FLAU
Franklin FTSE Australia ETF
stockNYSEETF
At CloseOct 2, 2026 2:16:46 PM EDT
33.64USD-0.466%(-0.16)1,791
33.91Bid34.01Ask0.10SpreadFLAU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.81 | 33.81 | 33.64 | 33.80 | +1.024% | 6,686 | 0.000% |
| 2026-10-01 | 33.39 | 33.45 | 33.23 | 33.45 | -1.282% | 14,970 | +1.024% |
| 2026-09-30 | 34.22 | 34.30 | 33.89 | 33.89 | -0.296% | 7,710 | -0.271% |
| 2026-09-29 | 34.02 | 34.02 | 33.81 | 33.99 | -0.293% | 3,000 | -0.566% |
| 2026-09-28 | 34.05 | 34.14 | 34.05 | 34.09 | +0.324% | 5,516 | -0.858% |
| 2026-09-25 | 34.35 | 34.97 | 33.76 | 33.98 | +0.177% | 182,799 | -0.537% |
| 2026-09-24 | 33.93 | 33.93 | 33.78 | 33.92 | -0.088% | 1,262 | -0.361% |
| 2026-09-23 | 34.19 | 34.20 | 33.88 | 33.95 | -2.541% | 9,147 | -0.449% |
| 2026-09-22 | 34.64 | 34.84 | 34.64 | 34.84 | +0.302% | 2,707 | -2.978% |
| 2026-09-21 | 34.59 | 34.77 | 34.59 | 34.73 | +0.798% | 6,421 | -2.685% |
| 2026-09-18 | 34.82 | 34.82 | 34.29 | 34.45 | -1.133% | 28,276 | -1.908% |
| 2026-09-17 | 34.78 | 34.88 | 34.78 | 34.85 | +2.259% | 4,887 | -3.020% |
| 2026-09-16 | 34.43 | 34.45 | 33.91 | 34.08 | -1.417% | 8,691 | -0.829% |
| 2026-09-15 | 34.58 | 34.58 | 34.57 | 34.57 | -0.461% | 630 | -2.235% |
| 2026-09-14 | 35.10 | 35.10 | 34.65 | 34.73 | -0.885% | 32,243 | -2.685% |
| 2026-09-11 | 35.17 | 35.18 | 34.95 | 35.04 | +0.740% | 10,360 | -3.546% |
| 2026-09-10 | 34.81 | 34.81 | 34.71 | 34.78 | -2.032% | 1,949 | -2.832% |
| 2026-09-09 | 35.65 | 35.65 | 35.49 | 35.50 | -0.854% | 3,109 | -4.807% |
| 2026-09-08 | 36.03 | 36.03 | 35.81 | 35.81 | -0.925% | 12,076 | -5.620% |
| 2026-09-04 | 36.06 | 36.17 | 36.01 | 36.14 | -0.346% | 9,955 | -6.493% |
| 2026-09-03 | 36.21 | 36.27 | 36.21 | 36.27 | +1.082% | 2,854 | -6.817% |
| 2026-09-02 | 35.88 | 35.88 | 35.84 | 35.88 | +1.076% | 3,522 | -5.809% |
| 2026-09-01 | 36.40 | 36.40 | 35.48 | 35.50 | -1.236% | 11,050 | -4.796% |
| 2026-08-31 | 36.38 | 36.45 | 35.86 | 35.94 | +0.235% | 8,746 | -5.973% |
| 2026-08-28 | 36.00 | 36.03 | 35.75 | 35.86 | -0.361% | 7,125 | -5.752% |
| 2026-08-27 | 36.05 | 36.05 | 35.86 | 35.99 | -0.134% | 19,605 | -6.092% |
| 2026-08-26 | 36.20 | 36.20 | 35.99 | 36.04 | -0.977% | 18,263 | -6.218% |
| 2026-08-25 | 36.17 | 36.39 | 36.17 | 36.39 | +1.231% | 2,685 | -7.134% |
| 2026-08-24 | 36.02 | 36.05 | 35.92 | 35.95 | -0.283% | 6,450 | -5.991% |
| 2026-08-21 | 35.97 | 36.09 | 35.94 | 36.05 | +1.359% | 15,279 | -6.257% |
| 2026-08-20 | 35.60 | 35.60 | 35.50 | 35.57 | -0.698% | 3,095 | -4.983% |
| 2026-08-19 | 35.84 | 35.95 | 35.80 | 35.82 | +1.158% | 13,613 | -5.646% |
| 2026-08-18 | 36.70 | 36.70 | 35.40 | 35.41 | -0.098% | 12,305 | -4.554% |
| 2026-08-17 | 35.46 | 35.46 | 35.41 | 35.44 | -0.362% | 1,599 | -4.647% |
| 2026-08-14 | 35.77 | 35.77 | 35.56 | 35.57 | -0.243% | 1,326 | -4.992% |
| 2026-08-13 | 35.70 | 35.74 | 35.66 | 35.66 | -0.633% | 4,594 | -5.223% |
| 2026-08-12 | 36.07 | 36.07 | 35.88 | 35.89 | -0.005% | 902,427 | -5.823% |
| 2026-08-11 | 36.09 | 36.09 | 35.87 | 35.89 | -0.519% | 2,080 | -5.827% |
| 2026-08-10 | 35.98 | 36.11 | 35.98 | 36.08 | -0.868% | 3,348 | -6.316% |
| 2026-08-07 | 35.11 | 36.42 | 35.11 | 36.39 | +1.016% | 1,567 | -7.129% |
| 2026-08-06 | 36.07 | 36.11 | 36.02 | 36.03 | +0.031% | 4,038 | -6.186% |
| 2026-08-05 | 36.00 | 36.02 | 36.00 | 36.02 | +0.176% | 1,680 | -6.157% |
| 2026-08-04 | 35.76 | 36.02 | 35.72 | 35.95 | +2.777% | 6,622 | -5.992% |
| 2026-08-03 | 34.05 | 35.09 | 34.05 | 34.98 | +0.034% | 2,986 | -3.381% |
