 43.69 | 44.09 | 43.23 | 44.02 | -0.317% | 826,322 | -4.066% |
| 2026-04-06 | 43.67 | 44.20 | 43.67 | 44.16 | +0.937% | 953,531 | -4.370% |
| 2026-04-02 | 42.99 | 43.80 | 42.99 | 43.75 | -0.228% | 848,095 | -3.474% |
| 2026-04-01 | 43.82 | 44.12 | 43.65 | 43.85 | +1.083% | 888,372 | -3.694% |
| 2026-03-31 | 42.57 | 43.51 | 42.56 | 43.38 | +3.360% | 961,640 | -2.651% |
| 2026-03-30 | 42.03 | 42.29 | 41.79 | 41.97 | +0.239% | 332,422 | +0.619% |
| 2026-03-27 | 42.08 | 42.37 | 41.72 | 41.87 | -0.899% | 464,537 | +0.860% |
| 2026-03-26 | 42.49 | 42.95 | 42.19 | 42.25 | -1.676% | 728,446 | -0.047% |
| 2026-03-25 | 43.12 | 43.23 | 42.77 | 42.97 | +1.249% | 548,745 | -1.722% |
| 2026-03-24 | 42.08 | 42.70 | 42.07 | 42.44 | -0.934% | 539,348 | -0.495% |
| 2026-03-23 | 42.65 | 43.37 | 42.41 | 42.84 | +2.783% | 1,197,140 | -1.424% |
| 2026-03-20 | 42.84 | 42.89 | 41.58 | 41.68 | -3.519% | 662,123 | +1.320% |
| 2026-03-19 | 42.44 | 43.48 | 42.29 | 43.20 | +0.209% | 793,498 | -2.245% |
| 2026-03-18 | 43.62 | 43.76 | 43.09 | 43.11 | -1.237% | 423,144 | -2.041% |
| 2026-03-17 | 43.79 | 43.98 | 43.60 | 43.65 | +0.391% | 1,228,693 | -3.253% |
| 2026-03-16 | 43.22 | 43.61 | 43.22 | 43.48 | +1.589% | 515,708 | -2.875% |
| 2026-03-13 | 43.54 | 43.72 | 42.76 | 42.80 | -1.790% | 490,553 | -1.332% |
| 2026-03-12 | 43.68 | 43.79 | 43.22 | 43.58 | -1.403% | 625,220 | -3.098% |
| 2026-03-11 | 43.91 | 44.31 | 43.88 | 44.20 | +0.272% | 529,738 | -4.457% |
| 2026-03-10 | 44.49 | 44.82 | 43.95 | 44.08 | -0.271% | 693,469 | -4.197% |
| 2026-03-09 | 43.07 | 44.41 | 42.75 | 44.20 | +0.136% | 802,242 | -4.457% |
| 2026-03-06 | 43.26 | 44.23 | 43.26 | 44.14 | -0.316% | 630,683 | -4.327% |
| 2026-03-05 | 44.61 | 44.77 | 43.93 | 44.28 | -2.100% | 548,395 | -4.630% |
| 2026-03-04 | 45.26 | 45.30 | 45.01 | 45.23 | +0.355% | 657,464 | -6.633% |
| 2026-03-03 | 44.59 | 45.28 | 44.27 | 45.07 | -3.221% | 1,098,726 | -6.301% |
| 2026-03-02 | 46.46 | 46.80 | 46.40 | 46.57 | -2.716% | 542,094 | -9.319% |
| 2026-02-27 | 47.94 | 48.25 | 47.81 | 47.87 | -0.993% | 377,676 | -11.782% |
| 2026-02-26 | 48.13 | 48.39 | 47.97 | 48.35 | +0.687% | 372,250 | -12.658% |
| 2026-02-25 | 47.68 | 48.03 | 47.64 | 48.02 | +0.840% | 308,189 | -12.057% |
| 2026-02-24 | 47.50 | 47.74 | 47.50 | 47.62 | +0.274% | 156,393 | -11.319% |
| 2026-02-23 | 47.70 | 47.71 | 47.41 | 47.49 | -0.398% | 214,723 | -11.076% |
