FLGB
Franklin FTSE United Kingdom ETF
stockNYSEETF
At CloseOct 5, 2026 3:06:26 PM EDT
35.61USD+0.112%(+0.04)96,248
34.33Bid36.54Ask2.21SpreadFLGB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.44 | 35.61 | 35.44 | 35.61 | +0.112% | 96,248 | 0.000% |
| 2026-10-02 | 35.37 | 35.60 | 35.35 | 35.57 | +0.822% | 85,101 | +0.112% |
| 2026-10-01 | 35.45 | 35.45 | 35.14 | 35.28 | -1.590% | 94,931 | +0.935% |
| 2026-09-30 | 36.04 | 36.12 | 35.78 | 35.85 | -0.306% | 24,672 | -0.669% |
| 2026-09-29 | 36.05 | 36.06 | 35.74 | 35.96 | -0.910% | 70,085 | -0.973% |
| 2026-09-28 | 36.33 | 36.45 | 36.19 | 36.29 | -0.055% | 18,763 | -1.874% |
| 2026-09-25 | 36.17 | 36.37 | 36.05 | 36.31 | +0.248% | 25,517 | -1.928% |
| 2026-09-24 | 36.15 | 36.27 | 36.04 | 36.22 | +0.360% | 38,194 | -1.684% |
| 2026-09-23 | 36.27 | 36.39 | 36.04 | 36.09 | -1.340% | 32,460 | -1.330% |
| 2026-09-22 | 36.68 | 36.75 | 36.43 | 36.58 | -0.463% | 37,646 | -2.652% |
| 2026-09-21 | 36.79 | 36.79 | 36.64 | 36.75 | +1.017% | 21,995 | -3.102% |
| 2026-09-18 | 36.52 | 36.52 | 36.26 | 36.38 | -1.329% | 38,531 | -2.117% |
| 2026-09-17 | 36.82 | 36.94 | 36.82 | 36.87 | +1.041% | 32,155 | -3.417% |
| 2026-09-16 | 36.89 | 36.89 | 36.34 | 36.49 | -0.761% | 37,739 | -2.412% |
| 2026-09-15 | 36.73 | 36.82 | 36.71 | 36.77 | -0.379% | 112,023 | -3.155% |
| 2026-09-14 | 36.95 | 37.09 | 36.77 | 36.91 | +0.027% | 45,589 | -3.522% |
| 2026-09-11 | 36.94 | 36.94 | 36.79 | 36.90 | +0.875% | 29,092 | -3.496% |
| 2026-09-10 | 36.70 | 36.79 | 36.48 | 36.58 | -0.760% | 28,212 | -2.652% |
| 2026-09-09 | 37.08 | 37.08 | 36.84 | 36.86 | -1.074% | 34,766 | -3.391% |
| 2026-09-08 | 37.45 | 37.55 | 37.23 | 37.26 | -0.321% | 35,060 | -4.428% |
| 2026-09-04 | 37.27 | 37.51 | 37.27 | 37.38 | -0.240% | 27,392 | -4.735% |
| 2026-09-03 | 37.45 | 37.51 | 37.28 | 37.47 | +1.011% | 140,137 | -4.964% |
| 2026-09-02 | 37.05 | 37.19 | 37.00 | 37.09 | +0.094% | 690,291 | -4.003% |
| 2026-09-01 | 37.27 | 37.44 | 37.04 | 37.06 | -0.563% | 32,594 | -3.913% |
| 2026-08-31 | 37.49 | 37.53 | 37.17 | 37.27 | -0.331% | 27,592 | -4.454% |
| 2026-08-28 | 37.50 | 37.53 | 37.28 | 37.39 | -0.257% | 21,708 | -4.770% |
| 2026-08-27 | 37.57 | 37.57 | 37.39 | 37.49 | -0.478% | 34,767 | -5.015% |
| 2026-08-26 | 37.90 | 37.95 | 37.66 | 37.67 | -0.881% | 29,939 | -5.469% |
| 2026-08-25 | 37.81 | 38.03 | 37.73 | 38.01 | +0.649% | 103,863 | -6.302% |
| 2026-08-24 | 37.71 | 37.87 | 37.71 | 37.76 | +0.159% | 540,792 | -5.694% |
| 2026-08-21 | 37.64 | 37.82 | 37.64 | 37.70 | +0.883% | 209,341 | -5.544% |
| 2026-08-20 | 37.37 | 37.50 | 37.36 | 37.37 | 0.000% | 21,471 | -4.710% |
