Dark

EZA
iShares MSCI South Africa ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:56 PM EDT

69.71USD+4.231%(+2.83)120,782

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:25:30 AM EDT

65.61USD-1.899%(-1.27)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

69.65USD-0.086%(-0.06)19,243

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	69.8500	70.1700	69.3900	69.6500	+4.142%	120,782	0.000%
2026-08-06	66.8600	67.3499	66.4700	66.8800	+0.045%	46,340	+4.142%
2026-08-05	66.9900	67.3300	66.6100	66.8500	+1.349%	84,669	+4.188%
2026-08-04	65.6700	66.2900	65.6150	65.9600	+2.534%	149,266	+5.594%
2026-08-03	63.8900	64.4300	63.7100	64.3300	+1.116%	225,817	+8.270%
2026-07-31	63.4900	63.8400	62.3900	63.6200	-0.764%	80,331	+9.478%
2026-07-30	63.4020	64.1400	63.4020	64.1100	+3.270%	124,909	+8.641%
2026-07-29	62.1500	63.4100	61.4350	62.0800	+0.161%	227,470	+12.194%
2026-07-28	61.5700	62.4000	61.2300	61.9800	+0.065%	73,660	+12.375%
2026-07-27	61.9400	62.1700	61.5300	61.9400	+1.425%	63,262	+12.448%
2026-07-24	60.8400	61.6700	60.6800	61.0700	+1.059%	416,189	+14.049%
2026-07-23	60.8200	61.3894	60.2650	60.4300	-4.049%	623,348	+15.257%
2026-07-22	62.8300	63.2100	62.7700	62.9800	+1.124%	227,594	+10.591%
2026-07-21	61.9900	62.4450	61.5450	62.2800	+1.055%	238,774	+11.834%
2026-07-20	61.9300	62.2000	61.5900	61.6300	-1.171%	166,319	+13.013%
2026-07-17	61.6000	62.5900	61.5800	62.3600	-0.922%	106,544	+11.690%
2026-07-16	63.2400	63.3500	62.7000	62.9400	-1.255%	69,130	+10.661%
2026-07-15	63.6500	64.1150	63.0400	63.7400	+0.457%	143,850	+9.272%
2026-07-14	63.4600	63.9800	63.3200	63.4500	+1.099%	86,194	+9.771%
2026-07-13	63.3300	63.5350	62.5400	62.7600	-1.661%	277,379	+10.978%
2026-07-10	63.4500	64.0700	63.2500	63.8200	+0.853%	83,445	+9.135%
2026-07-09	63.2200	63.6500	62.9800	63.2800	+0.941%	103,079	+10.066%
2026-07-08	62.4300	62.8050	61.5150	62.6900	-1.415%	305,128	+11.102%
2026-07-07	64.6000	64.6300	63.2500	63.5900	-1.609%	60,871	+9.530%
2026-07-06	64.6000	64.8400	64.1600	64.6300	+0.984%	175,925	+7.767%
2026-07-02	64.3600	64.9400	63.4650	64.0000	+2.025%	167,404	+8.828%
2026-07-01	62.6100	63.7100	62.6100	62.7300	-0.728%	152,206	+11.031%
2026-06-30	63.2900	63.5499	62.8700	63.1900	-0.363%	50,437	+10.223%
2026-06-29	63.4900	63.5400	62.6500	63.4200	+0.651%	69,269	+9.823%
2026-06-26	63.2600	63.5200	62.8200	63.0100	-0.253%	885,711	+10.538%
2026-06-25	63.7000	63.9900	63.0300	63.1700	+1.592%	75,238	+10.258%
2026-06-24	62.2100	62.7500	61.7950	62.1800	-2.737%	183,360	+12.014%
2026-06-23	63.7600	64.5400	63.6500	63.9300	-1.858%	480,883	+8.947%
2026-06-22	65.1800	65.7900	64.8700	65.1400	-2.397%	134,736	+6.924%
2026-06-18	66.9500	67.4000	66.3600	66.7400	+0.346%	132,208	+4.360%
2026-06-17	68.1700	69.0700	66.3300	66.5100	-2.249%	480,859	+4.721%
2026-06-16	67.8700	68.5200	67.6150	68.0400	+0.428%	198,575	+2.366%
2026-06-15	68.5100	68.9300	67.6900	67.7500	+1.316%	501,512	+2.804%
2026-06-12	66.5400	67.0400	66.1350	66.8700	+0.890%	263,882	+4.157%
2026-06-11	63.8300	66.3700	63.8300	66.2800	+4.923%	152,877	+5.084%
2026-06-10	63.7100	64.2600	62.8750	63.1700	-2.950%	184,748	+10.258%
2026-06-09	65.7600	66.3800	63.6900	65.0900	+0.401%	105,016	+7.006%