| 2026-02-20 | 47.11 | 47.73 | 47.11 | 47.68 | +1.641% | 398,530 | -11.430% |
| 2026-02-19 | 46.68 | 47.04 | 46.54 | 46.91 | -0.255% | 276,573 | -9.977% |
| 2026-02-18 | 47.05 | 47.26 | 46.91 | 47.03 | -0.043% | 250,378 | -10.206% |
| 2026-02-17 | 46.68 | 47.09 | 46.52 | 47.05 | +0.749% | 292,338 | -10.244% |
| 2026-02-13 | 46.67 | 46.83 | 46.48 | 46.70 | +0.043% | 367,348 | -9.572% |
| 2026-02-12 | 47.14 | 47.23 | 46.59 | 46.68 | -0.850% | 425,641 | -9.533% |
| 2026-02-11 | 46.86 | 47.20 | 46.56 | 47.08 | +0.534% | 413,670 | -10.302% |
| 2026-02-10 | 46.98 | 47.08 | 46.83 | 46.83 | -0.340% | 309,124 | -9.823% |
| 2026-02-09 | 46.67 | 47.04 | 46.60 | 46.99 | +1.272% | 431,698 | -10.130% |
| 2026-02-06 | 46.07 | 46.42 | 46.06 | 46.40 | +1.465% | 251,197 | -8.987% |
| 2026-02-05 | 45.77 | 46.01 | 45.58 | 45.73 | -0.652% | 399,731 | -7.654% |
| 2026-02-04 | 46.00 | 46.24 | 45.80 | 46.03 | +0.744% | 388,712 | -8.255% |
| 2026-02-03 | 45.30 | 45.70 | 45.25 | 45.69 | +0.022% | 452,386 | -7.573% |
| 2026-02-02 | 45.62 | 45.72 | 45.52 | 45.68 | +0.728% | 480,585 | -7.553% |
| 2026-01-30 | 45.66 | 45.74 | 45.27 | 45.35 | -1.026% | 362,783 | -6.880% |
| 2026-01-29 | 45.98 | 45.98 | 45.42 | 45.82 | +0.637% | 327,930 | -7.835% |
| 2026-01-28 | 45.56 | 45.63 | 45.36 | 45.53 | -1.343% | 384,253 | -7.248% |
| 2026-01-27 | 46.00 | 46.37 | 45.99 | 46.15 | +1.095% | 338,146 | -8.494% |
| 2026-01-26 | 45.72 | 45.76 | 45.62 | 45.65 | +0.308% | 273,297 | -7.492% |
| 2026-01-23 | 45.10 | 45.53 | 45.03 | 45.51 | +0.775% | 354,728 | -7.207% |
| 2026-01-22 | 45.21 | 45.35 | 45.09 | 45.16 | +0.244% | 248,885 | -6.488% |
| 2026-01-21 | 44.67 | 45.24 | 44.38 | 45.05 | +1.122% | 733,710 | -6.260% |
| 2026-01-20 | 44.46 | 44.84 | 44.46 | 44.55 | -1.634% | 745,106 | -5.208% |
| 2026-01-16 | 45.25 | 45.37 | 45.08 | 45.29 | -0.242% | 259,208 | -6.756% |
| 2026-01-15 | 45.57 | 45.61 | 45.38 | 45.40 | -1.025% | 329,383 | -6.982% |
| 2026-01-14 | 45.94 | 46.02 | 45.73 | 45.87 | -0.196% | 1,006,262 | -7.935% |
| 2026-01-13 | 45.98 | 46.02 | 45.80 | 45.96 | -0.304% | 467,729 | -8.116% |
| 2026-01-12 | 46.08 | 46.13 | 45.92 | 46.10 | +0.480% | 222,843 | -8.395% |
| 2026-01-09 | 45.70 | 45.94 | 45.54 | 45.88 | +0.924% | 291,887 | -7.956% |
| 2026-01-08 | 45.20 | 45.48 | 45.20 | 45.46 | +0.132% | 314,590 | -7.105% |
