EZA
iShares MSCI South Africa ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:06 PM EDT
63.17USD-0.032%(-0.02)83,442
61.23Bid64.86Ask3.63SpreadAfter-hoursOct 5, 2026 4:14:30 PM EDT
63.20USD+0.047%(+0.03)
EZA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 62.62 | 63.27 | 62.60 | 63.17 | -0.032% | 83,442 | 0.000% |
| 2026-10-02 | 63.42 | 63.69 | 62.72 | 63.19 | +0.525% | 62,236 | -0.032% |
| 2026-10-01 | 63.67 | 63.67 | 62.51 | 62.86 | -1.751% | 139,077 | +0.493% |
| 2026-09-30 | 64.76 | 64.80 | 63.94 | 63.98 | -1.342% | 91,572 | -1.266% |
| 2026-09-29 | 64.67 | 64.95 | 64.19 | 64.85 | +0.589% | 252,078 | -2.591% |
| 2026-09-28 | 64.39 | 64.92 | 64.23 | 64.47 | -3.023% | 211,849 | -2.016% |
| 2026-09-25 | 66.34 | 66.60 | 65.88 | 66.48 | +0.880% | 140,378 | -4.979% |
| 2026-09-24 | 66.00 | 66.16 | 65.32 | 65.90 | -0.813% | 171,274 | -4.143% |
| 2026-09-23 | 67.17 | 67.22 | 66.16 | 66.44 | -3.919% | 195,087 | -4.922% |
| 2026-09-22 | 68.73 | 69.46 | 68.25 | 69.15 | +1.348% | 231,159 | -8.648% |
| 2026-09-21 | 68.65 | 68.65 | 67.97 | 68.23 | -0.380% | 251,443 | -7.416% |
| 2026-09-18 | 68.21 | 68.49 | 67.92 | 68.49 | -0.291% | 384,987 | -7.768% |
| 2026-09-17 | 68.82 | 69.12 | 68.33 | 68.69 | +1.688% | 128,394 | -8.036% |
| 2026-09-16 | 68.67 | 68.72 | 66.86 | 67.55 | -1.988% | 92,252 | -6.484% |
| 2026-09-15 | 68.68 | 68.94 | 68.34 | 68.92 | +0.628% | 66,123 | -8.343% |
| 2026-09-14 | 68.46 | 68.90 | 67.99 | 68.49 | -2.297% | 294,808 | -7.768% |
| 2026-09-11 | 70.61 | 70.61 | 69.92 | 70.10 | +0.805% | 75,381 | -9.886% |
| 2026-09-10 | 69.77 | 70.22 | 69.50 | 69.54 | -2.482% | 107,285 | -9.160% |
| 2026-09-09 | 71.62 | 71.67 | 71.00 | 71.31 | +0.014% | 113,608 | -11.415% |
| 2026-09-08 | 71.44 | 72.00 | 71.21 | 71.30 | -0.475% | 114,623 | -11.403% |
| 2026-09-04 | 71.48 | 71.98 | 71.40 | 71.64 | -0.251% | 109,617 | -11.823% |
| 2026-09-03 | 71.70 | 71.99 | 71.15 | 71.82 | +2.615% | 201,235 | -12.044% |
| 2026-09-02 | 70.41 | 70.50 | 69.75 | 69.99 | +0.647% | 372,707 | -9.744% |
| 2026-09-01 | 69.68 | 70.65 | 69.46 | 69.54 | -1.362% | 141,586 | -9.160% |
| 2026-08-31 | 70.99 | 70.99 | 70.01 | 70.50 | -0.311% | 289,405 | -10.397% |
| 2026-08-28 | 72.41 | 72.41 | 70.32 | 70.72 | -1.174% | 171,077 | -10.676% |
| 2026-08-27 | 71.52 | 71.85 | 71.40 | 71.56 | -0.167% | 189,476 | -11.724% |
| 2026-08-26 | 71.74 | 72.26 | 71.50 | 71.68 | -1.145% | 49,239 | -11.872% |
| 2026-08-25 | 71.27 | 72.57 | 71.25 | 72.51 | +1.654% | 62,669 | -12.881% |
| 2026-08-24 | 72.01 | 72.20 | 71.11 | 71.33 | -1.627% | 90,846 | -11.440% |
| 2026-08-21 | 72.53 | 72.79 | 72.19 | 72.51 | +2.895% | 167,021 | -12.881% |
| 2026-08-20 | 69.33 | 70.49 | 69.33 | 70.47 | +0.256% | 35,087 | -10.359% |
| 2026-08-19 | 69.37 | 70.45 | 69.37 | 70.29 | +4.754% | 173,298 | -10.129% |
| 2026-08-18 | 68.00 | 68.14 | 67.00 | 67.10 | -1.598% | 41,466 | -5.857% |
| 2026-08-17 | 67.91 | 68.58 | 67.89 | 68.19 | +0.977% | 63,043 | -7.362% |
| 2026-08-14 | 67.38 | 67.74 | 67.08 | 67.53 | +0.297% | 68,680 | -6.456% |
| 2026-08-13 | 67.80 | 67.83 | 67.03 | 67.33 | -1.463% | 147,056 | -6.179% |
| 2026-08-12 | 69.25 | 69.25 | 68.25 | 68.33 | -0.379% | 76,458 | -7.552% |
| 2026-08-11 | 68.76 | 69.05 | 68.28 | 68.59 | -1.635% | 133,961 | -7.902% |
| 2026-08-10 | 69.48 | 69.94 | 68.87 | 69.73 | +0.115% | 83,373 | -9.408% |
| 2026-08-07 | 69.85 | 70.17 | 69.39 | 69.65 | +4.142% | 120,782 | -9.304% |
| 2026-08-06 | 66.86 | 67.35 | 66.47 | 66.88 | +0.045% | 46,340 | -5.547% |
| 2026-08-05 | 66.99 | 67.33 | 66.61 | 66.85 | +1.349% | 84,669 | -5.505% |
| 2026-08-04 | 65.67 | 66.29 | 65.61 | 65.96 | +2.534% | 149,266 | -4.230% |