2026-06-08	65.1200	65.3800	64.6300	64.8300	+0.715%	218,886	+7.435%
2026-06-05	66.5400	66.7700	64.2000	64.3700	-4.905%	360,275	+8.203%
2026-06-04	68.0400	68.2400	67.4400	67.6900	+0.970%	151,252	+2.896%
2026-06-03	67.6400	67.7700	66.9500	67.0400	-2.203%	153,341	+3.893%
2026-06-02	68.5400	68.8800	68.0950	68.5500	+1.375%	709,410	+1.605%
2026-06-01	67.6100	67.9824	66.3700	67.6200	-2.579%	304,501	+3.002%
2026-05-29	69.4500	70.2000	69.0950	69.4100	-0.430%	339,495	+0.346%
2026-05-28	68.4400	70.0700	68.1200	69.7100	+1.161%	125,374	-0.086%
2026-05-27	68.8800	69.4150	68.8500	68.9100	-1.289%	87,301	+1.074%
2026-05-26	69.3800	69.9900	69.1800	69.8100	+3.714%	313,417	-0.229%
2026-05-22	67.8600	67.9600	66.8900	67.3100	-1.392%	200,433	+3.476%
2026-05-21	67.6900	68.5850	67.2600	68.2600	-0.379%	106,009	+2.036%
2026-05-20	67.4800	68.8800	67.0100	68.5200	+2.837%	127,944	+1.649%
2026-05-19	66.9500	67.1900	66.2700	66.6300	-1.755%	495,850	+4.532%
2026-05-18	68.0700	68.6800	67.2400	67.8200	+0.683%	195,369	+2.698%
2026-05-15	68.0000	68.1900	67.2600	67.3600	-4.427%	192,369	+3.400%
2026-05-14	70.6200	70.8000	70.1100	70.4800	-0.410%	71,906	-1.178%
2026-05-13	70.0200	71.0725	69.6400	70.7700	+0.085%	76,144	-1.583%
2026-05-12	70.0400	70.8500	69.3250	70.7100	-1.436%	131,099	-1.499%
2026-05-11	72.0900	72.8050	71.5000	71.7400	+0.056%	222,664	-2.913%
2026-05-08	71.4100	72.1200	71.0500	71.7000	+0.986%	96,369	-2.859%
2026-05-07	73.0800	73.3130	70.9100	71.0000	-1.320%	137,743	-1.901%
2026-05-06	71.0900	72.2500	71.0900	71.9500	+6.184%	353,916	-3.197%
2026-05-05	68.5900	68.9500	67.7600	67.7600	+0.954%	184,081	+2.789%
2026-05-04	67.6100	67.9200	66.5700	67.1200	-1.584%	563,358	+3.769%
2026-05-01	67.9500	69.1100	67.9500	68.2000	-0.029%	174,991	+2.126%
2026-04-30	67.8500	68.3700	67.4400	68.2200	+2.617%	293,624	+2.096%
2026-04-29	67.3500	67.3700	66.1300	66.4800	-2.906%	170,030	+4.768%
2026-04-28	68.2000	68.9100	68.0200	68.4700	-1.863%	169,903	+1.723%
2026-04-27	69.9600	70.0100	69.5000	69.7700	-0.485%	84,533	-0.172%
2026-04-24	69.8300	70.3300	69.2700	70.1100	+1.256%	122,253	-0.656%
2026-04-23	70.1800	70.4400	68.3600	69.2400	-2.876%	314,851	+0.592%
2026-04-22	71.5900	71.9400	71.1100	71.2900	+0.366%	84,581	-2.300%
2026-04-21	72.6900	72.8850	70.9700	71.0300	-3.623%	154,786	-1.943%
2026-04-20	73.7000	74.1000	73.1900	73.7000	-1.233%	160,081	-5.495%
2026-04-17	74.2200	75.6200	74.2100	74.6200	+3.309%	262,017	-6.660%
2026-04-16	72.7200	73.0300	71.8700	72.2300	-0.919%	201,138	-3.572%
2026-04-15	73.2600	73.5000	72.6700	72.9000	-1.018%	146,083	-4.458%
2026-04-14	72.9500	73.8400	72.8000	73.6500	+1.698%	81,331	-5.431%
2026-04-13	71.2400	72.5400	71.0800	72.4200	+0.388%	100,560	-3.825%
2026-04-10	72.4700	72.8900	71.9500	72.1400	-0.483%	69,649	-3.452%
2026-04-09	72.3500	73.1200	71.5000	72.4900	-0.453%	182,284	-3.918%
2026-04-08	74.9400	75.0550	72.1800	72.8200	+6.446%	251,040	-4.353%
2026-04-07	67.9600	68.4800	66.7900	68.4100	+0.367%	113,436	+1.813%
2026-04-06	68.7300	68.9300	67.9800	68.1600	+0.221%	44,312	+2.186%
2026-04-02	66.4500	68.8400	66.3500	68.0100	-1.177%	125,478	+2.411%
2026-04-01	68.9200	69.4900	68.3800	68.8200	+1.504%	385,754	+1.206%