| 2026-01-07 | 45.45 | 45.51 | 45.27 | 45.40 | -0.439% | 267,890 | -6.982% |
| 2026-01-06 | 45.37 | 45.69 | 45.33 | 45.60 | +0.396% | 382,398 | -7.390% |
| 2026-01-05 | 45.10 | 45.50 | 45.07 | 45.42 | +0.243% | 257,523 | -7.023% |
| 2026-01-02 | 45.30 | 45.38 | 45.14 | 45.31 | +0.711% | 476,721 | -6.798% |
| 2025-12-31 | 45.16 | 45.16 | 44.92 | 44.99 | -0.332% | 309,313 | -6.135% |
| 2025-12-30 | 45.11 | 45.34 | 45.11 | 45.14 | +0.333% | 210,673 | -6.447% |
| 2025-12-29 | 45.06 | 45.14 | 44.84 | 44.99 | -0.421% | 273,893 | -6.135% |
| 2025-12-26 | 45.11 | 45.28 | 45.01 | 45.18 | +0.445% | 335,798 | -6.529% |
| 2025-12-24 | 44.99 | 45.02 | 44.96 | 44.98 | +0.178% | 216,063 | -6.114% |
| 2025-12-23 | 44.96 | 45.01 | 44.84 | 44.90 | -0.133% | 481,232 | -5.947% |
| 2025-12-22 | 44.89 | 45.01 | 44.85 | 44.96 | +0.111% | 242,593 | -6.072% |
| 2025-12-19 | 44.96 | 45.09 | 44.84 | 44.91 | +0.246% | 770,062 | -5.967% |
| 2025-12-18 | 44.81 | 45.10 | 44.72 | 44.80 | +0.403% | 587,547 | -5.737% |
| 2025-12-17 | 44.66 | 44.84 | 44.62 | 44.62 | -0.712% | 155,092 | -5.356% |
| 2025-12-16 | 44.99 | 45.06 | 44.79 | 44.94 | -0.531% | 370,646 | -6.030% |
| 2025-12-15 | 45.27 | 45.34 | 45.04 | 45.18 | +0.668% | 351,454 | -6.529% |
| 2025-12-12 | 45.14 | 45.21 | 44.69 | 44.88 | -0.267% | 236,184 | -5.905% |
| 2025-12-11 | 44.84 | 45.09 | 44.83 | 45.00 | +0.942% | 317,027 | -6.156% |
| 2025-12-10 | 44.14 | 44.68 | 44.09 | 44.58 | +0.837% | 288,576 | -5.271% |
| 2025-12-09 | 44.38 | 44.42 | 44.14 | 44.21 | -0.985% | 179,494 | -4.479% |
| 2025-12-08 | 44.57 | 44.79 | 44.42 | 44.65 | +0.067% | 286,487 | -5.420% |
| 2025-12-05 | 44.79 | 44.83 | 44.59 | 44.62 | -0.291% | 232,651 | -5.356% |
| 2025-12-04 | 44.81 | 44.88 | 44.67 | 44.75 | -0.089% | 127,629 | -5.631% |
| 2025-12-03 | 44.51 | 44.81 | 44.50 | 44.79 | +0.788% | 218,390 | -5.716% |
| 2025-12-02 | 44.50 | 44.55 | 44.33 | 44.44 | +0.068% | 399,472 | -4.973% |
| 2025-12-01 | 44.45 | 44.62 | 44.37 | 44.41 | -0.359% | 444,887 | -4.909% |
| 2025-11-28 | 44.40 | 44.62 | 44.32 | 44.57 | +0.315% | 85,546 | -5.250% |
| 2025-11-26 | 44.10 | 44.52 | 44.10 | 44.43 | +0.840% | 243,799 | -4.952% |
| 2025-11-25 | 43.75 | 44.12 | 43.75 | 44.06 | +1.685% | 175,798 | -4.153% |
| 2025-11-24 | 43.46 | 43.63 | 43.19 | 43.33 | -0.824% | 268,592 | -2.539% |
| 2025-11-21 | 43.40 | 43.76 | 43.23 | 43.69 | +1.628% | 606,165 | -3.342% |