| 2026-08-03 | 63.89 | 64.43 | 63.71 | 64.33 | +1.116% | 225,817 | -1.803% |
| 2026-07-31 | 63.49 | 63.84 | 62.39 | 63.62 | -0.764% | 80,331 | -0.707% |
| 2026-07-30 | 63.40 | 64.14 | 63.40 | 64.11 | +3.270% | 124,909 | -1.466% |
| 2026-07-29 | 62.15 | 63.41 | 61.44 | 62.08 | +0.161% | 227,470 | +1.756% |
| 2026-07-28 | 61.57 | 62.40 | 61.23 | 61.98 | +0.065% | 73,660 | +1.920% |
| 2026-07-27 | 61.94 | 62.17 | 61.53 | 61.94 | +1.425% | 63,262 | +1.986% |
| 2026-07-24 | 60.84 | 61.67 | 60.68 | 61.07 | +1.059% | 416,189 | +3.439% |
| 2026-07-23 | 60.82 | 61.39 | 60.27 | 60.43 | -4.049% | 623,348 | +4.534% |
| 2026-07-22 | 62.83 | 63.21 | 62.77 | 62.98 | +1.124% | 227,594 | +0.302% |
| 2026-07-21 | 61.99 | 62.45 | 61.55 | 62.28 | +1.055% | 238,774 | +1.429% |
| 2026-07-20 | 61.93 | 62.20 | 61.59 | 61.63 | -1.171% | 166,319 | +2.499% |
| 2026-07-17 | 61.60 | 62.59 | 61.58 | 62.36 | -0.922% | 106,544 | +1.299% |
| 2026-07-16 | 63.24 | 63.35 | 62.70 | 62.94 | -1.255% | 69,130 | +0.365% |
| 2026-07-15 | 63.65 | 64.11 | 63.04 | 63.74 | +0.457% | 143,850 | -0.894% |
| 2026-07-14 | 63.46 | 63.98 | 63.32 | 63.45 | +1.099% | 86,194 | -0.441% |
| 2026-07-13 | 63.33 | 63.53 | 62.54 | 62.76 | -1.661% | 277,379 | +0.653% |
| 2026-07-10 | 63.45 | 64.07 | 63.25 | 63.82 | +0.853% | 83,445 | -1.018% |
| 2026-07-09 | 63.22 | 63.65 | 62.98 | 63.28 | +0.941% | 103,079 | -0.174% |
| 2026-07-08 | 62.43 | 62.80 | 61.52 | 62.69 | -1.415% | 305,128 | +0.766% |
| 2026-07-07 | 64.60 | 64.63 | 63.25 | 63.59 | -1.609% | 60,871 | -0.660% |
| 2026-07-06 | 64.60 | 64.84 | 64.16 | 64.63 | +0.984% | 175,925 | -2.259% |
| 2026-07-02 | 64.36 | 64.94 | 63.47 | 64.00 | +2.025% | 167,404 | -1.297% |
| 2026-07-01 | 62.61 | 63.71 | 62.61 | 62.73 | -0.728% | 152,206 | +0.701% |
| 2026-06-30 | 63.29 | 63.55 | 62.87 | 63.19 | -0.363% | 50,437 | -0.032% |
| 2026-06-29 | 63.49 | 63.54 | 62.65 | 63.42 | +0.651% | 69,269 | -0.394% |
| 2026-06-26 | 63.26 | 63.52 | 62.82 | 63.01 | -0.253% | 885,711 | +0.254% |
| 2026-06-25 | 63.70 | 63.99 | 63.03 | 63.17 | +1.592% | 75,238 | 0.000% |
| 2026-06-24 | 62.21 | 62.75 | 61.80 | 62.18 | -2.737% | 183,360 | +1.592% |
| 2026-06-23 | 63.76 | 64.54 | 63.65 | 63.93 | -1.858% | 480,883 | -1.189% |
| 2026-06-22 | 65.18 | 65.79 | 64.87 | 65.14 | -2.397% | 134,736 | -3.024% |
| 2026-06-18 | 66.95 | 67.40 | 66.36 | 66.74 | +0.346% | 132,208 | -5.349% |
| 2026-06-17 | 68.17 | 69.07 | 66.33 | 66.51 | -2.249% | 480,859 | -5.022% |
| 2026-06-16 | 67.87 | 68.52 | 67.61 | 68.04 | +0.428% | 198,575 | -7.158% |
| 2026-06-15 | 68.51 | 68.93 | 67.69 | 67.75 | +1.316% | 501,512 | -6.760% |
| 2026-06-12 | 66.54 | 67.04 | 66.14 | 66.87 | +0.890% | 263,882 | -5.533% |
| 2026-06-11 | 63.83 | 66.37 | 63.83 | 66.28 | +4.923% | 152,877 | -4.692% |
| 2026-06-10 | 63.71 | 64.26 | 62.88 | 63.17 | -2.950% | 184,748 | 0.000% |
| 2026-06-09 | 65.76 | 66.38 | 63.69 | 65.09 | +0.401% | 105,016 | -2.950% |
| 2026-06-08 | 65.12 | 65.38 | 64.63 | 64.83 | +0.715% | 218,886 | -2.561% |
| 2026-06-05 | 66.54 | 66.77 | 64.20 | 64.37 | -4.905% | 360,275 | -1.864% |
| 2026-06-04 | 68.04 | 68.24 | 67.44 | 67.69 | +0.970% | 151,252 | -6.678% |
| 2026-06-03 | 67.64 | 67.77 | 66.95 | 67.04 | -2.203% | 153,341 | -5.773% |
| 2026-06-02 | 68.54 | 68.88 | 68.09 | 68.55 | +1.375% | 709,410 | -7.848% |
| 2026-06-01 | 67.61 | 67.98 | 66.37 | 67.62 | -2.579% | 304,501 | -6.581% |
| 2026-05-29 | 69.45 | 70.20 | 69.09 | 69.41 | -0.430% | 339,495 | -8.990% |
| 2026-05-28 | 68.44 | 70.07 | 68.12 | 69.71 | +1.161% | 125,374 | -9.382% |
| 2026-05-27 | 68.88 | 69.42 | 68.85 | 68.91 | -1.289% | 87,301 | -8.330% |