| 2026-07-31 | 35.03 | 35.03 | 34.89 | 34.97 | -1.590% | 3,020 | -3.348% |
| 2026-07-30 | 35.15 | 35.53 | 35.14 | 35.53 | +2.459% | 18,757 | -4.885% |
| 2026-07-29 | 34.81 | 35.12 | 34.68 | 34.68 | -0.543% | 2,522 | -2.546% |
| 2026-07-28 | 34.65 | 34.97 | 34.65 | 34.87 | +1.201% | 25,298 | -3.076% |
| 2026-07-27 | 34.38 | 34.60 | 34.35 | 34.46 | +0.368% | 2,194 | -1.912% |
| 2026-07-24 | 34.19 | 34.39 | 34.19 | 34.33 | +1.030% | 4,181 | -1.551% |
| 2026-07-23 | 34.44 | 34.44 | 33.95 | 33.98 | -1.345% | 3,008 | -0.537% |
| 2026-07-22 | 34.45 | 34.45 | 34.44 | 34.44 | +0.760% | 368 | -1.875% |
| 2026-07-21 | 34.08 | 34.19 | 34.08 | 34.18 | +0.537% | 2,438 | -1.129% |
| 2026-07-20 | 34.16 | 34.16 | 34.00 | 34.00 | -0.753% | 3,244 | -0.598% |
| 2026-07-17 | 34.26 | 34.26 | 34.26 | 34.26 | +0.436% | 246 | -1.347% |
| 2026-07-16 | 34.14 | 34.17 | 34.08 | 34.11 | -0.742% | 313,121 | -0.916% |
| 2026-07-15 | 34.33 | 34.37 | 34.33 | 34.37 | +0.630% | 2,355 | -1.651% |
| 2026-07-14 | 34.00 | 34.38 | 34.00 | 34.15 | +0.863% | 4,857 | -1.032% |
| 2026-07-13 | 34.06 | 34.06 | 33.77 | 33.86 | -0.389% | 4,558 | -0.178% |
| 2026-07-10 | 34.06 | 34.06 | 33.92 | 33.99 | +0.443% | 300,354 | -0.566% |
| 2026-07-09 | 33.75 | 33.84 | 33.66 | 33.84 | +0.919% | 943 | -0.126% |
| 2026-07-08 | 33.68 | 33.68 | 33.13 | 33.53 | -0.215% | 1,931,531 | +0.792% |
| 2026-07-07 | 33.80 | 33.81 | 33.60 | 33.60 | -0.871% | 140,538 | +0.575% |
| 2026-07-06 | 33.83 | 33.93 | 33.75 | 33.90 | +0.953% | 6,535 | -0.301% |
| 2026-07-02 | 33.59 | 33.70 | 33.46 | 33.58 | +1.187% | 1,305 | +0.649% |
| 2026-07-01 | 33.65 | 33.65 | 33.19 | 33.19 | -1.404% | 2,378 | +1.844% |
| 2026-06-30 | 33.68 | 33.68 | 33.58 | 33.66 | +0.179% | 1,357 | +0.414% |
| 2026-06-29 | 33.51 | 33.67 | 33.51 | 33.60 | +0.058% | 2,706 | +0.594% |
| 2026-06-26 | 33.77 | 33.77 | 33.45 | 33.58 | -0.629% | 3,115 | +0.652% |
| 2026-06-25 | 33.82 | 34.03 | 33.79 | 33.79 | -0.193% | 2,474 | +0.019% |
| 2026-06-24 | 35.55 | 35.55 | 33.76 | 33.86 | -0.387% | 1,026 | -0.174% |
| 2026-06-23 | 33.99 | 34.19 | 33.99 | 33.99 | -1.868% | 1,363 | -0.561% |
| 2026-06-22 | 34.64 | 34.79 | 34.51 | 34.64 | -0.173% | 5,667 | -2.418% |
| 2026-06-18 | 34.65 | 34.70 | 34.64 | 34.70 | -0.028% | 21,994 | -2.587% |
| 2026-06-17 | 35.55 | 35.55 | 34.70 | 34.70 | -1.202% | 976 | -2.615% |
| 2026-06-16 | 35.31 | 35.31 | 35.13 | 35.13 | +1.120% | 905 | -3.786% |
| 2026-06-15 | 35.09 | 35.09 | 34.71 | 34.74 | -0.794% | 4,564 | -2.709% |
| 2026-06-12 | 34.95 | 35.07 | 34.95 | 35.02 | +0.996% | 2,176 | -3.482% |
| 2026-06-11 | 34.04 | 34.67 | 33.99 | 34.67 | +2.774% | 2,177 | -2.520% |
| 2026-06-10 | 33.93 | 33.93 | 33.74 | 33.74 | -0.128% | 969 | +0.184% |
| 2026-06-09 | 33.97 | 33.97 | 33.40 | 33.78 | +0.831% | 1,883 | +0.056% |
| 2026-06-08 | 34.06 | 34.06 | 33.50 | 33.50 | -0.109% | 2,629 | +0.888% |
| 2026-06-05 | 33.89 | 33.89 | 33.54 | 33.54 | -3.247% | 5,954 | +0.778% |
| 2026-06-04 | 34.64 | 34.67 | 34.64 | 34.66 | -0.196% | 760 | -2.495% |
| 2026-06-03 | 34.77 | 34.77 | 34.73 | 34.73 | -1.168% | 1,285 | -2.685% |
| 2026-06-02 | 35.13 | 35.15 | 35.13 | 35.14 | +0.974% | 4,204 | -3.822% |
| 2026-06-01 | 34.55 | 34.85 | 34.55 | 34.80 | -0.275% | 3,168 | -2.886% |
| 2026-05-29 | 34.92 | 34.97 | 34.88 | 34.90 | +0.949% | 94,754 | -3.153% |
| 2026-05-28 | 34.71 | 34.71 | 34.57 | 34.57 | +0.203% | 1,696 | -2.235% |
| 2026-05-27 | 34.49 | 34.51 | 34.49 | 34.50 | -0.022% | 6,019 | -2.036% |
| 2026-05-26 | 34.52 | 34.59 | 34.42 | 34.51 | +0.655% | 1,679 | -2.058% |