| 2026-08-19 | 37.32 | 37.47 | 37.28 | 37.37 | +0.891% | 18,320 | -4.710% |
| 2026-08-18 | 37.17 | 37.30 | 37.04 | 37.04 | -0.135% | 22,557 | -3.861% |
| 2026-08-17 | 37.16 | 37.22 | 37.06 | 37.09 | -0.135% | 539,187 | -3.990% |
| 2026-08-14 | 37.22 | 37.27 | 37.14 | 37.14 | -0.027% | 13,038 | -4.120% |
| 2026-08-13 | 37.22 | 37.24 | 37.03 | 37.15 | -0.268% | 34,962 | -4.145% |
| 2026-08-12 | 37.29 | 37.35 | 37.18 | 37.25 | +0.081% | 16,232 | -4.403% |
| 2026-08-11 | 37.34 | 37.45 | 37.16 | 37.22 | -0.373% | 38,732 | -4.326% |
| 2026-08-10 | 37.32 | 37.46 | 37.28 | 37.36 | -0.245% | 191,964 | -4.682% |
| 2026-08-07 | 37.61 | 37.61 | 37.40 | 37.45 | +0.674% | 938,159 | -4.916% |
| 2026-08-06 | 37.42 | 37.42 | 37.18 | 37.20 | -0.188% | 30,632 | -4.274% |
| 2026-08-05 | 37.44 | 37.44 | 37.24 | 37.27 | +0.215% | 34,934 | -4.454% |
| 2026-08-04 | 37.28 | 37.31 | 37.16 | 37.19 | +0.216% | 713,537 | -4.248% |
| 2026-08-03 | 37.20 | 37.20 | 36.95 | 37.11 | -0.322% | 966,109 | -4.042% |
| 2026-07-31 | 37.16 | 37.30 | 36.93 | 37.23 | -0.587% | 37,472 | -4.351% |
| 2026-07-30 | 37.29 | 37.46 | 37.19 | 37.45 | +2.044% | 163,514 | -4.913% |
| 2026-07-29 | 36.80 | 37.07 | 36.70 | 36.70 | -0.266% | 28,636 | -2.970% |
| 2026-07-28 | 36.52 | 36.88 | 36.52 | 36.80 | +1.035% | 301,851 | -3.228% |
| 2026-07-27 | 36.44 | 36.55 | 36.32 | 36.42 | +0.360% | 40,992 | -2.226% |
| 2026-07-24 | 36.17 | 36.40 | 36.17 | 36.29 | +1.115% | 25,803 | -1.874% |
| 2026-07-23 | 35.97 | 36.04 | 35.83 | 35.89 | -1.320% | 28,837 | -0.780% |
| 2026-07-22 | 36.46 | 36.53 | 36.34 | 36.37 | +1.056% | 29,401 | -2.090% |
| 2026-07-21 | 35.82 | 36.00 | 35.66 | 35.99 | +0.826% | 34,925 | -1.056% |
| 2026-07-20 | 36.01 | 36.03 | 35.66 | 35.70 | -1.286% | 38,242 | -0.238% |
| 2026-07-17 | 35.97 | 36.21 | 35.97 | 36.16 | +0.138% | 31,372 | -1.521% |
| 2026-07-16 | 35.90 | 36.18 | 35.81 | 36.11 | +0.389% | 29,635 | -1.385% |
| 2026-07-15 | 35.81 | 36.06 | 35.81 | 35.97 | +1.011% | 36,822 | -1.001% |
| 2026-07-14 | 35.75 | 35.85 | 35.60 | 35.61 | +0.028% | 21,765 | 0.000% |
| 2026-07-13 | 35.58 | 35.69 | 35.50 | 35.60 | -0.503% | 27,764 | +0.028% |
| 2026-07-10 | 35.67 | 35.84 | 35.65 | 35.78 | +0.506% | 63,737 | -0.475% |
| 2026-07-09 | 35.48 | 35.69 | 35.45 | 35.60 | -0.224% | 23,612 | +0.028% |
| 2026-07-08 | 35.70 | 35.81 | 35.41 | 35.68 | -1.054% | 26,770 | -0.196% |
| 2026-07-07 | 36.34 | 36.38 | 36.01 | 36.06 | -0.387% | 162,699 | -1.248% |
| 2026-07-06 | 36.06 | 36.20 | 35.88 | 36.20 | +0.221% | 44,220 | -1.630% |
| 2026-07-02 | 35.85 | 36.25 | 35.85 | 36.12 | +2.468% | 133,728 | -1.412% |
| 2026-07-01 | 35.05 | 35.33 | 35.05 | 35.25 | -0.113% | 58,274 | +1.021% |