| 2026-05-26 | 69.38 | 69.99 | 69.18 | 69.81 | +3.714% | 313,417 | -9.512% |
| 2026-05-22 | 67.86 | 67.96 | 66.89 | 67.31 | -1.392% | 200,433 | -6.151% |
| 2026-05-21 | 67.69 | 68.58 | 67.26 | 68.26 | -0.379% | 106,009 | -7.457% |
| 2026-05-20 | 67.48 | 68.88 | 67.01 | 68.52 | +2.837% | 127,944 | -7.808% |
| 2026-05-19 | 66.95 | 67.19 | 66.27 | 66.63 | -1.755% | 495,850 | -5.193% |
| 2026-05-18 | 68.07 | 68.68 | 67.24 | 67.82 | +0.683% | 195,369 | -6.856% |
| 2026-05-15 | 68.00 | 68.19 | 67.26 | 67.36 | -4.427% | 192,369 | -6.220% |
| 2026-05-14 | 70.62 | 70.80 | 70.11 | 70.48 | -0.410% | 71,906 | -10.372% |
| 2026-05-13 | 70.02 | 71.07 | 69.64 | 70.77 | +0.085% | 76,144 | -10.739% |
| 2026-05-12 | 70.04 | 70.85 | 69.33 | 70.71 | -1.436% | 131,099 | -10.663% |
| 2026-05-11 | 72.09 | 72.81 | 71.50 | 71.74 | +0.056% | 222,664 | -11.946% |
| 2026-05-08 | 71.41 | 72.12 | 71.05 | 71.70 | +0.986% | 96,369 | -11.897% |
| 2026-05-07 | 73.08 | 73.31 | 70.91 | 71.00 | -1.320% | 137,743 | -11.028% |
| 2026-05-06 | 71.09 | 72.25 | 71.09 | 71.95 | +6.184% | 353,916 | -12.203% |
| 2026-05-05 | 68.59 | 68.95 | 67.76 | 67.76 | +0.954% | 184,081 | -6.774% |
| 2026-05-04 | 67.61 | 67.92 | 66.57 | 67.12 | -1.584% | 563,358 | -5.885% |
| 2026-05-01 | 67.95 | 69.11 | 67.95 | 68.20 | -0.029% | 174,991 | -7.375% |
| 2026-04-30 | 67.85 | 68.37 | 67.44 | 68.22 | +2.617% | 293,624 | -7.403% |
| 2026-04-29 | 67.35 | 67.37 | 66.13 | 66.48 | -2.906% | 170,030 | -4.979% |
| 2026-04-28 | 68.20 | 68.91 | 68.02 | 68.47 | -1.863% | 169,903 | -7.741% |
| 2026-04-27 | 69.96 | 70.01 | 69.50 | 69.77 | -0.485% | 84,533 | -9.460% |
| 2026-04-24 | 69.83 | 70.33 | 69.27 | 70.11 | +1.256% | 122,253 | -9.899% |
| 2026-04-23 | 70.18 | 70.44 | 68.36 | 69.24 | -2.876% | 314,851 | -8.767% |
| 2026-04-22 | 71.59 | 71.94 | 71.11 | 71.29 | +0.366% | 84,581 | -11.390% |
| 2026-04-21 | 72.69 | 72.89 | 70.97 | 71.03 | -3.623% | 154,786 | -11.066% |
| 2026-04-20 | 73.70 | 74.10 | 73.19 | 73.70 | -1.233% | 160,081 | -14.288% |
| 2026-04-17 | 74.22 | 75.62 | 74.21 | 74.62 | +3.309% | 262,017 | -15.344% |
| 2026-04-16 | 72.72 | 73.03 | 71.87 | 72.23 | -0.919% | 201,138 | -12.543% |
| 2026-04-15 | 73.26 | 73.50 | 72.67 | 72.90 | -1.018% | 146,083 | -13.347% |
| 2026-04-14 | 72.95 | 73.84 | 72.80 | 73.65 | +1.698% | 81,331 | -14.229% |
| 2026-04-13 | 71.24 | 72.54 | 71.08 | 72.42 | +0.388% | 100,560 | -12.773% |
| 2026-04-10 | 72.47 | 72.89 | 71.95 | 72.14 | -0.483% | 69,649 | -12.434% |
| 2026-04-09 | 72.35 | 73.12 | 71.50 | 72.49 | -0.453% | 182,284 | -12.857% |
| 2026-04-08 | 74.94 | 75.06 | 72.18 | 72.82 | +6.446% | 251,040 | -13.252% |
| 2026-04-07 | 67.96 | 68.48 | 66.79 | 68.41 | +0.367% | 113,436 | -7.660% |
| 2026-04-06 | 68.73 | 68.93 | 67.98 | 68.16 | +0.221% | 44,312 | -7.321% |
| 2026-04-02 | 66.45 | 68.84 | 66.35 | 68.01 | -1.177% | 125,478 | -7.117% |
| 2026-04-01 | 68.92 | 69.49 | 68.38 | 68.82 | +1.504% | 385,754 | -8.210% |
| 2026-03-31 | 65.84 | 67.98 | 65.84 | 67.80 | +5.575% | 512,667 | -6.829% |
| 2026-03-30 | 64.62 | 65.11 | 63.87 | 64.22 | -0.016% | 535,627 | -1.635% |
| 2026-03-27 | 63.06 | 65.08 | 63.05 | 64.23 | +0.391% | 144,294 | -1.650% |
| 2026-03-26 | 64.50 | 65.53 | 63.88 | 63.98 | -3.310% | 122,789 | -1.266% |
| 2026-03-25 | 66.73 | 66.73 | 65.49 | 66.17 | +3.715% | 108,838 | -4.534% |
| 2026-03-24 | 62.90 | 64.09 | 62.80 | 63.80 | -0.747% | 214,121 | -0.987% |
| 2026-03-23 | 63.05 | 65.06 | 63.05 | 64.28 | +2.717% | 523,142 | -1.727% |
| 2026-03-20 | 64.50 | 64.90 | 62.20 | 62.58 | -3.619% | 420,060 | +0.943% |