2026-03-31	65.8400	67.9800	65.8400	67.8000	+5.575%	512,667	+2.729%
2026-03-30	64.6200	65.1100	63.8700	64.2200	-0.016%	535,627	+8.455%
2026-03-27	63.0600	65.0800	63.0550	64.2300	+0.391%	144,294	+8.438%
2026-03-26	64.5000	65.5250	63.8800	63.9800	-3.310%	122,789	+8.862%
2026-03-25	66.7300	66.7300	65.4900	66.1700	+3.715%	108,838	+5.259%
2026-03-24	62.9000	64.0900	62.8000	63.8000	-0.747%	214,121	+9.169%
2026-03-23	63.0500	65.0600	63.0500	64.2800	+2.717%	523,142	+8.354%
2026-03-20	64.5000	64.9000	62.2000	62.5800	-3.619%	420,060	+11.298%
2026-03-19	62.7900	65.4000	62.6100	64.9300	-1.412%	937,147	+7.269%
2026-03-18	66.1500	67.0800	65.8200	65.8600	-4.799%	231,637	+5.755%
2026-03-17	69.7800	70.1169	68.9450	69.1800	+0.145%	242,180	+0.679%
2026-03-16	68.4300	69.4400	68.2300	69.0800	+3.724%	419,204	+0.825%
2026-03-13	68.6800	68.7900	66.3700	66.6000	-3.506%	350,260	+4.580%
2026-03-12	70.1000	70.1000	68.8750	69.0200	-2.857%	209,006	+0.913%
2026-03-11	70.5300	71.2800	69.8300	71.0500	-2.725%	165,764	-1.970%
2026-03-10	73.5200	74.2700	72.7450	73.0400	+1.444%	163,715	-4.641%
2026-03-09	69.6200	72.1300	68.9100	72.0000	+2.099%	522,005	-3.264%
2026-03-06	69.1600	71.0500	68.5600	70.5200	-1.260%	574,098	-1.234%
2026-03-05	71.7000	72.1800	70.2400	71.4200	-3.928%	743,743	-2.478%
2026-03-04	74.2500	74.6800	73.7100	74.3400	+1.060%	605,969	-6.309%
2026-03-03	72.8800	73.8800	70.7900	73.5600	-7.935%	509,220	-5.315%
2026-03-02	79.3300	80.4995	78.4900	79.9000	-2.083%	255,017	-12.829%
2026-02-27	80.9200	81.7550	80.6650	81.6000	+1.040%	333,327	-14.645%
2026-02-26	80.1500	80.8000	79.0000	80.7600	+0.610%	122,949	-13.757%
2026-02-25	80.3200	81.0499	79.9901	80.2700	+1.287%	163,899	-13.230%
2026-02-24	77.6400	79.5300	77.5000	79.2500	+1.746%	276,144	-12.114%
2026-02-23	77.8500	78.6599	77.2000	77.8900	+0.828%	245,527	-10.579%
2026-02-20	75.3600	77.4100	75.3600	77.2500	+2.986%	367,544	-9.838%
2026-02-19	74.0700	75.0300	73.5300	75.0100	-0.741%	501,790	-7.146%
2026-02-18	74.9800	76.1600	74.7900	75.5700	+1.151%	236,307	-7.834%
2026-02-17	73.8100	74.9400	73.2700	74.7100	-0.810%	1,011,323	-6.773%
2026-02-13	74.9500	75.6400	74.2700	75.3200	+1.578%	202,967	-7.528%
2026-02-12	77.0500	77.1600	74.0200	74.1500	-3.110%	361,480	-6.069%
2026-02-11	76.3800	76.6800	75.1900	76.5300	+1.485%	453,376	-8.990%
2026-02-10	75.6400	75.7900	75.0300	75.4100	-0.409%	259,659	-7.638%
2026-02-09	74.2400	75.9400	74.1100	75.7200	+1.271%	312,409	-8.016%
2026-02-06	73.6100	74.8000	73.5000	74.7700	+4.427%	685,520	-6.848%
2026-02-05	72.0000	72.9700	71.5700	71.6000	-3.217%	234,219	-2.723%
2026-02-04	75.4400	75.7800	72.7800	73.9800	-0.778%	1,188,198	-5.853%
2026-02-03	74.7300	75.1800	73.5800	74.5600	+1.788%	780,253	-6.585%
2026-02-02	72.8800	73.7850	72.3365	73.2500	+0.068%	208,368	-4.915%
2026-01-30	74.9800	75.8500	72.4800	73.2000	-8.017%	744,933	-4.850%
2026-01-29	81.1700	81.1900	77.8500	79.5800	-0.699%	1,427,458	-12.478%
2026-01-28	79.2500	80.2300	78.5400	80.1400	+1.417%	646,544	-13.090%
2026-01-27	77.8300	79.0300	77.3400	79.0200	+2.119%	319,642	-11.858%
2026-01-26	77.9800	78.9250	77.2800	77.3800	+1.362%	284,399	-9.990%
2026-01-23	75.5300	76.5700	75.3000	76.3400	+1.032%	393,173	-8.763%