| 2026-06-30 | 35.34 | 35.35 | 35.22 | 35.29 | -0.141% | 43,862 | +0.907% |
| 2026-06-29 | 35.28 | 35.34 | 35.13 | 35.34 | +0.856% | 223,160 | +0.764% |
| 2026-06-26 | 34.88 | 35.23 | 34.88 | 35.04 | -1.711% | 40,129 | +1.627% |
| 2026-06-25 | 35.69 | 35.80 | 35.59 | 35.65 | +1.135% | 29,742 | -0.112% |
| 2026-06-24 | 35.20 | 35.35 | 35.18 | 35.25 | -0.142% | 39,835 | +1.021% |
| 2026-06-23 | 35.31 | 35.48 | 35.30 | 35.30 | -0.451% | 50,576 | +0.878% |
| 2026-06-22 | 35.44 | 35.55 | 35.20 | 35.46 | +0.511% | 52,891 | +0.423% |
| 2026-06-18 | 35.41 | 35.41 | 35.23 | 35.28 | -0.899% | 36,870 | +0.936% |
| 2026-06-17 | 36.07 | 36.15 | 35.52 | 35.60 | -1.221% | 77,644 | +0.028% |
| 2026-06-16 | 36.15 | 36.23 | 36.03 | 36.04 | +0.614% | 43,643 | -1.193% |
| 2026-06-15 | 36.10 | 36.10 | 35.77 | 35.82 | -0.721% | 395,355 | -0.586% |
| 2026-06-12 | 35.83 | 36.14 | 35.83 | 36.08 | +0.625% | 55,260 | -1.303% |
| 2026-06-11 | 35.42 | 35.89 | 35.19 | 35.86 | +2.329% | 31,337 | -0.686% |
| 2026-06-10 | 35.18 | 35.32 | 34.99 | 35.04 | -1.045% | 77,255 | +1.627% |
| 2026-06-09 | 35.60 | 35.60 | 35.00 | 35.41 | -0.122% | 25,493 | +0.565% |
| 2026-06-08 | 35.58 | 35.64 | 35.40 | 35.45 | +0.110% | 49,881 | +0.442% |
| 2026-06-05 | 35.74 | 35.76 | 35.31 | 35.41 | -1.104% | 43,313 | +0.552% |
| 2026-06-04 | 35.65 | 35.82 | 35.62 | 35.81 | +1.101% | 30,366 | -0.559% |
| 2026-06-03 | 35.65 | 35.69 | 35.42 | 35.42 | -1.227% | 33,254 | +0.536% |
| 2026-06-02 | 35.68 | 35.87 | 35.65 | 35.86 | +0.702% | 87,586 | -0.697% |
| 2026-06-01 | 35.58 | 35.74 | 35.43 | 35.61 | -0.642% | 48,512 | 0.000% |
| 2026-05-29 | 35.98 | 36.16 | 35.81 | 35.84 | -0.028% | 45,031 | -0.642% |
| 2026-05-28 | 35.85 | 36.01 | 35.72 | 35.85 | -0.802% | 41,452 | -0.669% |
| 2026-05-27 | 36.14 | 36.25 | 36.05 | 36.14 | -0.111% | 40,886 | -1.467% |
| 2026-05-26 | 36.37 | 36.38 | 36.07 | 36.18 | +0.640% | 31,635 | -1.575% |
| 2026-05-22 | 36.09 | 36.09 | 35.92 | 35.95 | -0.498% | 32,249 | -0.946% |
| 2026-05-21 | 35.75 | 36.25 | 35.73 | 36.13 | +0.417% | 19,944 | -1.439% |
| 2026-05-20 | 35.56 | 36.01 | 35.53 | 35.98 | +1.667% | 43,648 | -1.028% |
| 2026-05-19 | 35.55 | 35.56 | 35.36 | 35.39 | -0.645% | 20,157 | +0.622% |
| 2026-05-18 | 35.27 | 35.62 | 35.27 | 35.62 | +2.238% | 34,437 | -0.028% |
| 2026-05-15 | 34.97 | 34.97 | 34.71 | 34.84 | -2.245% | 54,345 | +2.210% |
| 2026-05-14 | 35.88 | 35.88 | 35.62 | 35.64 | -0.377% | 103,013 | -0.084% |
| 2026-05-13 | 35.41 | 35.79 | 35.41 | 35.77 | +0.417% | 43,334 | -0.461% |
| 2026-05-12 | 35.33 | 35.63 | 35.33 | 35.63 | -0.066% | 21,964 | -0.047% |