| 2026-03-19 | 62.79 | 65.40 | 62.61 | 64.93 | -1.412% | 937,147 | -2.711% |
| 2026-03-18 | 66.15 | 67.08 | 65.82 | 65.86 | -4.799% | 231,637 | -4.084% |
| 2026-03-17 | 69.78 | 70.12 | 68.94 | 69.18 | +0.145% | 242,180 | -8.687% |
| 2026-03-16 | 68.43 | 69.44 | 68.23 | 69.08 | +3.724% | 419,204 | -8.555% |
| 2026-03-13 | 68.68 | 68.79 | 66.37 | 66.60 | -3.506% | 350,260 | -5.150% |
| 2026-03-12 | 70.10 | 70.10 | 68.88 | 69.02 | -2.857% | 209,006 | -8.476% |
| 2026-03-11 | 70.53 | 71.28 | 69.83 | 71.05 | -2.725% | 165,764 | -11.091% |
| 2026-03-10 | 73.52 | 74.27 | 72.75 | 73.04 | +1.444% | 163,715 | -13.513% |
| 2026-03-09 | 69.62 | 72.13 | 68.91 | 72.00 | +2.099% | 522,005 | -12.264% |
| 2026-03-06 | 69.16 | 71.05 | 68.56 | 70.52 | -1.260% | 574,098 | -10.423% |
| 2026-03-05 | 71.70 | 72.18 | 70.24 | 71.42 | -3.928% | 743,743 | -11.551% |
| 2026-03-04 | 74.25 | 74.68 | 73.71 | 74.34 | +1.060% | 605,969 | -15.026% |
| 2026-03-03 | 72.88 | 73.88 | 70.79 | 73.56 | -7.935% | 509,220 | -14.125% |
| 2026-03-02 | 79.33 | 80.50 | 78.49 | 79.90 | -2.083% | 255,017 | -20.939% |
| 2026-02-27 | 80.92 | 81.75 | 80.67 | 81.60 | +1.040% | 333,327 | -22.586% |
| 2026-02-26 | 80.15 | 80.80 | 79.00 | 80.76 | +0.610% | 122,949 | -21.781% |
| 2026-02-25 | 80.32 | 81.05 | 79.99 | 80.27 | +1.287% | 163,899 | -21.303% |
| 2026-02-24 | 77.64 | 79.53 | 77.50 | 79.25 | +1.746% | 276,144 | -20.290% |
| 2026-02-23 | 77.85 | 78.66 | 77.20 | 77.89 | +0.828% | 245,527 | -18.898% |
| 2026-02-20 | 75.36 | 77.41 | 75.36 | 77.25 | +2.986% | 367,544 | -18.227% |
| 2026-02-19 | 74.07 | 75.03 | 73.53 | 75.01 | -0.741% | 501,790 | -15.785% |
| 2026-02-18 | 74.98 | 76.16 | 74.79 | 75.57 | +1.151% | 236,307 | -16.409% |
| 2026-02-17 | 73.81 | 74.94 | 73.27 | 74.71 | -0.810% | 1,011,323 | -15.446% |
| 2026-02-13 | 74.95 | 75.64 | 74.27 | 75.32 | +1.578% | 202,967 | -16.131% |
| 2026-02-12 | 77.05 | 77.16 | 74.02 | 74.15 | -3.110% | 361,480 | -14.808% |
| 2026-02-11 | 76.38 | 76.68 | 75.19 | 76.53 | +1.485% | 453,376 | -17.457% |
| 2026-02-10 | 75.64 | 75.79 | 75.03 | 75.41 | -0.409% | 259,659 | -16.231% |
| 2026-02-09 | 74.24 | 75.94 | 74.11 | 75.72 | +1.271% | 312,409 | -16.574% |
| 2026-02-06 | 73.61 | 74.80 | 73.50 | 74.77 | +4.427% | 685,520 | -15.514% |
| 2026-02-05 | 72.00 | 72.97 | 71.57 | 71.60 | -3.217% | 234,219 | -11.774% |
| 2026-02-04 | 75.44 | 75.78 | 72.78 | 73.98 | -0.778% | 1,188,198 | -14.612% |
| 2026-02-03 | 74.73 | 75.18 | 73.58 | 74.56 | +1.788% | 780,253 | -15.276% |
| 2026-02-02 | 72.88 | 73.78 | 72.34 | 73.25 | +0.068% | 208,368 | -13.761% |
| 2026-01-30 | 74.98 | 75.85 | 72.48 | 73.20 | -8.017% | 744,933 | -13.702% |
| 2026-01-29 | 81.17 | 81.19 | 77.85 | 79.58 | -0.699% | 1,427,458 | -20.621% |
| 2026-01-28 | 79.25 | 80.23 | 78.54 | 80.14 | +1.417% | 646,544 | -21.175% |
| 2026-01-27 | 77.83 | 79.03 | 77.34 | 79.02 | +2.119% | 319,642 | -20.058% |
| 2026-01-26 | 77.98 | 78.92 | 77.28 | 77.38 | +1.362% | 284,399 | -18.364% |
| 2026-01-23 | 75.53 | 76.57 | 75.30 | 76.34 | +1.032% | 393,173 | -17.252% |
| 2026-01-22 | 74.54 | 75.82 | 74.45 | 75.56 | +2.775% | 308,694 | -16.398% |
| 2026-01-21 | 74.59 | 74.69 | 73.28 | 73.52 | +0.109% | 339,183 | -14.078% |
| 2026-01-20 | 73.22 | 73.75 | 72.93 | 73.44 | +0.907% | 287,645 | -13.984% |
| 2026-01-16 | 72.60 | 72.96 | 72.01 | 72.78 | -1.302% | 385,929 | -13.204% |
| 2026-01-15 | 73.38 | 74.21 | 73.00 | 73.74 | +0.477% | 867,880 | -14.334% |
| 2026-01-14 | 73.66 | 73.71 | 72.77 | 73.39 | +0.410% | 160,561 | -13.926% |
| 2026-01-13 | 73.24 | 73.36 | 72.73 | 73.09 | +0.426% | 431,474 | -13.572% |