| 2025-11-20 | 43.76 | 43.84 | 42.94 | 42.99 | -1.036% | 283,356 | -1.768% |
| 2025-11-19 | 43.59 | 43.70 | 43.29 | 43.44 | -0.435% | 269,643 | -2.785% |
| 2025-11-18 | 43.71 | 43.80 | 43.41 | 43.63 | -1.290% | 350,889 | -3.209% |
| 2025-11-17 | 44.43 | 44.59 | 44.05 | 44.20 | -1.427% | 372,943 | -4.457% |
| 2025-11-14 | 44.57 | 44.84 | 44.57 | 44.84 | -0.444% | 241,393 | -5.821% |
| 2025-11-13 | 45.36 | 45.45 | 44.98 | 45.04 | -0.222% | 274,438 | -6.239% |
| 2025-11-12 | 44.97 | 45.24 | 44.97 | 45.14 | +0.962% | 465,504 | -6.447% |
| 2025-11-11 | 44.58 | 44.78 | 44.57 | 44.71 | +1.177% | 190,928 | -5.547% |
| 2025-11-10 | 44.04 | 44.21 | 43.88 | 44.19 | +0.937% | 185,100 | -4.435% |
| 2025-11-07 | 43.38 | 43.79 | 43.27 | 43.78 | +0.829% | 425,841 | -3.540% |
| 2025-11-06 | 43.51 | 43.60 | 43.29 | 43.42 | -1.048% | 331,026 | -2.741% |
| 2025-11-05 | 43.75 | 43.90 | 43.69 | 43.88 | +0.573% | 275,231 | -3.760% |
| 2025-11-04 | 43.57 | 43.82 | 43.51 | 43.63 | -0.998% | 1,135,331 | -3.209% |
| 2025-11-03 | 44.13 | 44.22 | 44.00 | 44.07 | -0.474% | 664,592 | -4.175% |
| 2025-10-31 | 44.34 | 44.37 | 44.09 | 44.28 | -0.360% | 291,069 | -4.630% |
| 2025-10-30 | 44.46 | 44.65 | 44.40 | 44.44 | -0.936% | 168,941 | -4.973% |
| 2025-10-29 | 45.10 | 45.21 | 44.65 | 44.86 | -0.620% | 451,371 | -5.863% |
| 2025-10-28 | 45.22 | 45.35 | 45.12 | 45.14 | -0.419% | 123,874 | -6.447% |
| 2025-10-27 | 45.15 | 45.41 | 45.12 | 45.33 | +0.488% | 206,051 | -6.839% |
| 2025-10-24 | 45.14 | 45.22 | 45.00 | 45.11 | -0.353% | 165,946 | -6.384% |
| 2025-10-23 | 45.27 | 45.30 | 45.09 | 45.27 | +0.802% | 290,124 | -6.715% |
| 2025-10-22 | 45.09 | 45.13 | 44.84 | 44.91 | -0.156% | 177,241 | -5.967% |
| 2025-10-21 | 45.18 | 45.35 | 44.98 | 44.98 | -0.487% | 356,074 | -6.114% |
| 2025-10-20 | 45.11 | 45.32 | 45.06 | 45.20 | -0.066% | 143,577 | -6.571% |
| 2025-10-17 | 45.13 | 45.33 | 45.01 | 45.23 | +0.177% | 156,189 | -6.633% |
| 2025-10-16 | 44.88 | 45.36 | 44.82 | 45.15 | +1.643% | 300,727 | -6.467% |
| 2025-10-15 | 44.46 | 44.56 | 44.11 | 44.42 | +0.657% | 206,608 | -4.930% |
| 2025-10-14 | 43.21 | 44.32 | 43.20 | 44.13 | +1.799% | 208,414 | -4.305% |
| 2025-10-13 | 43.30 | 43.44 | 43.21 | 43.35 | +0.139% | 134,608 | -2.584% |
| 2025-10-10 | 43.89 | 43.95 | 43.20 | 43.29 | -1.367% | 279,918 | -2.449% |
| 2025-10-09 | 44.36 | 44.38 | 43.83 | 43.89 | -0.926% | 202,538 | -3.782% |