| 2026-05-11 | 35.72 | 35.85 | 35.59 | 35.65 | -0.198% | 223,978 | -0.112% |
| 2026-05-08 | 35.78 | 35.78 | 35.60 | 35.72 | +0.963% | 199,360 | -0.310% |
| 2026-05-07 | 36.10 | 36.10 | 35.36 | 35.38 | -2.481% | 73,098 | +0.650% |
| 2026-05-06 | 36.30 | 36.40 | 36.18 | 36.28 | +2.025% | 796,482 | -1.847% |
| 2026-05-05 | 35.53 | 35.59 | 35.28 | 35.56 | +0.028% | 155,797 | +0.141% |
| 2026-05-04 | 35.83 | 35.83 | 35.40 | 35.55 | -1.305% | 1,425,566 | +0.169% |
| 2026-05-01 | 36.03 | 36.23 | 35.98 | 36.02 | -0.083% | 31,712 | -1.138% |
| 2026-04-30 | 35.71 | 36.10 | 35.71 | 36.05 | +2.619% | 629,469 | -1.221% |
| 2026-04-29 | 35.29 | 35.29 | 34.98 | 35.13 | -1.407% | 66,062 | +1.366% |
| 2026-04-28 | 35.62 | 35.75 | 35.52 | 35.63 | -0.192% | 26,482 | -0.060% |
| 2026-04-27 | 35.86 | 35.94 | 35.68 | 35.70 | -0.605% | 24,043 | -0.252% |
| 2026-04-24 | 35.92 | 35.97 | 35.81 | 35.92 | +0.300% | 29,419 | -0.856% |
| 2026-04-23 | 35.97 | 36.16 | 35.63 | 35.81 | -0.886% | 27,283 | -0.559% |
| 2026-04-22 | 36.18 | 36.23 | 36.04 | 36.13 | +0.585% | 47,944 | -1.439% |
| 2026-04-21 | 36.46 | 36.47 | 35.92 | 35.92 | -1.938% | 41,400 | -0.863% |
| 2026-04-20 | 36.64 | 36.77 | 36.53 | 36.63 | -0.759% | 29,222 | -2.785% |
| 2026-04-17 | 36.81 | 37.01 | 36.73 | 36.91 | +0.930% | 40,606 | -3.522% |
| 2026-04-16 | 36.86 | 36.86 | 36.44 | 36.57 | +0.192% | 86,753 | -2.625% |
| 2026-04-15 | 36.72 | 36.72 | 36.49 | 36.50 | -0.707% | 83,820 | -2.438% |
| 2026-04-14 | 36.67 | 36.83 | 36.65 | 36.76 | +0.382% | 52,303 | -3.128% |
| 2026-04-13 | 36.30 | 36.63 | 36.17 | 36.62 | +0.549% | 28,545 | -2.758% |
| 2026-04-10 | 36.54 | 36.59 | 36.31 | 36.42 | +0.055% | 27,028 | -2.224% |
| 2026-04-09 | 36.30 | 36.54 | 36.13 | 36.40 | -0.247% | 59,568 | -2.170% |
| 2026-04-08 | 36.48 | 36.59 | 36.23 | 36.49 | +3.488% | 66,862 | -2.412% |
| 2026-04-07 | 35.19 | 35.33 | 34.92 | 35.26 | -0.676% | 137,936 | +0.993% |
| 2026-04-06 | 35.28 | 35.50 | 35.26 | 35.50 | +0.852% | 65,897 | +0.310% |
| 2026-04-02 | 34.64 | 35.34 | 34.64 | 35.20 | -0.340% | 119,146 | +1.165% |
| 2026-04-01 | 35.13 | 35.41 | 34.99 | 35.32 | +1.611% | 107,511 | +0.821% |
| 2026-03-31 | 34.56 | 34.76 | 34.21 | 34.76 | +2.688% | 51,164 | +2.445% |
| 2026-03-30 | 33.94 | 34.22 | 33.78 | 33.85 | +0.475% | 39,062 | +5.199% |
| 2026-03-27 | 33.79 | 33.93 | 33.58 | 33.69 | -0.119% | 56,162 | +5.699% |
| 2026-03-26 | 33.91 | 34.19 | 33.71 | 33.73 | -2.033% | 49,270 | +5.574% |
| 2026-03-25 | 34.42 | 34.54 | 34.23 | 34.43 | +1.563% | 61,206 | +3.427% |
| 2026-03-24 | 33.50 | 34.09 | 33.50 | 33.90 | -0.265% | 145,233 | +5.044% |
| 2026-03-23 | 33.88 | 34.35 | 33.77 | 33.99 | +1.736% | 46,276 | +4.766% |