2026-01-22	74.5400	75.8200	74.4500	75.5600	+2.775%	308,694	-7.822%
2026-01-21	74.5900	74.6893	73.2800	73.5200	+0.109%	339,183	-5.264%
2026-01-20	73.2200	73.7500	72.9300	73.4400	+0.907%	287,645	-5.161%
2026-01-16	72.6000	72.9600	72.0100	72.7800	-1.302%	385,929	-4.301%
2026-01-15	73.3800	74.2100	73.0000	73.7400	+0.477%	867,880	-5.547%
2026-01-14	73.6600	73.7100	72.7700	73.3900	+0.410%	160,561	-5.096%
2026-01-13	73.2400	73.3650	72.7300	73.0900	+0.426%	431,474	-4.707%
2026-01-12	72.4200	73.0600	72.2400	72.7800	+2.957%	113,315	-4.301%
2026-01-09	70.8700	70.8900	70.2750	70.6900	+0.498%	611,216	-1.471%
2026-01-08	70.0500	70.4500	69.9300	70.3400	-1.554%	150,484	-0.981%
2026-01-07	71.2500	71.5677	70.6620	71.4500	-1.773%	150,862	-2.519%
2026-01-06	71.9400	72.7599	71.9300	72.7400	+3.559%	354,203	-4.248%
2026-01-05	69.8300	70.6090	69.8300	70.2400	+1.210%	438,832	-0.840%
2026-01-02	69.3400	69.5200	68.7800	69.4000	+0.872%	235,761	+0.360%
2025-12-31	68.5400	69.0600	68.5400	68.8000	-0.621%	521,842	+1.235%
2025-12-30	69.5300	69.6400	69.0300	69.2300	+1.169%	125,781	+0.607%
2025-12-29	68.9100	68.9100	68.0701	68.4300	-2.674%	112,178	+1.783%
2025-12-26	70.4600	70.4600	69.8000	70.3100	+0.558%	93,872	-0.939%
2025-12-24	69.5400	69.9200	69.1900	69.9200	+0.546%	26,377	-0.386%
2025-12-23	69.2300	69.5400	69.0100	69.5400	+1.090%	122,006	+0.158%
2025-12-22	68.5000	68.9500	68.4500	68.7900	+1.760%	375,521	+1.250%
2025-12-19	67.5200	68.0500	67.5200	67.6000	+0.133%	123,950	+3.033%
2025-12-18	67.0600	68.0300	66.8100	67.5100	+1.306%	193,590	+3.170%
2025-12-17	67.3000	67.3900	66.3100	66.6400	+1.431%	254,713	+4.517%
2025-12-16	65.8700	66.7700	65.6800	65.7000	-5.617%	516,318	+6.012%
2025-12-15	69.8700	69.9200	69.3700	69.6100	+1.428%	226,567	+0.057%
2025-12-12	70.0000	70.1100	68.3700	68.6300	-1.252%	316,466	+1.486%
2025-12-11	68.2600	69.7500	68.2400	69.5000	+1.936%	379,738	+0.216%
2025-12-10	67.1400	68.5811	67.0200	68.1800	+1.898%	174,114	+2.156%
2025-12-09	66.5000	66.9900	66.1900	66.9100	+0.783%	257,941	+4.095%
2025-12-08	67.2800	67.3400	66.3900	66.3900	-2.195%	113,962	+4.910%
2025-12-05	68.1900	68.7000	67.7050	67.8800	+1.238%	151,239	+2.608%
2025-12-04	66.9500	67.1900	66.8500	67.0500	+0.194%	472,669	+3.878%
2025-12-03	66.9900	67.2950	66.8600	66.9200	+0.632%	363,966	+4.079%
2025-12-02	67.1400	67.1400	66.0650	66.5000	-1.408%	129,944	+4.737%
2025-12-01	67.3400	67.7550	67.1573	67.4500	+1.064%	133,168	+3.262%
2025-11-28	67.0000	67.0000	66.4500	66.7400	-1.607%	260,285	+4.360%
2025-11-26	66.9600	68.0000	66.9100	67.8300	+2.308%	447,501	+2.683%
2025-11-25	65.6900	66.4400	65.3100	66.3000	+0.622%	311,162	+5.053%
2025-11-24	64.6800	66.0100	64.6600	65.8900	+1.588%	215,522	+5.706%
2025-11-21	64.3100	65.1600	63.8301	64.8600	-0.108%	208,213	+7.385%
2025-11-20	66.7900	67.1700	64.8200	64.9300	-2.464%	568,520	+7.269%
2025-11-19	66.6800	67.2700	66.2000	66.5700	+0.620%	121,242	+4.627%
2025-11-18	65.8500	66.4100	65.3700	66.1600	+0.045%	315,726	+5.275%
2025-11-17	66.8100	67.3600	65.8300	66.1300	-1.284%	231,297	+5.323%
2025-11-14	66.2800	67.3600	66.2800	66.9900	-1.238%	141,745	+3.971%
2025-11-13	69.1500	69.3800	67.6800	67.8300	-0.367%	379,285	+2.683%