| 2026-05-22 | 34.32 | 34.40 | 34.21 | 34.28 | -0.780% | 7,766 | -1.417% |
| 2026-05-21 | 34.23 | 34.55 | 34.23 | 34.55 | +0.406% | 3,101 | -2.186% |
| 2026-05-20 | 33.84 | 34.44 | 33.84 | 34.41 | +1.617% | 1,428 | -1.789% |
| 2026-05-19 | 34.03 | 34.04 | 33.85 | 33.87 | -1.135% | 1,722 | -0.200% |
| 2026-05-18 | 34.22 | 34.40 | 34.02 | 34.25 | +0.185% | 4,944 | -1.333% |
| 2026-05-15 | 34.05 | 34.30 | 34.05 | 34.19 | -1.892% | 2,075 | -1.150% |
| 2026-05-14 | 34.86 | 34.93 | 34.85 | 34.85 | +0.401% | 4,512 | -3.020% |
| 2026-05-13 | 34.67 | 34.77 | 34.67 | 34.71 | -0.575% | 1,529 | -2.631% |
| 2026-05-12 | 34.72 | 34.91 | 34.57 | 34.91 | -0.906% | 2,067 | -3.191% |
| 2026-05-11 | 34.55 | 35.34 | 34.55 | 35.23 | +0.230% | 3,442 | -4.068% |
| 2026-05-08 | 35.20 | 35.20 | 35.15 | 35.15 | +0.355% | 349 | -3.848% |
| 2026-05-07 | 35.70 | 35.70 | 35.03 | 35.03 | -2.096% | 7,452 | -3.506% |
| 2026-05-06 | 35.68 | 35.78 | 35.63 | 35.78 | +3.069% | 4,551 | -5.529% |
| 2026-05-05 | 34.99 | 34.99 | 34.65 | 34.71 | +1.065% | 9,426 | -2.629% |
| 2026-05-04 | 34.55 | 34.66 | 34.24 | 34.34 | -1.536% | 7,038 | -1.592% |
| 2026-05-01 | 34.73 | 34.93 | 34.73 | 34.88 | -0.646% | 950 | -3.103% |
| 2026-04-30 | 34.73 | 35.11 | 34.73 | 35.11 | +3.285% | 249,173 | -3.729% |
| 2026-04-29 | 34.21 | 34.21 | 33.94 | 33.99 | -1.603% | 5,589 | -0.566% |
| 2026-04-28 | 34.50 | 34.62 | 34.50 | 34.54 | -0.467% | 3,198 | -2.160% |
| 2026-04-27 | 35.00 | 35.00 | 34.66 | 34.71 | +0.095% | 2,921 | -2.617% |
| 2026-04-24 | 34.75 | 34.75 | 34.57 | 34.67 | -0.231% | 5,378 | -2.524% |
| 2026-04-23 | 34.21 | 34.92 | 34.21 | 34.75 | -0.729% | 1,020 | -2.750% |
| 2026-04-22 | 35.02 | 35.02 | 35.01 | 35.01 | +0.093% | 610 | -3.459% |
| 2026-04-21 | 35.37 | 35.37 | 34.98 | 34.98 | -1.831% | 3,776 | -3.369% |
| 2026-04-20 | 39.87 | 39.87 | 35.47 | 35.63 | -0.515% | 4,641 | -5.138% |
| 2026-04-17 | 35.88 | 35.90 | 35.81 | 35.81 | +0.841% | 2,043 | -5.627% |
| 2026-04-16 | 35.39 | 35.51 | 35.39 | 35.51 | -0.720% | 1,448 | -4.833% |
| 2026-04-15 | 35.66 | 35.77 | 35.66 | 35.77 | +0.388% | 824 | -5.519% |
| 2026-04-14 | 35.61 | 35.70 | 35.54 | 35.63 | -0.186% | 3,863 | -5.152% |
| 2026-04-13 | 35.17 | 35.70 | 35.17 | 35.70 | +1.146% | 1,805 | -5.329% |
| 2026-04-10 | 35.27 | 35.32 | 35.27 | 35.30 | +0.101% | 980 | -4.244% |
| 2026-04-09 | 35.09 | 35.28 | 34.91 | 35.26 | +0.981% | 2,307 | -4.148% |
| 2026-04-08 | 34.88 | 34.95 | 34.77 | 34.92 | +3.534% | 4,293 | -3.207% |
| 2026-04-07 | 33.50 | 33.78 | 33.43 | 33.73 | +0.472% | 14,838 | +0.213% |
| 2026-04-06 | 33.35 | 33.63 | 33.35 | 33.57 | +0.350% | 8,702 | +0.686% |
| 2026-04-02 | 33.05 | 33.59 | 32.93 | 33.45 | +0.390% | 23,511 | +1.039% |
| 2026-04-01 | 33.50 | 33.58 | 33.25 | 33.32 | +1.237% | 8,956 | +1.433% |
| 2026-03-31 | 32.55 | 32.91 | 32.47 | 32.91 | +2.030% | 2,777 | +2.688% |
| 2026-03-30 | 33.28 | 33.28 | 32.11 | 32.26 | -0.216% | 3,910 | +4.772% |
| 2026-03-27 | 32.34 | 32.46 | 32.21 | 32.33 | +0.083% | 12,073 | +4.546% |
| 2026-03-26 | 32.88 | 33.36 | 32.30 | 32.30 | -2.279% | 19,625 | +4.633% |
| 2026-03-25 | 33.11 | 33.11 | 33.05 | 33.05 | +1.115% | 1,382 | +2.248% |
| 2026-03-24 | 32.54 | 32.84 | 32.54 | 32.69 | -1.791% | 5,047 | +3.388% |
| 2026-03-23 | 33.12 | 33.60 | 33.12 | 33.29 | +2.373% | 6,313 | +1.536% |
| 2026-03-20 | 32.72 | 32.76 | 32.33 | 32.51 | -3.056% | 6,098 | +3.946% |
| 2026-03-19 | 33.16 | 33.71 | 33.00 | 33.54 | +0.878% | 172,350 | +0.769% |