| 2025-10-08 | 44.21 | 44.36 | 44.14 | 44.30 | +1.165% | 284,484 | -4.673% |
| 2025-10-07 | 44.06 | 44.08 | 43.79 | 43.79 | -0.905% | 307,014 | -3.562% |
| 2025-10-06 | 44.16 | 44.34 | 44.06 | 44.19 | -1.603% | 671,683 | -4.435% |
| 2025-10-03 | 44.74 | 44.92 | 44.74 | 44.91 | +0.313% | 457,714 | -5.967% |
| 2025-10-02 | 44.86 | 44.92 | 44.55 | 44.77 | +0.629% | 326,169 | -5.673% |
| 2025-10-01 | 44.19 | 44.54 | 44.19 | 44.49 | +1.275% | 467,383 | -5.080% |
| 2025-09-30 | 43.65 | 44.05 | 43.61 | 43.93 | +0.343% | 169,820 | -3.870% |
| 2025-09-29 | 43.84 | 43.85 | 43.69 | 43.78 | +0.436% | 165,034 | -3.540% |
| 2025-09-26 | 43.44 | 43.66 | 43.43 | 43.59 | +1.254% | 203,533 | -3.120% |
| 2025-09-25 | 43.05 | 43.13 | 42.91 | 43.05 | -0.829% | 165,064 | -1.905% |
| 2025-09-24 | 43.37 | 43.57 | 43.36 | 43.41 | -1.094% | 231,989 | -2.718% |
| 2025-09-23 | 44.02 | 44.17 | 43.79 | 43.89 | +0.251% | 230,436 | -3.782% |
| 2025-09-22 | 43.61 | 43.84 | 43.43 | 43.78 | +0.229% | 126,123 | -3.540% |
| 2025-09-19 | 43.82 | 43.84 | 43.58 | 43.68 | -0.365% | 204,232 | -3.320% |
| 2025-09-18 | 43.69 | 43.89 | 43.61 | 43.84 | +0.712% | 194,460 | -3.672% |
| 2025-09-17 | 43.63 | 43.98 | 43.41 | 43.53 | -0.662% | 287,269 | -2.986% |
| 2025-09-16 | 43.97 | 43.97 | 43.69 | 43.82 | -0.159% | 273,922 | -3.628% |
| 2025-09-15 | 43.87 | 43.97 | 43.81 | 43.89 | +0.920% | 252,250 | -3.782% |
| 2025-09-12 | 43.40 | 43.54 | 43.28 | 43.49 | -0.092% | 196,012 | -2.897% |
| 2025-09-11 | 43.33 | 43.56 | 43.27 | 43.53 | +1.469% | 258,771 | -2.986% |
| 2025-09-10 | 43.05 | 43.12 | 42.86 | 42.90 | -0.372% | 230,554 | -1.562% |
| 2025-09-09 | 43.01 | 43.14 | 42.91 | 43.06 | +0.163% | 461,181 | -1.928% |
| 2025-09-08 | 42.91 | 43.08 | 42.83 | 42.99 | +1.010% | 1,093,766 | -1.768% |
| 2025-09-05 | 42.68 | 42.81 | 42.41 | 42.56 | 0.000% | 158,817 | -0.775% |
| 2025-09-04 | 42.42 | 42.57 | 42.30 | 42.56 | +0.047% | 191,299 | -0.775% |
| 2025-09-03 | 42.46 | 42.63 | 42.35 | 42.54 | +0.591% | 318,324 | -0.729% |
| 2025-09-02 | 42.05 | 42.40 | 42.05 | 42.29 | -0.704% | 403,296 | -0.142% |
| 2025-08-29 | 42.63 | 42.75 | 42.56 | 42.59 | -0.723% | 197,223 | -0.845% |
| 2025-08-28 | 42.93 | 42.95 | 42.75 | 42.90 | +0.799% | 119,279 | -1.562% |
| 2025-08-27 | 42.44 | 42.66 | 42.28 | 42.56 | -0.047% | 123,578 | -0.775% |
| 2025-08-26 | 42.58 | 42.66 | 42.45 | 42.58 | -0.885% | 278,431 | -0.822% |