| 2026-03-20 | 34.32 | 34.33 | 33.30 | 33.41 | -2.963% | 93,017 | +6.585% |
| 2026-03-19 | 34.00 | 34.59 | 33.92 | 34.43 | -0.549% | 224,343 | +3.427% |
| 2026-03-18 | 35.11 | 35.17 | 34.58 | 34.62 | -1.815% | 66,643 | +2.860% |
| 2026-03-17 | 35.34 | 35.50 | 35.26 | 35.26 | +0.406% | 83,594 | +0.993% |
| 2026-03-16 | 34.95 | 35.20 | 34.89 | 35.12 | +1.672% | 27,697 | +1.403% |
| 2026-03-13 | 34.87 | 35.04 | 34.51 | 34.54 | -1.258% | 37,963 | +3.098% |
| 2026-03-12 | 35.05 | 35.19 | 34.89 | 34.98 | -0.991% | 73,605 | +1.801% |
| 2026-03-11 | 35.32 | 35.43 | 35.09 | 35.33 | -0.198% | 335,767 | +0.793% |
| 2026-03-10 | 35.60 | 35.86 | 35.31 | 35.40 | +0.483% | 83,526 | +0.593% |
| 2026-03-09 | 34.62 | 35.46 | 34.46 | 35.23 | +0.228% | 62,637 | +1.079% |
| 2026-03-06 | 34.91 | 35.22 | 34.68 | 35.15 | -0.368% | 161,829 | +1.309% |
| 2026-03-05 | 35.67 | 35.73 | 35.00 | 35.28 | -1.864% | 4,081,004 | +0.935% |
| 2026-03-04 | 35.86 | 36.11 | 35.70 | 35.95 | +0.588% | 177,215 | -0.946% |
| 2026-03-03 | 35.36 | 35.83 | 35.02 | 35.74 | -2.748% | 983,496 | -0.364% |
| 2026-03-02 | 36.58 | 36.91 | 36.47 | 36.75 | -1.289% | 79,611 | -3.102% |
| 2026-02-27 | 37.18 | 37.37 | 37.12 | 37.23 | +0.188% | 77,745 | -4.351% |
| 2026-02-26 | 37.19 | 37.23 | 37.02 | 37.16 | +0.027% | 109,282 | -4.171% |
| 2026-02-25 | 36.96 | 37.25 | 36.89 | 37.15 | +1.281% | 42,511 | -4.145% |
| 2026-02-24 | 36.60 | 36.77 | 36.57 | 36.68 | +0.411% | 48,374 | -2.917% |
| 2026-02-23 | 36.70 | 36.78 | 36.44 | 36.53 | -0.273% | 111,522 | -2.518% |
| 2026-02-20 | 36.43 | 36.68 | 36.42 | 36.63 | +0.577% | 45,422 | -2.785% |
| 2026-02-19 | 36.27 | 36.42 | 36.08 | 36.42 | -0.247% | 73,949 | -2.224% |
| 2026-02-18 | 36.54 | 36.66 | 36.42 | 36.51 | +0.662% | 67,745 | -2.465% |
| 2026-02-17 | 35.95 | 36.28 | 35.84 | 36.27 | +0.554% | 73,888 | -1.820% |
| 2026-02-13 | 35.88 | 36.11 | 35.77 | 36.07 | +0.390% | 72,811 | -1.275% |
| 2026-02-12 | 36.22 | 36.22 | 35.73 | 35.93 | -0.718% | 111,219 | -0.891% |
| 2026-02-11 | 36.06 | 36.27 | 35.96 | 36.19 | +1.005% | 65,395 | -1.603% |
| 2026-02-10 | 35.84 | 35.88 | 35.72 | 35.83 | -0.445% | 52,398 | -0.614% |
| 2026-02-09 | 35.70 | 35.99 | 35.61 | 35.99 | +0.335% | 56,334 | -1.056% |
| 2026-02-06 | 35.60 | 35.87 | 35.50 | 35.87 | +2.019% | 62,861 | -0.725% |
| 2026-02-05 | 35.43 | 35.53 | 35.09 | 35.16 | -2.197% | 87,880 | +1.280% |
| 2026-02-04 | 36.19 | 36.27 | 35.80 | 35.95 | +0.757% | 124,568 | -0.946% |
| 2026-02-03 | 35.37 | 35.70 | 35.34 | 35.68 | +0.056% | 525,054 | -0.196% |
| 2026-02-02 | 35.61 | 35.78 | 35.53 | 35.66 | +0.820% | 71,295 | -0.140% |