| 2026-03-18 | 33.71 | 33.71 | 33.25 | 33.25 | -2.248% | 171,259 | +1.654% |
| 2026-03-17 | 34.21 | 34.24 | 34.01 | 34.01 | +0.027% | 3,501 | -0.632% |
| 2026-03-16 | 33.78 | 34.01 | 33.78 | 34.00 | +2.337% | 944 | -0.604% |
| 2026-03-13 | 33.76 | 33.76 | 33.23 | 33.23 | -1.697% | 4,863 | +1.719% |
| 2026-03-12 | 34.38 | 34.38 | 33.75 | 33.80 | -1.748% | 3,603 | -0.007% |
| 2026-03-11 | 34.39 | 34.43 | 34.16 | 34.40 | +0.175% | 6,030 | -1.755% |
| 2026-03-10 | 34.72 | 34.72 | 34.34 | 34.34 | +0.181% | 3,043 | -1.583% |
| 2026-03-09 | 33.20 | 34.35 | 33.20 | 34.28 | +1.327% | 11,852 | -1.405% |
| 2026-03-06 | 33.91 | 34.33 | 33.44 | 33.83 | -0.611% | 179,266 | -0.096% |
| 2026-03-05 | 34.42 | 34.42 | 33.75 | 34.04 | -2.498% | 8,245 | -0.707% |
| 2026-03-04 | 34.63 | 34.98 | 34.63 | 34.91 | +0.954% | 10,862 | -3.186% |
| 2026-03-03 | 34.32 | 35.52 | 33.90 | 34.58 | -2.740% | 9,265 | -2.263% |
| 2026-03-02 | 35.38 | 35.60 | 35.29 | 35.55 | -0.791% | 8,554 | -4.941% |
| 2026-02-27 | 35.85 | 35.90 | 35.72 | 35.84 | -0.025% | 4,289 | -5.692% |
| 2026-02-26 | 35.82 | 35.91 | 35.82 | 35.85 | +0.054% | 2,015 | -5.716% |
| 2026-02-25 | 35.56 | 35.88 | 35.56 | 35.83 | +1.751% | 3,203 | -5.664% |
| 2026-02-24 | 34.97 | 35.25 | 34.90 | 35.21 | +0.758% | 1,866 | -4.013% |
| 2026-02-23 | 35.18 | 35.18 | 34.80 | 34.95 | -1.041% | 4,484 | -3.286% |
| 2026-02-20 | 35.01 | 35.34 | 35.01 | 35.31 | +0.998% | 3,448 | -4.292% |
| 2026-02-19 | 34.90 | 35.04 | 34.76 | 34.96 | +0.147% | 8,275 | -3.337% |
| 2026-02-18 | 35.04 | 35.08 | 34.80 | 34.91 | +0.058% | 1,539 | -3.195% |
| 2026-02-17 | 34.32 | 34.97 | 34.32 | 34.89 | +0.665% | 59,643 | -3.139% |
| 2026-02-13 | 34.48 | 34.76 | 34.48 | 34.66 | +0.139% | 5,207 | -2.495% |
| 2026-02-12 | 35.17 | 35.17 | 34.61 | 34.61 | -0.959% | 2,893 | -2.360% |
| 2026-02-11 | 34.97 | 35.00 | 34.70 | 34.95 | +2.103% | 2,003 | -3.297% |
| 2026-02-10 | 34.46 | 34.46 | 34.20 | 34.23 | -0.562% | 3,600 | -1.264% |
| 2026-02-09 | 33.80 | 34.45 | 33.80 | 34.42 | +2.116% | 3,093 | -1.818% |
| 2026-02-06 | 33.52 | 33.71 | 33.52 | 33.71 | +1.348% | 12,641 | +0.260% |
| 2026-02-05 | 33.82 | 33.82 | 33.26 | 33.26 | -2.172% | 3,155 | +1.611% |
| 2026-02-04 | 33.73 | 34.00 | 33.70 | 34.00 | +0.791% | 3,391 | -0.596% |
| 2026-02-03 | 33.18 | 33.82 | 33.18 | 33.73 | +0.636% | 17,230 | +0.190% |
| 2026-02-02 | 34.34 | 34.34 | 33.35 | 33.52 | +0.933% | 11,647 | +0.828% |
| 2026-01-30 | 33.75 | 33.83 | 33.09 | 33.21 | -2.567% | 17,527 | +1.769% |
| 2026-01-29 | 34.05 | 34.34 | 33.54 | 34.09 | +0.668% | 11,327 | -0.843% |
| 2026-01-28 | 33.78 | 33.86 | 33.67 | 33.86 | -0.289% | 9,938 | -0.181% |
| 2026-01-27 | 33.58 | 33.96 | 33.52 | 33.96 | +1.973% | 10,097 | -0.470% |
| 2026-01-26 | 33.44 | 33.77 | 33.27 | 33.30 | +0.787% | 19,769 | +1.494% |
| 2026-01-23 | 32.80 | 33.05 | 32.74 | 33.04 | +1.069% | 7,319 | +2.293% |
| 2026-01-22 | 32.59 | 32.77 | 32.59 | 32.69 | +1.647% | 5,628 | +3.386% |
| 2026-01-21 | 32.03 | 32.19 | 31.95 | 32.16 | +0.597% | 4,585 | +5.089% |
| 2026-01-20 | 32.09 | 32.12 | 31.88 | 31.97 | -0.635% | 180,366 | +5.716% |
| 2026-01-16 | 32.10 | 32.23 | 32.09 | 32.17 | +0.273% | 2,994 | +5.045% |
| 2026-01-15 | 32.06 | 32.23 | 32.06 | 32.09 | +0.494% | 741 | +5.332% |
| 2026-01-14 | 31.84 | 31.95 | 31.82 | 31.93 | +0.263% | 18,141 | +5.852% |
| 2026-01-13 | 31.92 | 31.98 | 31.79 | 31.85 | -0.311% | 31,361 | +6.130% |
| 2026-01-12 | 31.85 | 32.06 | 31.84 | 31.94 | +1.311% | 309,040 | +5.800% |
| 2026-01-09 | 31.37 | 31.55 | 31.37 | 31.53 | -0.687% | 5,295 | +7.187% |