| 2025-08-25 | 43.92 | 43.94 | 42.91 | 42.96 | -2.761% | 350,439 | -1.699% |
| 2025-08-22 | 43.64 | 44.25 | 43.64 | 44.18 | +1.447% | 115,073 | -4.414% |
| 2025-08-21 | 43.60 | 43.63 | 43.50 | 43.55 | -0.955% | 111,485 | -3.031% |
| 2025-08-20 | 44.05 | 44.15 | 43.90 | 43.97 | +0.342% | 120,208 | -3.957% |
| 2025-08-19 | 43.92 | 44.06 | 43.80 | 43.82 | +0.620% | 159,601 | -3.628% |
| 2025-08-18 | 43.49 | 43.58 | 43.39 | 43.55 | -0.775% | 233,799 | -3.031% |
| 2025-08-15 | 43.75 | 43.91 | 43.75 | 43.89 | +0.897% | 108,635 | -3.782% |
| 2025-08-14 | 43.12 | 43.61 | 43.12 | 43.50 | +0.439% | 132,553 | -2.920% |
| 2025-08-13 | 43.14 | 43.31 | 43.11 | 43.31 | +0.979% | 178,123 | -2.494% |
| 2025-08-12 | 42.44 | 42.90 | 42.44 | 42.89 | +1.275% | 128,798 | -1.539% |
| 2025-08-11 | 42.40 | 42.44 | 42.20 | 42.35 | -0.773% | 186,366 | -0.283% |
| 2025-08-08 | 42.53 | 42.86 | 42.51 | 42.68 | +0.447% | 320,209 | -1.054% |
| 2025-08-07 | 42.60 | 42.63 | 42.30 | 42.49 | +1.119% | 325,429 | -0.612% |
| 2025-08-06 | 41.97 | 42.12 | 41.94 | 42.02 | +0.454% | 321,141 | +0.500% |
| 2025-08-05 | 41.80 | 41.85 | 41.62 | 41.83 | -0.072% | 225,190 | +0.956% |
| 2025-08-04 | 41.82 | 41.86 | 41.66 | 41.86 | +1.038% | 267,283 | +0.884% |
| 2025-08-01 | 41.39 | 41.47 | 41.08 | 41.43 | -1.216% | 742,346 | +1.931% |
| 2025-07-31 | 42.16 | 42.23 | 41.81 | 41.94 | -1.248% | 293,774 | +0.691% |
| 2025-07-30 | 42.78 | 42.86 | 42.31 | 42.47 | -1.025% | 463,594 | -0.565% |
| 2025-07-29 | 43.06 | 43.06 | 42.77 | 42.91 | +0.257% | 240,574 | -1.585% |
| 2025-07-28 | 43.14 | 43.18 | 42.70 | 42.80 | -2.104% | 339,849 | -1.332% |
| 2025-07-25 | 43.30 | 43.72 | 43.21 | 43.72 | +0.737% | 207,142 | -3.408% |
| 2025-07-24 | 43.48 | 43.60 | 43.40 | 43.40 | -2.252% | 227,989 | -2.696% |
| 2025-07-23 | 43.47 | 44.40 | 43.44 | 44.40 | +2.873% | 503,699 | -4.887% |
| 2025-07-22 | 42.91 | 43.18 | 42.80 | 43.16 | +0.302% | 155,999 | -2.155% |
| 2025-07-21 | 42.95 | 43.23 | 42.83 | 43.03 | +0.256% | 559,449 | -1.859% |
| 2025-07-18 | 43.30 | 43.30 | 42.84 | 42.92 | -0.140% | 190,103 | -1.608% |
| 2025-07-17 | 42.82 | 42.99 | 42.71 | 42.98 | +0.562% | 214,957 | -1.745% |
| 2025-07-16 | 42.56 | 42.86 | 42.45 | 42.74 | +0.423% | 870,650 | -1.193% |
| 2025-07-15 | 43.11 | 43.11 | 42.52 | 42.56 | -1.299% | 238,969 | -0.775% |