| 2026-01-30 | 35.50 | 35.53 | 35.16 | 35.37 | -0.562% | 55,735 | +0.679% |
| 2026-01-29 | 35.88 | 35.88 | 35.37 | 35.57 | +0.367% | 57,581 | +0.112% |
| 2026-01-28 | 35.36 | 35.49 | 35.22 | 35.44 | -0.645% | 80,672 | +0.480% |
| 2026-01-27 | 35.44 | 35.68 | 35.42 | 35.67 | +1.566% | 63,483 | -0.168% |
| 2026-01-26 | 35.17 | 35.29 | 35.08 | 35.12 | +0.429% | 74,471 | +1.395% |
| 2026-01-23 | 34.78 | 34.98 | 34.65 | 34.97 | +1.128% | 70,992 | +1.830% |
| 2026-01-22 | 34.58 | 34.67 | 34.50 | 34.58 | -0.260% | 61,537 | +2.979% |
| 2026-01-21 | 34.46 | 34.70 | 34.32 | 34.67 | +1.079% | 138,668 | +2.711% |
| 2026-01-20 | 34.27 | 34.50 | 34.24 | 34.30 | -0.982% | 97,548 | +3.819% |
| 2026-01-16 | 34.73 | 34.73 | 34.54 | 34.64 | +0.202% | 182,625 | +2.800% |
| 2026-01-15 | 34.66 | 34.70 | 34.53 | 34.57 | -0.400% | 5,375,383 | +3.008% |
| 2026-01-14 | 34.60 | 34.74 | 34.52 | 34.71 | +0.696% | 53,633 | +2.596% |
| 2026-01-13 | 34.53 | 34.54 | 34.31 | 34.47 | -0.206% | 43,717 | +3.310% |
| 2026-01-12 | 34.54 | 34.60 | 34.43 | 34.54 | +0.495% | 80,664 | +3.098% |
| 2026-01-09 | 34.31 | 34.42 | 34.20 | 34.37 | +0.526% | 62,549 | +3.608% |
| 2026-01-08 | 34.07 | 34.21 | 34.07 | 34.19 | +0.176% | 30,191 | +4.153% |
| 2026-01-07 | 34.31 | 34.31 | 34.06 | 34.13 | -0.929% | 146,774 | +4.336% |
| 2026-01-06 | 34.63 | 34.65 | 34.45 | 34.45 | +0.467% | 45,904 | +3.367% |
| 2026-01-05 | 33.95 | 34.34 | 33.86 | 34.29 | +0.734% | 362,572 | +3.850% |
| 2026-01-02 | 34.05 | 34.05 | 33.85 | 34.04 | +0.859% | 45,789 | +4.612% |
| 2025-12-31 | 33.83 | 33.83 | 33.64 | 33.75 | -0.207% | 31,813 | +5.511% |
| 2025-12-30 | 33.78 | 33.92 | 33.78 | 33.82 | +0.297% | 39,303 | +5.293% |
| 2025-12-29 | 33.69 | 33.74 | 33.61 | 33.72 | -0.472% | 47,075 | +5.605% |
| 2025-12-26 | 33.73 | 33.90 | 33.73 | 33.88 | +0.564% | 39,239 | +5.106% |
| 2025-12-24 | 33.65 | 33.77 | 33.65 | 33.69 | +0.059% | 43,585 | +5.699% |
| 2025-12-23 | 33.64 | 33.75 | 33.61 | 33.67 | +0.298% | 157,613 | +5.762% |
| 2025-12-22 | 33.52 | 33.62 | 33.47 | 33.57 | +0.569% | 86,351 | +6.077% |
| 2025-12-19 | 33.28 | 33.53 | 33.28 | 33.38 | -1.038% | 77,162 | +6.681% |
| 2025-12-18 | 33.76 | 33.90 | 33.69 | 33.73 | +0.549% | 28,987 | +5.574% |
| 2025-12-17 | 33.72 | 33.80 | 33.53 | 33.55 | +0.330% | 187,013 | +6.153% |
| 2025-12-16 | 33.48 | 33.54 | 33.29 | 33.44 | -0.341% | 28,631 | +6.503% |
| 2025-12-15 | 33.47 | 33.66 | 33.42 | 33.55 | +1.100% | 201,896 | +6.140% |
| 2025-12-12 | 33.41 | 33.41 | 33.03 | 33.19 | -0.777% | 45,658 | +7.308% |
| 2025-12-11 | 33.26 | 33.54 | 33.26 | 33.45 | +0.466% | 38,676 | +6.473% |
| 2025-12-10 | 33.10 | 33.35 | 33.03 | 33.29 | +1.401% | 43,344 | +6.969% |