2025-11-12	67.2800	68.3600	67.2109	68.0800	+2.330%	562,934	+2.306%
2025-11-11	66.2100	66.6200	65.8950	66.5300	-0.135%	84,640	+4.690%
2025-11-10	65.8900	66.8150	65.7700	66.6200	+3.705%	370,445	+4.548%
2025-11-07	63.5100	64.2800	63.1700	64.2400	+0.848%	131,424	+8.422%
2025-11-06	64.1600	64.5100	63.5550	63.7000	+0.473%	97,020	+9.341%
2025-11-05	63.0200	63.5000	62.8800	63.4000	+3.190%	128,552	+9.858%
2025-11-04	61.9300	62.1700	61.3700	61.4400	-3.639%	388,018	+13.363%
2025-11-03	63.7800	64.0000	63.3600	63.7600	-0.016%	251,045	+9.238%
2025-10-31	64.2700	64.2700	63.5701	63.7700	-0.932%	241,508	+9.221%
2025-10-30	63.9500	64.5750	63.6200	64.3700	-0.587%	232,548	+8.203%
2025-10-29	66.3900	66.3900	64.5000	64.7500	-0.736%	453,892	+7.568%
2025-10-28	64.4300	65.3800	64.3100	65.2300	+1.604%	84,197	+6.776%
2025-10-27	64.4000	64.4900	63.5900	64.2000	-1.504%	371,813	+8.489%
2025-10-24	64.8400	65.4900	64.7100	65.1800	+0.385%	175,059	+6.858%
2025-10-23	65.0500	65.0800	64.6500	64.9300	+2.123%	214,377	+7.269%
2025-10-22	62.9400	63.8300	62.8350	63.5800	+0.490%	610,793	+9.547%
2025-10-21	63.7900	63.7900	63.1400	63.2700	-4.440%	386,257	+10.084%
2025-10-20	65.9500	66.3700	65.7700	66.2100	+1.223%	128,734	+5.196%
2025-10-17	65.6500	65.8400	64.8200	65.4100	-2.852%	276,338	+6.482%
2025-10-16	66.6200	67.7100	66.4700	67.3300	+1.969%	153,318	+3.446%
2025-10-15	65.6800	66.2700	65.3700	66.0300	+1.102%	224,711	+5.482%
2025-10-14	64.7200	65.9500	64.5100	65.3100	-1.060%	142,559	+6.645%
2025-10-13	65.6400	66.2000	65.3800	66.0100	+4.248%	197,326	+5.514%
2025-10-10	65.1000	65.2350	63.1600	63.3200	-2.674%	332,018	+9.997%
2025-10-09	66.7900	66.8000	64.6300	65.0600	-2.605%	343,521	+7.055%
2025-10-08	66.2100	66.8000	66.0750	66.8000	+3.102%	131,664	+4.266%
2025-10-07	65.3300	65.3900	64.6500	64.7900	-0.811%	103,560	+7.501%
2025-10-06	65.1400	65.5800	65.1100	65.3200	+0.400%	258,234	+6.629%
2025-10-03	64.8700	65.3400	64.6600	65.0600	+1.324%	371,274	+7.055%
2025-10-02	64.8800	64.8800	63.4000	64.2100	-0.834%	273,503	+8.472%
2025-10-01	64.6000	65.2500	64.4400	64.7500	+1.014%	255,158	+7.568%
2025-09-30	63.4600	64.1000	63.2201	64.1000	+1.072%	219,949	+8.658%
2025-09-29	63.7000	63.7100	63.3000	63.4200	+0.190%	149,423	+9.823%
2025-09-26	62.3200	63.3536	62.2850	63.3000	+2.643%	65,855	+10.032%
2025-09-25	61.8600	62.0100	61.4000	61.6700	-0.484%	143,921	+12.940%
2025-09-24	62.6900	62.7700	61.9500	61.9700	-1.432%	119,687	+12.393%
2025-09-23	62.9900	63.2100	62.7300	62.8700	+0.656%	247,396	+10.784%
2025-09-22	62.6100	62.6700	61.9700	62.4600	-0.128%	68,661	+11.511%
2025-09-19	61.3400	62.5400	61.0800	62.5400	+1.724%	254,296	+11.369%
2025-09-18	61.1000	61.5200	60.7800	61.4800	+1.019%	61,199	+13.289%
2025-09-17	60.8200	61.8250	60.5300	60.8600	-0.230%	80,710	+14.443%
2025-09-16	61.1900	61.2150	60.6600	61.0000	+0.115%	52,058	+14.180%
2025-09-15	60.6700	61.0000	60.6100	60.9300	+0.594%	28,712	+14.312%
2025-09-12	60.5500	60.8650	60.4150	60.5700	+0.017%	55,114	+14.991%
2025-09-11	59.9500	60.6300	59.8400	60.5600	+1.390%	153,407	+15.010%
2025-09-10	59.4500	59.8500	59.4000	59.7300	+1.186%	85,974	+16.608%
2025-09-09	59.1700	59.3600	58.8700	59.0300	-0.522%	108,144	+17.991%