| 2025-07-14 | 43.00 | 43.18 | 42.97 | 43.12 | -0.370% | 117,765 | -2.064% |
| 2025-07-11 | 43.36 | 43.37 | 43.20 | 43.28 | -1.074% | 114,869 | -2.426% |
| 2025-07-10 | 43.67 | 43.77 | 43.52 | 43.75 | -0.205% | 121,886 | -3.474% |
| 2025-07-09 | 43.66 | 43.85 | 43.56 | 43.84 | +1.317% | 161,763 | -3.672% |
| 2025-07-08 | 42.78 | 43.28 | 42.73 | 43.27 | +1.382% | 356,540 | -2.404% |
| 2025-07-07 | 42.81 | 42.92 | 42.55 | 42.68 | -0.929% | 211,972 | -1.054% |
| 2025-07-03 | 43.19 | 43.27 | 43.00 | 43.08 | -0.439% | 247,394 | -1.973% |
| 2025-07-02 | 43.02 | 43.31 | 42.96 | 43.27 | +0.933% | 256,346 | -2.404% |
| 2025-07-01 | 42.61 | 42.87 | 42.59 | 42.87 | +0.164% | 252,680 | -1.493% |
| 2025-06-30 | 42.60 | 42.83 | 42.48 | 42.80 | +0.446% | 591,293 | -1.332% |
| 2025-06-27 | 42.58 | 42.91 | 42.38 | 42.61 | +1.115% | 2,882,659 | -0.892% |
| 2025-06-26 | 42.02 | 42.15 | 41.92 | 42.14 | +0.597% | 96,673 | +0.214% |
| 2025-06-25 | 41.77 | 41.92 | 41.66 | 41.89 | -0.357% | 368,230 | +0.812% |
| 2025-06-24 | 41.97 | 42.14 | 41.86 | 42.04 | +1.131% | 241,247 | +0.452% |
| 2025-06-23 | 40.93 | 41.61 | 40.91 | 41.57 | +0.678% | 250,348 | +1.588% |
| 2025-06-20 | 41.74 | 41.74 | 41.28 | 41.29 | -0.912% | 215,426 | +2.277% |
| 2025-06-18 | 41.74 | 41.93 | 41.55 | 41.67 | -0.168% | 171,333 | +1.344% |
| 2025-06-17 | 42.10 | 42.14 | 41.67 | 41.74 | -1.113% | 263,406 | +1.174% |
| 2025-06-16 | 42.54 | 42.69 | 42.20 | 42.21 | -1.448% | 181,156 | +0.047% |
| 2025-06-13 | 42.84 | 43.10 | 42.72 | 42.83 | -1.698% | 309,689 | -1.401% |
| 2025-06-12 | 43.47 | 43.64 | 43.43 | 43.57 | +1.067% | 231,231 | -3.076% |
| 2025-06-11 | 43.34 | 43.36 | 43.08 | 43.11 | -0.231% | 152,455 | -2.041% |
| 2025-06-10 | 43.26 | 43.27 | 43.08 | 43.21 | +0.302% | 470,870 | -2.268% |
| 2025-06-09 | 42.99 | 43.20 | 42.98 | 43.08 | +0.093% | 204,129 | -1.973% |
| 2025-06-06 | 43.01 | 43.16 | 42.99 | 43.04 | 0.000% | 220,661 | -1.882% |
| 2025-06-05 | 43.36 | 43.37 | 42.94 | 43.04 | -0.093% | 194,417 | -1.882% |
| 2025-06-04 | 43.03 | 43.27 | 42.98 | 43.08 | +0.560% | 308,665 | -1.973% |
| 2025-06-03 | 42.55 | 42.95 | 42.52 | 42.84 | -0.695% | 953,043 | -1.424% |
| 2025-06-02 | 42.53 | 43.15 | 42.39 | 43.14 | +1.530% | 824,739 | -2.109% |
| 2025-05-30 | 42.65 | 42.65 | 42.26 | 42.49 | -0.631% | 282,756 | -0.612% |
| 2025-05-29 | 42.85 | 42.85 | 42.54 | 42.76 | +0.683% | 236,218 | -1.239% |