| 2025-12-09 | 33.05 | 33.11 | 32.82 | 32.83 | -0.575% | 84,400 | +8.468% |
| 2025-12-08 | 33.02 | 33.05 | 32.93 | 33.02 | -0.212% | 41,418 | +7.844% |
| 2025-12-05 | 33.33 | 33.37 | 33.09 | 33.09 | -0.601% | 106,049 | +7.616% |
| 2025-12-04 | 33.29 | 33.46 | 33.24 | 33.29 | +0.060% | 67,473 | +6.969% |
| 2025-12-03 | 33.09 | 33.31 | 33.09 | 33.27 | +0.849% | 70,895 | +7.033% |
| 2025-12-02 | 32.96 | 33.02 | 32.88 | 32.99 | +0.167% | 603,242 | +7.942% |
| 2025-12-01 | 33.11 | 33.17 | 32.91 | 32.94 | -0.529% | 37,142 | +8.122% |
| 2025-11-28 | 32.99 | 33.15 | 32.99 | 33.11 | +0.394% | 15,460 | +7.551% |
| 2025-11-26 | 32.86 | 33.04 | 32.78 | 32.98 | +1.104% | 100,325 | +7.975% |
| 2025-11-25 | 32.35 | 32.67 | 32.35 | 32.62 | +1.410% | 174,430 | +9.166% |
| 2025-11-24 | 32.10 | 32.22 | 32.01 | 32.17 | -0.290% | 90,001 | +10.706% |
| 2025-11-21 | 31.98 | 32.33 | 31.97 | 32.26 | +1.723% | 151,886 | +10.384% |
| 2025-11-20 | 32.19 | 32.31 | 31.71 | 31.71 | -0.864% | 38,360 | +12.287% |
| 2025-11-19 | 32.15 | 32.21 | 31.91 | 31.99 | -1.021% | 177,981 | +11.316% |
| 2025-11-18 | 32.19 | 32.41 | 32.13 | 32.32 | -0.672% | 83,241 | +10.179% |
| 2025-11-17 | 32.77 | 32.84 | 32.48 | 32.54 | -0.857% | 110,082 | +9.439% |
| 2025-11-14 | 32.64 | 32.83 | 32.64 | 32.82 | -0.576% | 71,416 | +8.501% |
| 2025-11-13 | 33.33 | 33.33 | 33.01 | 33.01 | -1.019% | 164,768 | +7.876% |
| 2025-11-12 | 33.31 | 33.44 | 33.31 | 33.35 | -0.209% | 21,182 | +6.777% |
| 2025-11-11 | 33.35 | 33.51 | 33.35 | 33.42 | +0.451% | 33,779 | +6.553% |
| 2025-11-10 | 33.02 | 33.31 | 32.99 | 33.27 | +1.217% | 57,423 | +7.033% |
| 2025-11-07 | 32.50 | 32.90 | 32.50 | 32.87 | +0.404% | 67,669 | +8.336% |
| 2025-11-06 | 32.76 | 32.80 | 32.65 | 32.74 | +0.146% | 232,207 | +8.773% |
| 2025-11-05 | 32.57 | 32.76 | 32.54 | 32.69 | +0.926% | 121,711 | +8.932% |
| 2025-11-04 | 32.25 | 32.49 | 32.25 | 32.39 | -0.827% | 102,925 | +9.941% |
| 2025-11-03 | 32.62 | 32.68 | 32.58 | 32.66 | -0.366% | 27,136 | +9.032% |
| 2025-10-31 | 32.64 | 32.78 | 32.61 | 32.78 | -0.183% | 41,425 | +8.633% |
| 2025-10-30 | 32.66 | 32.90 | 32.66 | 32.84 | -0.243% | 92,578 | +8.435% |
| 2025-10-29 | 33.10 | 33.13 | 32.77 | 32.92 | -0.125% | 44,840 | +8.171% |
| 2025-10-28 | 32.95 | 33.08 | 32.95 | 32.96 | -0.178% | 50,329 | +8.036% |
| 2025-10-27 | 33.01 | 33.03 | 32.93 | 33.02 | +0.411% | 23,374 | +7.844% |
| 2025-10-24 | 32.78 | 32.94 | 32.78 | 32.88 | +0.443% | 67,186 | +8.286% |
| 2025-10-23 | 32.80 | 32.85 | 32.66 | 32.74 | +0.399% | 72,321 | +8.766% |
| 2025-10-22 | 32.45 | 32.66 | 32.45 | 32.61 | +1.022% | 2,556,115 | +9.200% |