| 2026-01-08 | 31.68 | 31.75 | 31.60 | 31.75 | +0.250% | 3,135 | +6.451% |
| 2026-01-07 | 32.04 | 32.04 | 31.67 | 31.67 | -0.666% | 5,062 | +6.717% |
| 2026-01-06 | 31.61 | 31.88 | 31.61 | 31.88 | -0.127% | 4,733 | +6.006% |
| 2026-01-05 | 31.69 | 31.92 | 31.62 | 31.92 | +0.607% | 5,594 | +5.872% |
| 2026-01-02 | 31.71 | 31.78 | 31.60 | 31.73 | +0.931% | 4,892 | +6.515% |
| 2025-12-31 | 31.37 | 31.50 | 31.37 | 31.44 | -1.011% | 1,114 | +7.506% |
| 2025-12-30 | 31.84 | 31.84 | 31.70 | 31.76 | +0.217% | 52,134 | +6.419% |
| 2025-12-29 | 31.62 | 31.78 | 31.59 | 31.69 | -1.000% | 4,288 | +6.650% |
| 2025-12-26 | 32.08 | 32.08 | 32.01 | 32.01 | +0.470% | 1,817 | +5.584% |
| 2025-12-24 | 31.82 | 31.94 | 31.82 | 31.86 | -0.134% | 1,245 | +6.081% |
| 2025-12-23 | 31.75 | 31.90 | 31.75 | 31.90 | +1.570% | 7,038 | +5.939% |
| 2025-12-22 | 31.10 | 31.41 | 31.10 | 31.41 | +1.128% | 3,284 | +7.602% |
| 2025-12-19 | 31.14 | 31.23 | 31.06 | 31.06 | -1.460% | 5,963 | +8.815% |
| 2025-12-18 | 31.72 | 31.72 | 31.52 | 31.52 | +0.753% | 5,122 | +7.226% |
| 2025-12-17 | 31.48 | 31.50 | 31.28 | 31.28 | -0.495% | 8,703 | +8.033% |
| 2025-12-16 | 31.72 | 31.72 | 31.44 | 31.44 | -0.871% | 28,293 | +7.498% |
| 2025-12-15 | 32.04 | 32.04 | 31.64 | 31.72 | -0.300% | 2,463 | +6.562% |
| 2025-12-12 | 32.00 | 32.09 | 31.62 | 31.81 | -0.509% | 5,737 | +6.243% |
| 2025-12-11 | 31.98 | 31.99 | 31.90 | 31.97 | +0.119% | 3,320 | +5.701% |
| 2025-12-10 | 31.68 | 31.94 | 31.63 | 31.94 | +1.017% | 2,784 | +5.827% |
| 2025-12-09 | 31.63 | 31.68 | 31.61 | 31.61 | +0.349% | 6,073 | +6.903% |
| 2025-12-08 | 31.63 | 31.65 | 31.50 | 31.50 | -0.190% | 6,911 | +7.277% |
| 2025-12-05 | 31.59 | 31.61 | 31.57 | 31.57 | -0.006% | 3,080 | +7.072% |
| 2025-12-04 | 31.49 | 31.65 | 31.49 | 31.57 | +0.442% | 1,514 | +7.066% |
| 2025-12-03 | 31.30 | 31.43 | 31.30 | 31.43 | +0.769% | 2,123 | +7.539% |
| 2025-12-02 | 31.14 | 31.19 | 31.11 | 31.19 | +0.734% | 954 | +8.366% |
| 2025-12-01 | 31.10 | 31.21 | 30.96 | 30.96 | -0.863% | 6,784 | +9.161% |
| 2025-11-28 | 30.91 | 31.27 | 30.86 | 31.23 | +0.449% | 3,488 | +8.219% |
| 2025-11-26 | 30.79 | 31.09 | 30.79 | 31.09 | +1.017% | 4,219 | +8.705% |
| 2025-11-25 | 30.63 | 30.79 | 30.59 | 30.78 | +0.418% | 3,165 | +9.811% |
| 2025-11-24 | 30.50 | 30.65 | 30.45 | 30.65 | +0.723% | 275,667 | +10.270% |
| 2025-11-21 | 30.13 | 30.46 | 30.10 | 30.43 | +1.448% | 40,226 | +11.067% |
| 2025-11-20 | 30.51 | 30.61 | 30.00 | 30.00 | -1.375% | 3,512 | +12.675% |
| 2025-11-19 | 30.38 | 30.41 | 30.29 | 30.41 | -0.320% | 1,726 | +11.126% |
| 2025-11-18 | 30.53 | 30.61 | 30.41 | 30.51 | -0.948% | 2,567 | +10.770% |
| 2025-11-17 | 30.75 | 30.80 | 30.75 | 30.80 | -0.910% | 1,026 | +9.721% |
| 2025-11-14 | 30.90 | 31.17 | 30.90 | 31.09 | -0.237% | 7,359 | +8.723% |
| 2025-11-13 | 31.18 | 31.18 | 31.01 | 31.16 | -1.972% | 2,288 | +8.464% |
| 2025-11-12 | 31.75 | 31.86 | 31.75 | 31.79 | -0.267% | 6,246 | +6.326% |
| 2025-11-11 | 31.71 | 31.87 | 31.71 | 31.87 | -0.339% | 4,632 | +6.042% |
| 2025-11-10 | 31.77 | 31.99 | 31.77 | 31.98 | +1.407% | 6,481 | +5.683% |
| 2025-11-07 | 31.45 | 31.54 | 31.18 | 31.54 | -0.193% | 27,978 | +7.170% |
| 2025-11-06 | 31.64 | 31.69 | 31.50 | 31.60 | -0.782% | 1,545 | +6.963% |
| 2025-11-05 | 31.53 | 31.88 | 31.53 | 31.85 | +0.908% | 1,564 | +6.126% |
| 2025-11-04 | 31.56 | 31.75 | 31.50 | 31.56 | -1.252% | 1,760 | +7.090% |
| 2025-11-03 | 32.16 | 32.16 | 31.84 | 31.96 | -0.264% | 22,733 | +5.749% |