2025-09-08	58.7800	59.4300	58.6600	59.3400	+2.452%	119,356	+17.374%
2025-09-05	58.2400	58.4500	57.6800	57.9200	+2.386%	128,321	+20.252%
2025-09-04	56.5200	56.8800	56.2800	56.5700	-1.958%	102,048	+23.122%
2025-09-03	57.6900	57.9400	57.4400	57.7000	+0.786%	148,345	+20.711%
2025-09-02	56.6800	57.3200	56.5500	57.2500	-0.728%	164,387	+21.659%
2025-08-29	56.9300	57.7000	56.9300	57.6700	+0.910%	105,613	+20.773%
2025-08-28	57.2500	57.3400	57.0200	57.1500	-0.401%	310,539	+21.872%
2025-08-27	56.9200	57.4700	56.8400	57.3800	-1.239%	53,635	+21.384%
2025-08-26	57.7100	58.1900	57.7100	58.1000	-0.428%	102,560	+19.880%
2025-08-25	58.3300	58.5800	58.1400	58.3500	-0.765%	138,746	+19.366%
2025-08-22	57.6700	58.8500	57.4300	58.8000	+3.321%	187,867	+18.452%
2025-08-21	56.9800	57.1600	56.8100	56.9100	-0.350%	74,109	+22.386%
2025-08-20	56.5200	57.1400	56.4700	57.1100	+0.776%	54,393	+21.958%
2025-08-19	57.0000	57.1700	56.5900	56.6700	-0.770%	114,995	+22.905%
2025-08-18	57.3300	57.3300	56.7600	57.1100	-0.885%	86,024	+21.958%
2025-08-15	57.7200	57.8600	57.5200	57.6200	-0.035%	41,621	+20.878%
2025-08-14	57.3000	57.7500	57.3000	57.6400	-1.234%	83,665	+20.836%
2025-08-13	58.0800	58.3900	58.0400	58.3600	+1.496%	186,319	+19.345%
2025-08-12	57.0300	57.5950	56.8500	57.5000	+2.023%	119,735	+21.130%
2025-08-11	56.0400	56.4800	55.9100	56.3600	-0.159%	74,384	+23.581%
2025-08-08	56.6700	56.7200	56.3400	56.4500	-0.371%	105,247	+23.384%
2025-08-07	56.8100	56.8100	56.3300	56.6600	+0.872%	177,398	+22.926%
2025-08-06	55.7400	56.1800	55.7100	56.1700	+1.390%	81,516	+23.999%
2025-08-05	54.8100	55.5400	54.6900	55.4000	+0.636%	134,551	+25.722%
2025-08-04	54.3500	55.0500	54.3000	55.0500	+3.032%	291,120	+26.521%
2025-08-01	53.4200	53.6400	53.0000	53.4300	+0.716%	813,389	+30.357%
2025-07-31	53.6000	53.6900	52.9600	53.0500	-1.741%	178,581	+31.291%
2025-07-30	54.2700	54.5160	53.7450	53.9900	-1.008%	135,665	+29.005%
2025-07-29	54.3500	54.5860	54.1400	54.5400	+0.590%	141,579	+27.704%
2025-07-28	54.3600	54.3687	53.9500	54.2200	-0.950%	116,215	+28.458%
2025-07-25	54.4300	54.7700	54.2800	54.7400	-1.263%	137,200	+27.238%
2025-07-24	55.4500	55.7500	55.1838	55.4400	-1.475%	288,808	+25.631%
2025-07-23	56.0100	56.2700	55.8800	56.2700	+0.951%	77,187	+23.778%
2025-07-22	55.6400	55.7750	55.4201	55.7400	+0.072%	129,124	+24.955%
2025-07-21	55.0800	55.7800	55.0722	55.7000	+1.624%	104,705	+25.045%
2025-07-18	54.8600	55.0000	54.6900	54.8100	+2.315%	270,549	+27.075%
2025-07-17	52.9900	53.5700	52.9700	53.5700	+0.262%	39,503	+30.017%
2025-07-16	53.0500	53.5500	52.7400	53.4300	+1.078%	158,817	+30.357%
2025-07-15	53.6700	53.6700	52.7400	52.8600	-0.245%	157,541	+31.763%
2025-07-14	52.8600	53.0950	52.8200	52.9900	+0.019%	100,060	+31.440%
2025-07-11	53.1100	53.1400	52.8200	52.9800	-1.798%	40,378	+31.465%
2025-07-10	54.0000	54.0450	53.7400	53.9500	-0.093%	60,079	+29.101%
2025-07-09	53.7100	54.0550	53.6800	54.0000	+0.353%	38,989	+28.981%
2025-07-08	54.1400	54.1700	53.4900	53.8100	-0.056%	199,763	+29.437%
2025-07-07	53.9400	54.1520	53.4600	53.8400	-1.734%	345,403	+29.365%
2025-07-03	54.4600	54.8200	54.4200	54.7900	+0.884%	87,529	+27.122%
2025-07-02	53.5500	54.3300	53.5200	54.3100	+0.184%	76,521	+28.245%