| 2026-01-12 | 72.42 | 73.06 | 72.24 | 72.78 | +2.957% | 113,315 | -13.204% |
| 2026-01-09 | 70.87 | 70.89 | 70.28 | 70.69 | +0.498% | 611,216 | -10.638% |
| 2026-01-08 | 70.05 | 70.45 | 69.93 | 70.34 | -1.554% | 150,484 | -10.193% |
| 2026-01-07 | 71.25 | 71.57 | 70.66 | 71.45 | -1.773% | 150,862 | -11.589% |
| 2026-01-06 | 71.94 | 72.76 | 71.93 | 72.74 | +3.559% | 354,203 | -13.156% |
| 2026-01-05 | 69.83 | 70.61 | 69.83 | 70.24 | +1.210% | 438,832 | -10.065% |
| 2026-01-02 | 69.34 | 69.52 | 68.78 | 69.40 | +0.872% | 235,761 | -8.977% |
| 2025-12-31 | 68.54 | 69.06 | 68.54 | 68.80 | -0.621% | 521,842 | -8.183% |
| 2025-12-30 | 69.53 | 69.64 | 69.03 | 69.23 | +1.169% | 125,781 | -8.753% |
| 2025-12-29 | 68.91 | 68.91 | 68.07 | 68.43 | -2.674% | 112,178 | -7.687% |
| 2025-12-26 | 70.46 | 70.46 | 69.80 | 70.31 | +0.558% | 93,872 | -10.155% |
| 2025-12-24 | 69.54 | 69.92 | 69.19 | 69.92 | +0.546% | 26,377 | -9.654% |
| 2025-12-23 | 69.23 | 69.54 | 69.01 | 69.54 | +1.090% | 122,006 | -9.160% |
| 2025-12-22 | 68.50 | 68.95 | 68.45 | 68.79 | +1.760% | 375,521 | -8.170% |
| 2025-12-19 | 67.52 | 68.05 | 67.52 | 67.60 | +0.133% | 123,950 | -6.553% |
| 2025-12-18 | 67.06 | 68.03 | 66.81 | 67.51 | +1.306% | 193,590 | -6.429% |
| 2025-12-17 | 67.30 | 67.39 | 66.31 | 66.64 | +1.431% | 254,713 | -5.207% |
| 2025-12-16 | 65.87 | 66.77 | 65.68 | 65.70 | -5.617% | 516,318 | -3.851% |
| 2025-12-15 | 69.87 | 69.92 | 69.37 | 69.61 | +1.428% | 226,567 | -9.252% |
| 2025-12-12 | 70.00 | 70.11 | 68.37 | 68.63 | -1.252% | 316,466 | -7.956% |
| 2025-12-11 | 68.26 | 69.75 | 68.24 | 69.50 | +1.936% | 379,738 | -9.108% |
| 2025-12-10 | 67.14 | 68.58 | 67.02 | 68.18 | +1.898% | 174,114 | -7.348% |
| 2025-12-09 | 66.50 | 66.99 | 66.19 | 66.91 | +0.783% | 257,941 | -5.590% |
| 2025-12-08 | 67.28 | 67.34 | 66.39 | 66.39 | -2.195% | 113,962 | -4.850% |
| 2025-12-05 | 68.19 | 68.70 | 67.70 | 67.88 | +1.238% | 151,239 | -6.939% |
| 2025-12-04 | 66.95 | 67.19 | 66.85 | 67.05 | +0.194% | 472,669 | -5.787% |
| 2025-12-03 | 66.99 | 67.30 | 66.86 | 66.92 | +0.632% | 363,966 | -5.604% |
| 2025-12-02 | 67.14 | 67.14 | 66.06 | 66.50 | -1.408% | 129,944 | -5.008% |
| 2025-12-01 | 67.34 | 67.75 | 67.16 | 67.45 | +1.064% | 133,168 | -6.345% |
| 2025-11-28 | 67.00 | 67.00 | 66.45 | 66.74 | -1.607% | 260,285 | -5.349% |
| 2025-11-26 | 66.96 | 68.00 | 66.91 | 67.83 | +2.308% | 447,501 | -6.870% |
| 2025-11-25 | 65.69 | 66.44 | 65.31 | 66.30 | +0.622% | 311,162 | -4.721% |
| 2025-11-24 | 64.68 | 66.01 | 64.66 | 65.89 | +1.588% | 215,522 | -4.128% |
| 2025-11-21 | 64.31 | 65.16 | 63.83 | 64.86 | -0.108% | 208,213 | -2.606% |
| 2025-11-20 | 66.79 | 67.17 | 64.82 | 64.93 | -2.464% | 568,520 | -2.711% |
| 2025-11-19 | 66.68 | 67.27 | 66.20 | 66.57 | +0.620% | 121,242 | -5.107% |
| 2025-11-18 | 65.85 | 66.41 | 65.37 | 66.16 | +0.045% | 315,726 | -4.519% |
| 2025-11-17 | 66.81 | 67.36 | 65.83 | 66.13 | -1.284% | 231,297 | -4.476% |
| 2025-11-14 | 66.28 | 67.36 | 66.28 | 66.99 | -1.238% | 141,745 | -5.702% |
| 2025-11-13 | 69.15 | 69.38 | 67.68 | 67.83 | -0.367% | 379,285 | -6.870% |
| 2025-11-12 | 67.28 | 68.36 | 67.21 | 68.08 | +2.330% | 562,934 | -7.212% |
| 2025-11-11 | 66.21 | 66.62 | 65.89 | 66.53 | -0.135% | 84,640 | -5.050% |
| 2025-11-10 | 65.89 | 66.81 | 65.77 | 66.62 | +3.705% | 370,445 | -5.179% |
| 2025-11-07 | 63.51 | 64.28 | 63.17 | 64.24 | +0.848% | 131,424 | -1.666% |
| 2025-11-06 | 64.16 | 64.51 | 63.55 | 63.70 | +0.473% | 97,020 | -0.832% |
| 2025-11-05 | 63.02 | 63.50 | 62.88 | 63.40 | +3.190% | 128,552 | -0.363% |
| 2025-11-04 | 61.93 | 62.17 | 61.37 | 61.44 | -3.639% | 388,018 | +2.816% |