| 2025-10-31 | 31.98 | 32.11 | 31.93 | 32.04 | -0.355% | 325,573 | +5.470% |
| 2025-10-30 | 32.02 | 32.30 | 32.02 | 32.16 | -0.433% | 1,681 | +5.095% |
| 2025-10-29 | 32.68 | 32.71 | 32.25 | 32.30 | -1.660% | 4,230 | +4.640% |
| 2025-10-28 | 33.00 | 33.00 | 32.73 | 32.84 | +0.195% | 3,103 | +2.903% |
| 2025-10-27 | 32.85 | 32.85 | 32.70 | 32.78 | +0.865% | 3,791 | +3.104% |
| 2025-10-24 | 32.32 | 32.58 | 32.32 | 32.50 | -0.062% | 3,731 | +3.996% |
| 2025-10-23 | 32.35 | 32.58 | 32.35 | 32.52 | +0.731% | 1,718 | +3.931% |
| 2025-10-22 | 32.45 | 32.47 | 32.14 | 32.28 | -0.240% | 4,964 | +4.691% |
| 2025-10-21 | 32.49 | 32.55 | 32.35 | 32.36 | -0.800% | 4,175 | +4.440% |
| 2025-10-20 | 32.47 | 32.63 | 32.47 | 32.62 | +1.528% | 1,959 | +3.604% |
| 2025-10-17 | 32.17 | 32.17 | 32.01 | 32.13 | -0.114% | 861 | +5.188% |
| 2025-10-16 | 32.42 | 32.61 | 32.11 | 32.17 | +0.115% | 6,457 | +5.068% |
| 2025-10-15 | 32.08 | 32.13 | 32.08 | 32.13 | +0.421% | 666 | +5.188% |
| 2025-10-14 | 31.62 | 32.10 | 31.62 | 32.00 | +0.101% | 2,773 | +5.630% |
| 2025-10-13 | 31.96 | 31.96 | 31.96 | 31.96 | +1.091% | 410 | +5.737% |
| 2025-10-10 | 32.39 | 32.39 | 31.62 | 31.62 | -1.674% | 15,325 | +6.890% |
| 2025-10-09 | 32.55 | 32.55 | 32.16 | 32.16 | -1.341% | 4,592 | +5.101% |
| 2025-10-08 | 32.60 | 32.60 | 32.59 | 32.59 | +0.619% | 295 | +3.691% |
| 2025-10-07 | 32.68 | 32.68 | 32.39 | 32.39 | -1.066% | 1,832 | +4.333% |
| 2025-10-06 | 32.78 | 32.82 | 32.74 | 32.74 | +0.038% | 618 | +3.221% |
| 2025-10-03 | 32.75 | 32.90 | 32.71 | 32.73 | +0.677% | 1,334 | +3.261% |
| 2025-10-02 | 32.70 | 32.70 | 32.36 | 32.51 | +0.320% | 2,407 | +3.960% |
| 2025-10-01 | 32.51 | 32.51 | 32.34 | 32.41 | +0.773% | 1,868 | +4.293% |
| 2025-09-30 | 32.05 | 32.21 | 32.05 | 32.16 | -0.086% | 1,093 | +5.099% |
| 2025-09-29 | 31.90 | 32.25 | 31.90 | 32.19 | +1.595% | 4,095 | +5.009% |
| 2025-09-26 | 31.72 | 31.75 | 31.68 | 31.68 | -0.068% | 1,361 | +6.684% |
| 2025-09-25 | 31.53 | 31.70 | 31.53 | 31.70 | +0.081% | 2,578 | +6.611% |
| 2025-09-24 | 31.85 | 31.85 | 31.68 | 31.68 | -1.495% | 2,816 | +6.697% |
| 2025-09-23 | 32.23 | 32.24 | 32.16 | 32.16 | +0.027% | 886 | +5.103% |
| 2025-09-22 | 31.97 | 32.15 | 31.95 | 32.15 | +0.198% | 3,588 | +5.131% |
| 2025-09-19 | 32.22 | 32.22 | 32.08 | 32.08 | -0.125% | 3,068 | +5.339% |
| 2025-09-18 | 32.12 | 32.21 | 32.00 | 32.12 | -0.602% | 1,453 | +5.208% |
| 2025-09-17 | 32.52 | 32.57 | 32.32 | 32.32 | -0.887% | 961 | +4.575% |
| 2025-09-16 | 32.76 | 32.76 | 32.51 | 32.61 | -0.526% | 9,461 | +3.648% |
| 2025-09-15 | 32.68 | 32.78 | 32.67 | 32.78 | +1.169% | 1,299 | +3.103% |
| 2025-09-12 | 32.38 | 32.51 | 32.38 | 32.40 | -0.607% | 905 | +4.309% |
| 2025-09-11 | 32.42 | 32.64 | 32.42 | 32.60 | +1.130% | 2,667 | +3.675% |
| 2025-09-10 | 32.18 | 32.27 | 32.12 | 32.24 | +0.816% | 18,592 | +4.846% |
| 2025-09-09 | 32.06 | 32.09 | 31.97 | 31.97 | -0.571% | 1,288 | +5.702% |
| 2025-09-08 | 32.20 | 32.20 | 32.07 | 32.16 | +0.382% | 1,888 | +5.099% |
| 2025-09-05 | 32.29 | 32.29 | 31.91 | 32.04 | +0.120% | 953 | +5.500% |
| 2025-09-04 | 31.81 | 32.00 | 31.81 | 32.00 | +1.105% | 41,883 | +5.627% |
| 2025-09-03 | 31.58 | 31.72 | 31.57 | 31.65 | -0.756% | 34,332 | +6.794% |
| 2025-09-02 | 32.85 | 32.85 | 31.63 | 31.89 | -1.122% | 56,132 | +5.986% |
| 2025-08-29 | 32.32 | 32.32 | 32.25 | 32.25 | +0.187% | 839 | +4.797% |
| 2025-08-28 | 32.25 | 32.32 | 32.15 | 32.19 | +0.142% | 135,345 | +4.994% |
| 2025-08-27 | 31.99 | 32.14 | 31.87 | 32.14 | +0.035% | 2,699 | +5.142% |