2025-07-01	54.1900	54.2800	54.0000	54.2100	+0.856%	44,663	+28.482%
2025-06-30	53.3200	53.7900	53.1300	53.7500	+2.109%	163,710	+29.581%
2025-06-27	52.5300	52.8100	52.4450	52.6400	-0.642%	73,176	+32.314%
2025-06-26	53.0500	53.3050	52.7250	52.9800	+0.170%	86,509	+31.465%
2025-06-25	52.4700	52.9839	52.4700	52.8900	-1.066%	156,539	+31.688%
2025-06-24	52.9800	53.5800	52.7700	53.4600	+2.120%	107,816	+30.284%
2025-06-23	51.3700	52.3900	51.2650	52.3500	+1.199%	75,591	+33.047%
2025-06-20	52.0900	52.2000	51.6900	51.7300	-0.135%	73,863	+34.641%
2025-06-18	51.5600	52.1600	51.4800	51.8000	+0.465%	111,896	+34.459%
2025-06-17	52.3400	52.3400	51.5000	51.5600	-2.790%	160,904	+35.085%
2025-06-16	53.1900	53.6162	52.9900	53.0400	-0.488%	219,781	+31.316%
2025-06-13	53.2900	53.5900	53.1300	53.3000	-2.684%	152,633	+30.675%
2025-06-12	54.3600	54.9400	54.3400	54.7700	+1.276%	80,739	+27.168%
2025-06-11	54.2500	54.3500	53.9800	54.0800	-1.061%	332,643	+28.791%
2025-06-10	54.8400	54.9400	54.4800	54.6600	+0.404%	95,291	+27.424%
2025-06-09	54.1800	54.5666	54.1710	54.4400	+0.927%	122,391	+27.939%
2025-06-06	54.1800	54.1800	53.7900	53.9400	-0.167%	212,451	+29.125%
2025-06-05	54.2900	54.4800	53.8579	54.0300	+1.066%	257,975	+28.910%
2025-06-04	53.4600	53.7600	53.3300	53.4600	+0.621%	150,122	+30.284%
2025-06-03	52.8000	53.2152	52.5900	53.1300	-0.263%	84,131	+31.094%
2025-06-02	52.6400	53.3400	52.6400	53.2700	+2.030%	105,751	+30.749%
2025-05-30	52.2000	52.3099	51.7500	52.2100	-1.583%	155,879	+33.404%
2025-05-29	53.3500	53.4375	52.8000	53.0500	+1.960%	96,846	+31.291%
2025-05-28	52.0000	52.2100	51.8600	52.0300	+0.231%	64,893	+33.865%
2025-05-27	51.9900	52.1400	51.7200	51.9100	-1.161%	144,396	+34.175%
2025-05-23	51.7100	52.5900	51.6600	52.5200	+2.119%	110,096	+32.616%
2025-05-22	51.2200	51.6500	51.0200	51.4300	-0.039%	84,161	+35.427%
2025-05-21	52.1200	52.2100	51.4100	51.4500	-0.310%	141,471	+35.374%
2025-05-20	50.9500	51.6400	50.9200	51.6100	+1.038%	97,963	+34.954%
2025-05-19	50.5900	51.1507	50.5429	51.0800	-0.312%	134,032	+36.355%
2025-05-16	50.5300	51.2500	50.3276	51.2400	+0.294%	66,925	+35.929%
2025-05-15	50.7400	51.2200	50.5748	51.0900	+1.732%	49,680	+36.328%
2025-05-14	50.0200	50.3100	50.0200	50.2200	-0.377%	99,567	+38.690%
2025-05-13	49.5100	50.5600	49.3500	50.4100	+0.438%	207,916	+38.167%
2025-05-12	50.3300	50.3300	49.7800	50.1900	-0.889%	141,679	+38.773%
2025-05-09	50.4400	50.8500	50.2900	50.6400	+1.585%	106,197	+37.539%
2025-05-08	50.2200	50.3200	49.7800	49.8500	-0.757%	74,356	+39.719%
2025-05-07	50.0500	50.3950	49.9000	50.2300	-0.947%	45,907	+38.662%
2025-05-06	50.4200	50.8700	50.2300	50.7100	+0.535%	214,954	+37.350%
2025-05-05	50.5000	50.5026	50.2553	50.4400	+0.498%	45,905	+38.085%
2025-05-02	50.2250	50.3700	49.8400	50.1900	+1.867%	175,303	+38.773%
2025-05-01	49.2500	49.4600	49.0300	49.2700	-0.505%	812,728	+41.364%
2025-04-30	49.1100	49.6500	48.9800	49.5200	+0.773%	89,491	+40.650%
2025-04-29	49.0900	49.3035	48.9174	49.1400	+0.102%	66,597	+41.738%
2025-04-28	48.7100	49.1300	48.5000	49.0900	+1.468%	136,478	+41.882%
2025-04-25	47.8400	48.4000	47.8200	48.3800	+0.876%	45,825	+43.964%