| 2025-05-28 | 42.62 | 42.69 | 42.40 | 42.47 | -1.048% | 268,827 | -0.565% |
| 2025-05-27 | 43.01 | 43.02 | 42.77 | 42.92 | +1.226% | 183,106 | -1.608% |
| 2025-05-23 | 41.80 | 42.44 | 41.77 | 42.40 | -0.586% | 722,183 | -0.401% |
| 2025-05-22 | 42.47 | 42.80 | 42.41 | 42.65 | -0.140% | 464,188 | -0.985% |
| 2025-05-21 | 43.07 | 43.26 | 42.69 | 42.71 | -0.905% | 289,858 | -1.124% |
| 2025-05-20 | 42.89 | 43.10 | 42.88 | 43.10 | +0.866% | 197,926 | -2.019% |
| 2025-05-19 | 42.41 | 42.75 | 42.40 | 42.73 | +1.136% | 174,621 | -1.170% |
| 2025-05-16 | 42.11 | 42.28 | 41.98 | 42.25 | +0.380% | 170,628 | -0.047% |
| 2025-05-15 | 41.99 | 42.10 | 41.88 | 42.09 | +0.501% | 189,144 | +0.333% |
| 2025-05-14 | 42.08 | 42.11 | 41.81 | 41.88 | -0.523% | 214,910 | +0.836% |
| 2025-05-13 | 41.99 | 42.21 | 41.90 | 42.10 | +0.694% | 228,871 | +0.309% |
| 2025-05-12 | 41.83 | 41.86 | 41.48 | 41.81 | +0.312% | 200,705 | +1.005% |
| 2025-05-09 | 41.80 | 41.81 | 41.60 | 41.68 | +0.871% | 74,669 | +1.320% |
| 2025-05-08 | 41.56 | 41.60 | 41.32 | 41.32 | 0.000% | 151,610 | +2.202% |
| 2025-05-07 | 41.37 | 41.50 | 41.20 | 41.32 | -0.721% | 444,145 | +2.202% |
| 2025-05-06 | 41.68 | 41.77 | 41.58 | 41.62 | -0.526% | 278,425 | +1.466% |
| 2025-05-05 | 41.95 | 41.95 | 41.73 | 41.84 | -0.048% | 256,020 | +0.932% |
| 2025-05-02 | 41.82 | 42.07 | 41.77 | 41.86 | +1.924% | 338,481 | +0.884% |
| 2025-05-01 | 41.38 | 41.38 | 40.95 | 41.07 | +0.073% | 780,817 | +2.824% |
| 2025-04-30 | 40.79 | 41.23 | 40.62 | 41.04 | +0.244% | 221,326 | +2.900% |
| 2025-04-29 | 40.88 | 41.03 | 40.87 | 40.94 | -0.244% | 114,625 | +3.151% |
| 2025-04-28 | 41.04 | 41.13 | 40.84 | 41.04 | +0.220% | 272,684 | +2.900% |
| 2025-04-25 | 40.73 | 40.95 | 40.65 | 40.95 | +0.565% | 108,393 | +3.126% |
| 2025-04-24 | 40.34 | 40.76 | 40.26 | 40.72 | +1.496% | 142,993 | +3.708% |
| 2025-04-23 | 40.41 | 40.76 | 40.04 | 40.12 | +0.703% | 521,402 | +5.259% |
| 2025-04-22 | 39.48 | 40.02 | 39.47 | 39.84 | +2.232% | 403,408 | +5.999% |
| 2025-04-21 | 39.37 | 39.59 | 38.64 | 38.97 | -0.637% | 369,622 | +8.365% |
| 2025-04-17 | 39.11 | 39.51 | 39.02 | 39.22 | +0.667% | 406,617 | +7.675% |
| 2025-04-16 | 39.19 | 39.42 | 38.88 | 38.96 | -0.103% | 262,521 | +8.393% |
| 2025-04-15 | 39.02 | 39.30 | 38.95 | 39.00 | +0.386% | 522,504 | +8.282% |
| 2025-04-14 | 38.90 | 39.30 | 38.51 | 38.85 | 0.000% | 479,657 | +8.700% |