| 2025-08-26 | 31.99 | 32.16 | 31.99 | 32.13 | +0.363% | 3,887 | +5.180% |
| 2025-08-25 | 32.02 | 32.02 | 32.02 | 32.02 | -1.232% | 352 | +5.561% |
| 2025-08-22 | 32.09 | 32.50 | 32.09 | 32.42 | +1.502% | 2,047 | +4.260% |
| 2025-08-21 | 31.87 | 31.97 | 31.86 | 31.94 | +0.685% | 1,971 | +5.827% |
| 2025-08-20 | 31.72 | 31.79 | 31.62 | 31.72 | +0.079% | 9,355 | +6.552% |
| 2025-08-19 | 31.69 | 31.69 | 31.69 | 31.69 | -0.832% | 179 | +6.636% |
| 2025-08-18 | 31.98 | 31.98 | 31.92 | 31.96 | +0.176% | 2,696 | +5.749% |
| 2025-08-15 | 31.89 | 31.91 | 31.89 | 31.90 | +0.431% | 2,467 | +5.935% |
| 2025-08-14 | 31.94 | 31.94 | 31.64 | 31.77 | -0.374% | 2,762 | +6.392% |
| 2025-08-13 | 31.87 | 31.95 | 31.85 | 31.89 | -0.356% | 2,052 | +5.994% |
| 2025-08-12 | 31.72 | 32.00 | 31.71 | 32.00 | +0.999% | 2,421 | +5.617% |
| 2025-08-11 | 31.78 | 31.80 | 31.59 | 31.68 | +0.069% | 2,403 | +6.673% |
| 2025-08-08 | 31.73 | 31.73 | 31.62 | 31.66 | +0.403% | 632 | +6.746% |
| 2025-08-07 | 31.91 | 31.91 | 31.48 | 31.53 | -0.327% | 5,535 | +7.176% |
| 2025-08-06 | 31.67 | 31.67 | 31.52 | 31.64 | +0.968% | 2,941 | +6.826% |
| 2025-08-05 | 31.30 | 31.35 | 31.23 | 31.33 | +0.472% | 3,324 | +7.860% |
| 2025-08-04 | 31.19 | 31.19 | 31.19 | 31.19 | +1.323% | 468 | +8.369% |
| 2025-08-01 | 30.75 | 30.86 | 30.58 | 30.78 | -0.286% | 2,447 | +9.803% |
| 2025-07-31 | 31.11 | 31.11 | 30.87 | 30.87 | -0.204% | 1,138 | +9.489% |
| 2025-07-30 | 31.34 | 31.34 | 30.93 | 30.93 | -1.202% | 16,161 | +9.266% |
| 2025-07-29 | 31.27 | 31.31 | 31.17 | 31.31 | +0.655% | 6,428 | +7.953% |
| 2025-07-28 | 31.16 | 31.16 | 31.00 | 31.10 | -1.074% | 1,119 | +8.660% |
| 2025-07-25 | 31.21 | 31.46 | 31.21 | 31.44 | -0.438% | 1,943 | +7.493% |
| 2025-07-24 | 31.63 | 31.66 | 31.58 | 31.58 | -1.065% | 1,370 | +7.022% |
| 2025-07-23 | 31.57 | 31.92 | 31.57 | 31.92 | +1.226% | 25,482 | +5.882% |
| 2025-07-22 | 31.56 | 31.56 | 31.45 | 31.53 | +0.601% | 1,753 | +7.180% |
| 2025-07-21 | 30.64 | 31.49 | 30.64 | 31.34 | +0.086% | 1,992 | +7.825% |
| 2025-07-18 | 31.32 | 31.32 | 31.32 | 31.32 | +0.420% | 283 | +7.917% |
| 2025-07-17 | 31.19 | 31.19 | 31.19 | 31.19 | +0.387% | 314 | +8.370% |
| 2025-07-16 | 31.06 | 31.07 | 30.77 | 31.07 | +0.698% | 641 | +8.789% |
| 2025-07-15 | 31.08 | 31.09 | 30.85 | 30.85 | -1.185% | 3,076 | +9.548% |
| 2025-07-14 | 31.27 | 31.27 | 31.22 | 31.22 | +0.226% | 633 | +8.250% |
| 2025-07-11 | 31.18 | 31.18 | 31.10 | 31.15 | -1.053% | 1,116 | +8.495% |
| 2025-07-10 | 31.32 | 31.51 | 31.30 | 31.48 | +1.640% | 8,913 | +7.353% |
| 2025-07-09 | 30.97 | 30.97 | 30.97 | 30.97 | +0.217% | 151 | +9.114% |
| 2025-07-08 | 31.08 | 31.08 | 30.90 | 30.91 | +0.635% | 4,535 | +9.350% |
| 2025-07-07 | 31.11 | 31.11 | 30.63 | 30.71 | -2.001% | 6,304 | +10.045% |
| 2025-07-03 | 31.19 | 31.34 | 31.18 | 31.34 | -0.237% | 7,353 | +7.842% |
| 2025-07-02 | 31.09 | 31.41 | 31.09 | 31.41 | +0.794% | 3,443 | +7.587% |
| 2025-07-01 | 31.05 | 31.17 | 31.05 | 31.17 | +0.511% | 979 | +8.442% |
| 2025-06-30 | 30.92 | 31.01 | 30.72 | 31.01 | +0.610% | 1,377 | +8.996% |
| 2025-06-27 | 30.87 | 31.03 | 30.67 | 30.82 | -1.347% | 5,065 | +9.661% |
| 2025-06-26 | 31.05 | 31.26 | 31.05 | 31.24 | +1.797% | 5,095 | +8.184% |
| 2025-06-25 | 30.72 | 30.73 | 30.57 | 30.69 | -0.241% | 3,043 | +10.128% |
| 2025-06-24 | 30.53 | 30.89 | 30.53 | 30.76 | +0.982% | 3,124 | +9.862% |
| 2025-06-23 | 30.11 | 30.53 | 29.99 | 30.46 | +0.636% | 8,630 | +10.941% |
| 2025-06-20 | 30.67 | 30.67 | 30.24 | 30.27 | -2.451% | 4,700 | +11.646% |