2025-04-24	48.1400	48.2550	47.7300	47.9600	+0.862%	58,257	+45.225%
2025-04-23	47.7700	48.0800	47.3800	47.5500	-1.267%	325,429	+46.477%
2025-04-22	48.4300	48.5000	48.0950	48.1600	+1.176%	66,226	+44.622%
2025-04-21	48.4100	48.4100	47.1100	47.6000	-0.626%	111,238	+46.324%
2025-04-17	48.0000	48.1400	47.7300	47.9000	+0.991%	100,960	+45.407%
2025-04-16	48.2200	48.3519	47.2200	47.4300	+0.701%	182,232	+46.848%
2025-04-15	47.8000	47.8000	46.9600	47.1000	-0.254%	127,107	+47.877%
2025-04-14	46.3000	47.3400	46.2100	47.2200	+3.507%	364,858	+47.501%
2025-04-11	44.8200	45.6950	44.6750	45.6200	+3.823%	169,103	+52.674%
2025-04-10	43.9000	44.3100	42.8000	43.9400	-0.745%	146,659	+58.512%
2025-04-09	41.4200	44.5600	40.9600	44.2700	+9.201%	340,640	+57.330%
2025-04-08	42.8600	42.8600	40.1600	40.5400	-0.564%	321,441	+71.806%
2025-04-07	39.7400	42.8700	39.7400	40.7700	-1.259%	354,834	+70.836%
2025-04-04	43.0300	43.1400	41.2800	41.2900	-7.999%	471,446	+68.685%
2025-04-03	44.3900	45.4000	44.2600	44.8800	-3.794%	260,038	+55.192%
2025-04-02	47.3100	47.3100	46.4500	46.6500	-3.015%	671,880	+49.303%
2025-04-01	48.2100	48.5592	48.0200	48.1000	-0.062%	287,690	+44.802%
2025-03-31	47.7000	48.2050	47.4000	48.1300	+1.113%	119,522	+44.712%
2025-03-28	48.7800	48.9300	47.5600	47.6000	-1.265%	111,102	+46.324%
2025-03-27	47.9100	48.3500	47.9000	48.2100	+0.104%	39,800	+44.472%
2025-03-26	48.4000	48.4000	47.9673	48.1600	+0.480%	35,010	+44.622%
2025-03-25	48.3200	48.4000	47.8100	47.9300	+0.461%	88,161	+45.316%
2025-03-24	47.9800	48.1150	47.5800	47.7100	+0.231%	121,780	+45.986%
2025-03-21	47.5000	47.6600	47.1800	47.6000	-0.895%	59,740	+46.324%
2025-03-20	47.9600	48.0900	47.8500	48.0300	-1.517%	127,839	+45.014%
2025-03-19	48.5100	48.9200	48.3000	48.7700	+2.265%	48,721	+42.813%
2025-03-18	48.1000	48.1000	47.6000	47.6900	-0.105%	31,691	+46.047%
2025-03-17	47.0100	47.8800	47.0100	47.7400	+1.574%	29,364	+45.894%
2025-03-14	46.8000	47.1300	46.7137	47.0000	+2.486%	113,851	+48.191%
2025-03-13	45.8831	46.0300	45.7800	45.8600	-0.239%	121,021	+51.875%
2025-03-12	45.8100	46.1700	45.6300	45.9700	-0.734%	85,850	+51.512%
2025-03-11	46.2500	46.5400	46.0600	46.3100	+1.180%	127,970	+50.399%
2025-03-10	46.5500	46.5500	45.5200	45.7700	-2.284%	69,847	+52.174%
2025-03-07	46.6500	46.9550	46.3000	46.8400	+0.580%	225,044	+48.698%
2025-03-06	46.5900	47.0200	46.5000	46.5700	+0.388%	82,336	+49.560%
2025-03-05	45.6300	46.4800	45.6300	46.3900	+2.929%	100,501	+50.140%
2025-03-04	44.8300	45.4800	44.4600	45.0700	+1.190%	78,555	+54.537%
2025-03-03	45.0800	45.2700	44.3310	44.5400	+0.315%	131,124	+56.376%
2025-02-28	44.6200	44.8000	43.8700	44.4000	-1.792%	413,939	+56.869%
2025-02-27	45.5400	45.7700	45.1600	45.2100	-1.931%	113,442	+54.059%
2025-02-26	45.9700	46.5600	45.9700	46.1000	-0.065%	87,969	+51.085%
2025-02-25	46.3800	46.5300	45.7800	46.1300	+0.152%	42,502	+50.986%
2025-02-24	46.2800	46.2800	45.8800	46.0600	-1.116%	66,728	+51.216%
2025-02-21	46.9000	47.0500	46.4800	46.5800	-0.534%	80,728	+49.528%
2025-02-20	46.4400	46.9100	46.4400	46.8300	+1.320%	83,144	+48.729%
2025-02-19	45.8400	46.2700	45.8400	46.2200	-1.091%	229,595	+50.692%
2025-02-18	46.6100	46.7800	46.4000	46.7300	+1.125%	101,143	+49.048%