| 2025-11-03 | 63.78 | 64.00 | 63.36 | 63.76 | -0.016% | 251,045 | -0.925% |
| 2025-10-31 | 64.27 | 64.27 | 63.57 | 63.77 | -0.932% | 241,508 | -0.941% |
| 2025-10-30 | 63.95 | 64.58 | 63.62 | 64.37 | -0.587% | 232,548 | -1.864% |
| 2025-10-29 | 66.39 | 66.39 | 64.50 | 64.75 | -0.736% | 453,892 | -2.440% |
| 2025-10-28 | 64.43 | 65.38 | 64.31 | 65.23 | +1.604% | 84,197 | -3.158% |
| 2025-10-27 | 64.40 | 64.49 | 63.59 | 64.20 | -1.504% | 371,813 | -1.604% |
| 2025-10-24 | 64.84 | 65.49 | 64.71 | 65.18 | +0.385% | 175,059 | -3.084% |
| 2025-10-23 | 65.05 | 65.08 | 64.65 | 64.93 | +2.123% | 214,377 | -2.711% |
| 2025-10-22 | 62.94 | 63.83 | 62.84 | 63.58 | +0.490% | 610,793 | -0.645% |
| 2025-10-21 | 63.79 | 63.79 | 63.14 | 63.27 | -4.440% | 386,257 | -0.158% |
| 2025-10-20 | 65.95 | 66.37 | 65.77 | 66.21 | +1.223% | 128,734 | -4.591% |
| 2025-10-17 | 65.65 | 65.84 | 64.82 | 65.41 | -2.852% | 276,338 | -3.425% |
| 2025-10-16 | 66.62 | 67.71 | 66.47 | 67.33 | +1.969% | 153,318 | -6.179% |
| 2025-10-15 | 65.68 | 66.27 | 65.37 | 66.03 | +1.102% | 224,711 | -4.331% |
| 2025-10-14 | 64.72 | 65.95 | 64.51 | 65.31 | -1.060% | 142,559 | -3.277% |
| 2025-10-13 | 65.64 | 66.20 | 65.38 | 66.01 | +4.248% | 197,326 | -4.302% |
| 2025-10-10 | 65.10 | 65.23 | 63.16 | 63.32 | -2.674% | 332,018 | -0.237% |
| 2025-10-09 | 66.79 | 66.80 | 64.63 | 65.06 | -2.605% | 343,521 | -2.905% |
| 2025-10-08 | 66.21 | 66.80 | 66.08 | 66.80 | +3.102% | 131,664 | -5.434% |
| 2025-10-07 | 65.33 | 65.39 | 64.65 | 64.79 | -0.811% | 103,560 | -2.500% |
| 2025-10-06 | 65.14 | 65.58 | 65.11 | 65.32 | +0.400% | 258,234 | -3.291% |
| 2025-10-03 | 64.87 | 65.34 | 64.66 | 65.06 | +1.324% | 371,274 | -2.905% |
| 2025-10-02 | 64.88 | 64.88 | 63.40 | 64.21 | -0.834% | 273,503 | -1.620% |
| 2025-10-01 | 64.60 | 65.25 | 64.44 | 64.75 | +1.014% | 255,158 | -2.440% |
| 2025-09-30 | 63.46 | 64.10 | 63.22 | 64.10 | +1.072% | 219,949 | -1.451% |
| 2025-09-29 | 63.70 | 63.71 | 63.30 | 63.42 | +0.190% | 149,423 | -0.394% |
| 2025-09-26 | 62.32 | 63.35 | 62.28 | 63.30 | +2.643% | 65,855 | -0.205% |
| 2025-09-25 | 61.86 | 62.01 | 61.40 | 61.67 | -0.484% | 143,921 | +2.432% |
| 2025-09-24 | 62.69 | 62.77 | 61.95 | 61.97 | -1.432% | 119,687 | +1.936% |
| 2025-09-23 | 62.99 | 63.21 | 62.73 | 62.87 | +0.656% | 247,396 | +0.477% |
| 2025-09-22 | 62.61 | 62.67 | 61.97 | 62.46 | -0.128% | 68,661 | +1.137% |
| 2025-09-19 | 61.34 | 62.54 | 61.08 | 62.54 | +1.724% | 254,296 | +1.007% |
| 2025-09-18 | 61.10 | 61.52 | 60.78 | 61.48 | +1.019% | 61,199 | +2.749% |
| 2025-09-17 | 60.82 | 61.83 | 60.53 | 60.86 | -0.230% | 80,710 | +3.796% |
| 2025-09-16 | 61.19 | 61.22 | 60.66 | 61.00 | +0.115% | 52,058 | +3.557% |
| 2025-09-15 | 60.67 | 61.00 | 60.61 | 60.93 | +0.594% | 28,712 | +3.676% |
| 2025-09-12 | 60.55 | 60.87 | 60.41 | 60.57 | +0.017% | 55,114 | +4.293% |
| 2025-09-11 | 59.95 | 60.63 | 59.84 | 60.56 | +1.390% | 153,407 | +4.310% |
| 2025-09-10 | 59.45 | 59.85 | 59.40 | 59.73 | +1.186% | 85,974 | +5.759% |
| 2025-09-09 | 59.17 | 59.36 | 58.87 | 59.03 | -0.522% | 108,144 | +7.013% |
| 2025-09-08 | 58.78 | 59.43 | 58.66 | 59.34 | +2.452% | 119,356 | +6.454% |
| 2025-09-05 | 58.24 | 58.45 | 57.68 | 57.92 | +2.386% | 128,321 | +9.064% |
| 2025-09-04 | 56.52 | 56.88 | 56.28 | 56.57 | -1.958% | 102,048 | +11.667% |
| 2025-09-03 | 57.69 | 57.94 | 57.44 | 57.70 | +0.786% | 148,345 | +9.480% |
| 2025-09-02 | 56.68 | 57.32 | 56.55 | 57.25 | -0.728% | 164,387 | +10.341% |
| 2025-08-29 | 56.93 | 57.70 | 56.93 | 57.67 | +0.910% | 105,613 | +9.537% |
| 2025-08-28 | 57.25 | 57.34 | 57.02 | 57.15 | -0.401% | 310,539 | +10.534% |