| 2025-06-18 | 31.16 | 31.16 | 30.96 | 31.03 | +0.407% | 3,268 | +8.909% |
| 2025-06-17 | 31.34 | 31.34 | 30.90 | 30.91 | -1.235% | 18,341 | +9.353% |
| 2025-06-16 | 31.49 | 31.50 | 31.29 | 31.29 | +0.729% | 12,268 | +8.002% |
| 2025-06-13 | 31.16 | 31.16 | 31.00 | 31.07 | -1.323% | 6,319 | +8.789% |
| 2025-06-12 | 31.36 | 31.50 | 31.36 | 31.48 | +0.178% | 2,748 | +7.350% |
| 2025-06-11 | 31.58 | 31.58 | 31.43 | 31.43 | -0.483% | 2,704 | +7.541% |
| 2025-06-10 | 31.58 | 31.59 | 31.55 | 31.58 | +1.024% | 7,998 | +7.022% |
| 2025-06-09 | 31.14 | 31.35 | 31.08 | 31.26 | +0.524% | 3,269 | +8.117% |
| 2025-06-06 | 31.15 | 31.15 | 31.03 | 31.10 | -0.161% | 7,950 | +8.684% |
| 2025-06-05 | 31.33 | 31.33 | 31.15 | 31.15 | +0.143% | 5,155 | +8.509% |
| 2025-06-04 | 31.05 | 31.18 | 31.05 | 31.10 | +1.049% | 3,761 | +8.664% |
| 2025-06-03 | 30.72 | 31.11 | 30.50 | 30.78 | -0.381% | 24,026 | +9.803% |
| 2025-06-02 | 30.62 | 30.90 | 30.62 | 30.90 | +1.384% | 1,279 | +9.386% |
| 2025-05-30 | 30.28 | 30.48 | 30.20 | 30.48 | +0.481% | 1,014 | +10.899% |
| 2025-05-29 | 30.41 | 30.41 | 30.27 | 30.33 | +0.314% | 83,769 | +11.433% |
| 2025-05-28 | 30.24 | 30.24 | 30.24 | 30.24 | -0.933% | 319 | +11.782% |
| 2025-05-27 | 30.36 | 30.57 | 30.36 | 30.52 | +0.674% | 7,553 | +10.739% |
| 2025-05-23 | 30.23 | 30.36 | 30.13 | 30.32 | +0.903% | 2,244 | +11.485% |
| 2025-05-22 | 30.08 | 30.19 | 29.95 | 30.04 | +0.040% | 2,740 | +12.491% |
| 2025-05-21 | 30.33 | 30.43 | 30.03 | 30.03 | -0.659% | 4,389 | +12.536% |
| 2025-05-20 | 30.19 | 30.31 | 30.10 | 30.23 | -0.146% | 17,866 | +11.795% |
| 2025-05-19 | 29.93 | 30.28 | 29.93 | 30.28 | +0.799% | 2,674 | +11.632% |
| 2025-05-16 | 29.95 | 30.10 | 29.95 | 30.04 | -0.314% | 13,808 | +12.524% |
| 2025-05-15 | 29.96 | 30.14 | 29.96 | 30.13 | +1.417% | 3,896 | +12.171% |
| 2025-05-14 | 30.26 | 30.76 | 29.64 | 29.71 | -1.035% | 13,255 | +13.761% |
| 2025-05-13 | 29.99 | 30.17 | 29.89 | 30.02 | +1.043% | 18,666 | +12.583% |
| 2025-05-12 | 29.73 | 29.78 | 29.66 | 29.71 | +0.396% | 3,951 | +13.758% |
| 2025-05-09 | 29.62 | 29.65 | 29.58 | 29.59 | +0.627% | 3,066 | +14.209% |
| 2025-05-08 | 29.62 | 29.62 | 29.38 | 29.41 | +0.206% | 3,070 | +14.924% |
| 2025-05-07 | 29.57 | 29.57 | 29.34 | 29.35 | -0.908% | 1,711 | +15.162% |
| 2025-05-06 | 29.37 | 29.62 | 29.37 | 29.62 | +0.091% | 2,153 | +14.116% |
| 2025-05-05 | 29.73 | 29.73 | 29.57 | 29.59 | -0.759% | 30,274 | +14.219% |
| 2025-05-02 | 29.76 | 29.82 | 29.76 | 29.82 | +2.445% | 3,563 | +13.352% |
| 2025-05-01 | 29.13 | 29.21 | 29.10 | 29.10 | +0.078% | 2,697 | +16.123% |
| 2025-04-30 | 28.94 | 29.08 | 28.63 | 29.08 | +0.476% | 2,396 | +16.214% |
| 2025-04-29 | 28.90 | 29.04 | 28.87 | 28.94 | +0.298% | 8,101 | +16.767% |
| 2025-04-28 | 28.80 | 28.86 | 28.72 | 28.86 | -0.200% | 5,302 | +17.115% |
| 2025-04-25 | 28.73 | 28.93 | 28.73 | 28.92 | -0.089% | 553 | +16.881% |
| 2025-04-24 | 28.69 | 28.94 | 28.69 | 28.94 | +2.268% | 3,663 | +16.777% |
| 2025-04-23 | 28.60 | 28.70 | 28.19 | 28.30 | +0.043% | 5,044 | +19.426% |
| 2025-04-22 | 28.24 | 28.29 | 28.24 | 28.29 | +1.839% | 892 | +19.477% |
| 2025-04-21 | 27.86 | 27.86 | 27.61 | 27.78 | -0.379% | 1,093 | +21.674% |
| 2025-04-17 | 27.77 | 28.02 | 27.69 | 27.88 | +1.107% | 16,996 | +21.212% |
| 2025-04-16 | 27.78 | 27.81 | 27.58 | 27.58 | +0.191% | 2,069 | +22.555% |
| 2025-04-15 | 27.53 | 27.61 | 27.52 | 27.52 | +0.073% | 749 | +22.789% |
| 2025-04-14 | 27.28 | 27.68 | 27.28 | 27.50 | 0.000% | 17,671 | +22.879% |