| 2025-08-27 | 56.92 | 57.47 | 56.84 | 57.38 | -1.239% | 53,635 | +10.091% |
| 2025-08-26 | 57.71 | 58.19 | 57.71 | 58.10 | -0.428% | 102,560 | +8.726% |
| 2025-08-25 | 58.33 | 58.58 | 58.14 | 58.35 | -0.765% | 138,746 | +8.260% |
| 2025-08-22 | 57.67 | 58.85 | 57.43 | 58.80 | +3.321% | 187,867 | +7.432% |
| 2025-08-21 | 56.98 | 57.16 | 56.81 | 56.91 | -0.350% | 74,109 | +11.000% |
| 2025-08-20 | 56.52 | 57.14 | 56.47 | 57.11 | +0.776% | 54,393 | +10.611% |
| 2025-08-19 | 57.00 | 57.17 | 56.59 | 56.67 | -0.770% | 114,995 | +11.470% |
| 2025-08-18 | 57.33 | 57.33 | 56.76 | 57.11 | -0.885% | 86,024 | +10.611% |
| 2025-08-15 | 57.72 | 57.86 | 57.52 | 57.62 | -0.035% | 41,621 | +9.632% |
| 2025-08-14 | 57.30 | 57.75 | 57.30 | 57.64 | -1.234% | 83,665 | +9.594% |
| 2025-08-13 | 58.08 | 58.39 | 58.04 | 58.36 | +1.496% | 186,319 | +8.242% |
| 2025-08-12 | 57.03 | 57.59 | 56.85 | 57.50 | +2.023% | 119,735 | +9.861% |
| 2025-08-11 | 56.04 | 56.48 | 55.91 | 56.36 | -0.159% | 74,384 | +12.083% |
| 2025-08-08 | 56.67 | 56.72 | 56.34 | 56.45 | -0.371% | 105,247 | +11.904% |
| 2025-08-07 | 56.81 | 56.81 | 56.33 | 56.66 | +0.872% | 177,398 | +11.490% |
| 2025-08-06 | 55.74 | 56.18 | 55.71 | 56.17 | +1.390% | 81,516 | +12.462% |
| 2025-08-05 | 54.81 | 55.54 | 54.69 | 55.40 | +0.636% | 134,551 | +14.025% |
| 2025-08-04 | 54.35 | 55.05 | 54.30 | 55.05 | +3.032% | 291,120 | +14.750% |
| 2025-08-01 | 53.42 | 53.64 | 53.00 | 53.43 | +0.716% | 813,389 | +18.229% |
| 2025-07-31 | 53.60 | 53.69 | 52.96 | 53.05 | -1.741% | 178,581 | +19.076% |
| 2025-07-30 | 54.27 | 54.52 | 53.74 | 53.99 | -1.008% | 135,665 | +17.003% |
| 2025-07-29 | 54.35 | 54.59 | 54.14 | 54.54 | +0.590% | 141,579 | +15.823% |
| 2025-07-28 | 54.36 | 54.37 | 53.95 | 54.22 | -0.950% | 116,215 | +16.507% |
| 2025-07-25 | 54.43 | 54.77 | 54.28 | 54.74 | -1.263% | 137,200 | +15.400% |
| 2025-07-24 | 55.45 | 55.75 | 55.18 | 55.44 | -1.475% | 288,808 | +13.943% |
| 2025-07-23 | 56.01 | 56.27 | 55.88 | 56.27 | +0.951% | 77,187 | +12.262% |
| 2025-07-22 | 55.64 | 55.77 | 55.42 | 55.74 | +0.072% | 129,124 | +13.330% |
| 2025-07-21 | 55.08 | 55.78 | 55.07 | 55.70 | +1.624% | 104,705 | +13.411% |
| 2025-07-18 | 54.86 | 55.00 | 54.69 | 54.81 | +2.315% | 270,549 | +15.253% |
| 2025-07-17 | 52.99 | 53.57 | 52.97 | 53.57 | +0.262% | 39,503 | +17.920% |
| 2025-07-16 | 53.05 | 53.55 | 52.74 | 53.43 | +1.078% | 158,817 | +18.229% |
| 2025-07-15 | 53.67 | 53.67 | 52.74 | 52.86 | -0.245% | 157,541 | +19.504% |
| 2025-07-14 | 52.86 | 53.09 | 52.82 | 52.99 | +0.019% | 100,060 | +19.211% |
| 2025-07-11 | 53.11 | 53.14 | 52.82 | 52.98 | -1.798% | 40,378 | +19.234% |
| 2025-07-10 | 54.00 | 54.05 | 53.74 | 53.95 | -0.093% | 60,079 | +17.090% |
| 2025-07-09 | 53.71 | 54.05 | 53.68 | 54.00 | +0.353% | 38,989 | +16.981% |
| 2025-07-08 | 54.14 | 54.17 | 53.49 | 53.81 | -0.056% | 199,763 | +17.395% |
| 2025-07-07 | 53.94 | 54.15 | 53.46 | 53.84 | -1.734% | 345,403 | +17.329% |
| 2025-07-03 | 54.46 | 54.82 | 54.42 | 54.79 | +0.884% | 87,529 | +15.295% |
| 2025-07-02 | 53.55 | 54.33 | 53.52 | 54.31 | +0.184% | 76,521 | +16.314% |
| 2025-07-01 | 54.19 | 54.28 | 54.00 | 54.21 | +0.856% | 44,663 | +16.528% |
| 2025-06-30 | 53.32 | 53.79 | 53.13 | 53.75 | +2.109% | 163,710 | +17.526% |
| 2025-06-27 | 52.53 | 52.81 | 52.45 | 52.64 | -0.642% | 73,176 | +20.004% |
| 2025-06-26 | 53.05 | 53.30 | 52.73 | 52.98 | +0.170% | 86,509 | +19.234% |
| 2025-06-25 | 52.47 | 52.98 | 52.47 | 52.89 | -1.066% | 156,539 | +19.437% |
| 2025-06-24 | 52.98 | 53.58 | 52.77 | 53.46 | +2.120% | 107,816 | +18.163% |
| 2025-06-23 | 51.37 | 52.39 | 51.27 | 52.35 | +1.199% | 75,591 | +20.669% |
| 2025-06-20 | 52.09 | 52.20 | 51.69 | 51.73 | -0.135% | 73,863 | +22.115% |
| 2025-06-18 | 51.56 | 52.16 | 51.48 | 51.80 | +0.465% | 111,896 | +21.950% |
| 2025-06-17 | 52.34 | 52.34 | 51.50 | 51.56 | -2.790% | 160,904 | +22.517% |
| 2025-06-16 | 53.19 | 53.62 | 52.99 | 53.04 | -0.488% | 219,781 | +19.099% |
| 2025-06-13 | 53.29 | 53.59 | 53.13 | 53.30 | -2.684% | 152,633 | +18.518% |
| 2025-06-12 | 54.36 | 54.94 | 54.34 | 54.77 | +1.276% | 80,739 | +15.337% |
| 2025-06-11 | 54.25 | 54.35 | 53.98 | 54.08 | -1.061% | 332,643 | +16.808% |
| 2025-06-10 | 54.84 | 54.94 | 54.48 | 54.66 | +0.404% | 95,291 | +15.569% |
| 2025-06-09 | 54.18 | 54.57 | 54.17 | 54.44 | +0.927% | 122,391 | +16.036% |
| 2025-06-06 | 54.18 | 54.18 | 53.79 | 53.94 | -0.167% | 212,451 | +17.112% |
| 2025-06-05 | 54.29 | 54.48 | 53.86 | 54.03 | +1.066% | 257,975 | +16.917% |
| 2025-06-04 | 53.46 | 53.76 | 53.33 | 53.46 | +0.621% | 150,122 | +18.163% |
| 2025-06-03 | 52.80 | 53.22 | 52.59 | 53.13 | -0.263% | 84,131 | +18.897% |
| 2025-06-02 | 52.64 | 53.34 | 52.64 | 53.27 | +2.030% | 105,751 | +18.585% |
| 2025-05-30 | 52.20 | 52.31 | 51.75 | 52.21 | -1.583% | 155,879 | +20.992% |
| 2025-05-29 | 53.35 | 53.44 | 52.80 | 53.05 | +1.960% | 96,846 | +19.076% |
| 2025-05-28 | 52.00 | 52.21 | 51.86 | 52.03 | +0.231% | 64,893 | +21.411% |
| 2025-05-27 | 51.99 | 52.14 | 51.72 | 51.91 | -1.161% | 144,396 | +21.691% |
| 2025-05-23 | 51.71 | 52.59 | 51.66 | 52.52 | +2.119% | 110,096 | +20.278% |
| 2025-05-22 | 51.22 | 51.65 | 51.02 | 51.43 | -0.039% | 84,161 | +22.827% |
| 2025-05-21 | 52.12 | 52.21 | 51.41 | 51.45 | -0.310% | 141,471 | +22.779% |
| 2025-05-20 | 50.95 | 51.64 | 50.92 | 51.61 | +1.038% | 97,963 | +22.399% |
| 2025-05-19 | 50.59 | 51.15 | 50.54 | 51.08 | -0.312% | 134,032 | +23.669% |
| 2025-05-16 | 50.53 | 51.25 | 50.33 | 51.24 | +0.294% | 66,925 | +23.283% |
| 2025-05-15 | 50.74 | 51.22 | 50.57 | 51.09 | +1.732% | 49,680 | +23.645% |
| 2025-05-14 | 50.02 | 50.31 | 50.02 | 50.22 | -0.377% | 99,567 | +25.787% |
| 2025-05-13 | 49.51 | 50.56 | 49.35 | 50.41 | +0.438% | 207,916 | +25.312% |
| 2025-05-12 | 50.33 | 50.33 | 49.78 | 50.19 | -0.889% | 141,679 | +25.862% |
| 2025-05-09 | 50.44 | 50.85 | 50.29 | 50.64 | +1.585% | 106,197 | +24.743% |
| 2025-05-08 | 50.22 | 50.32 | 49.78 | 49.85 | -0.757% | 74,356 | +26.720% |
| 2025-05-07 | 50.05 | 50.40 | 49.90 | 50.23 | -0.947% | 45,907 | +25.761% |
| 2025-05-06 | 50.42 | 50.87 | 50.23 | 50.71 | +0.535% | 214,954 | +24.571% |
| 2025-05-05 | 50.50 | 50.50 | 50.26 | 50.44 | +0.498% | 45,905 | +25.238% |
| 2025-05-02 | 50.23 | 50.37 | 49.84 | 50.19 | +1.867% | 175,303 | +25.862% |
| 2025-05-01 | 49.25 | 49.46 | 49.03 | 49.27 | -0.505% | 812,728 | +28.212% |
| 2025-04-30 | 49.11 | 49.65 | 48.98 | 49.52 | +0.773% | 89,491 | +27.565% |
| 2025-04-29 | 49.09 | 49.30 | 48.92 | 49.14 | +0.102% | 66,597 | +28.551% |
| 2025-04-28 | 48.71 | 49.13 | 48.50 | 49.09 | +1.468% | 136,478 | +28.682% |
| 2025-04-25 | 47.84 | 48.40 | 47.82 | 48.38 | +0.876% | 45,825 | +30.570% |
| 2025-04-24 | 48.14 | 48.26 | 47.73 | 47.96 | +0.862% | 58,257 | +31.714% |
| 2025-04-23 | 47.77 | 48.08 | 47.38 | 47.55 | -1.267% | 325,429 | +32.850% |
| 2025-04-22 | 48.43 | 48.50 | 48.09 | 48.16 | +1.176% | 66,226 | +31.167% |
| 2025-04-21 | 48.41 | 48.41 | 47.11 | 47.60 | -0.626% | 111,238 | +32.710% |
| 2025-04-17 | 48.00 | 48.14 | 47.73 | 47.90 | +0.991% | 100,960 | +31.879% |
| 2025-04-16 | 48.22 | 48.35 | 47.22 | 47.43 | +0.701% | 182,232 | +33.186% |
| 2025-04-15 | 47.80 | 47.80 | 46.96 | 47.10 | 0.000% | 127,107 | +34.119% |