| 2025-10-21 | 32.28 | 32.39 | 32.27 | 32.28 | -0.463% | 34,996 | +10.316% |
| 2025-10-20 | 32.34 | 32.44 | 32.30 | 32.43 | +0.434% | 58,615 | +9.806% |
| 2025-10-17 | 32.17 | 32.34 | 32.09 | 32.29 | -0.062% | 1,404,270 | +10.282% |
| 2025-10-16 | 32.33 | 32.46 | 32.20 | 32.31 | +0.031% | 125,632 | +10.214% |
| 2025-10-15 | 32.13 | 32.34 | 32.13 | 32.30 | -0.155% | 51,232 | +10.248% |
| 2025-10-14 | 32.01 | 32.42 | 32.01 | 32.35 | +0.279% | 43,383 | +10.077% |
| 2025-10-13 | 32.19 | 32.29 | 32.16 | 32.26 | +0.604% | 45,621 | +10.384% |
| 2025-10-10 | 32.37 | 32.37 | 32.05 | 32.07 | -0.871% | 80,282 | +11.052% |
| 2025-10-09 | 32.61 | 32.68 | 32.29 | 32.35 | -1.303% | 36,081 | +10.084% |
| 2025-10-08 | 32.86 | 32.86 | 32.70 | 32.77 | +0.426% | 39,707 | +8.650% |
| 2025-10-07 | 32.67 | 32.70 | 32.58 | 32.64 | -0.043% | 43,709 | +9.113% |
| 2025-10-06 | 32.72 | 32.76 | 32.65 | 32.65 | -0.305% | 63,639 | +9.066% |
| 2025-10-03 | 32.68 | 32.80 | 32.64 | 32.75 | +0.769% | 69,008 | +8.733% |
| 2025-10-02 | 32.61 | 32.61 | 32.38 | 32.50 | -0.459% | 40,339 | +9.569% |
| 2025-10-01 | 32.62 | 32.70 | 32.62 | 32.65 | +1.052% | 448,727 | +9.066% |
| 2025-09-30 | 32.06 | 32.32 | 32.06 | 32.31 | +0.811% | 33,463 | +10.214% |
| 2025-09-29 | 32.05 | 32.06 | 31.91 | 32.05 | +0.250% | 44,356 | +11.108% |
| 2025-09-26 | 31.78 | 31.97 | 31.78 | 31.97 | +1.235% | 49,379 | +11.386% |
| 2025-09-25 | 31.60 | 31.67 | 31.45 | 31.58 | -0.754% | 28,744 | +12.761% |
| 2025-09-24 | 31.80 | 31.92 | 31.77 | 31.82 | -0.157% | 1,522,101 | +11.911% |
| 2025-09-23 | 31.97 | 32.10 | 31.81 | 31.87 | -0.375% | 64,715 | +11.735% |
| 2025-09-22 | 31.87 | 32.04 | 31.82 | 31.99 | +0.534% | 280,558 | +11.316% |
| 2025-09-19 | 31.91 | 31.93 | 31.75 | 31.82 | -0.625% | 38,423 | +11.911% |
| 2025-09-18 | 32.02 | 32.12 | 31.95 | 32.02 | -0.373% | 68,552 | +11.212% |
| 2025-09-17 | 32.16 | 32.33 | 32.03 | 32.14 | +0.031% | 69,787 | +10.797% |
| 2025-09-16 | 32.19 | 32.23 | 32.06 | 32.13 | -0.557% | 187,131 | +10.831% |
| 2025-09-15 | 32.32 | 32.34 | 32.23 | 32.31 | +0.529% | 77,193 | +10.214% |
| 2025-09-12 | 32.30 | 32.34 | 32.10 | 32.14 | -0.649% | 41,738 | +10.797% |
| 2025-09-11 | 32.16 | 32.41 | 32.16 | 32.35 | +1.094% | 50,236 | +10.077% |
| 2025-09-10 | 32.01 | 32.13 | 31.97 | 32.00 | -0.062% | 27,820 | +11.281% |
| 2025-09-09 | 32.02 | 32.11 | 31.98 | 32.02 | +0.094% | 347,383 | +11.212% |
| 2025-09-08 | 31.94 | 32.05 | 31.83 | 31.99 | +0.188% | 24,183 | +11.316% |
| 2025-09-05 | 32.03 | 32.06 | 31.84 | 31.93 | +0.539% | 47,156 | +11.525% |
| 2025-09-04 | 31.67 | 31.76 | 31.64 | 31.76 | +0.502% | 59,905 | +12.127% |
| 2025-09-03 | 31.44 | 31.63 | 31.44 | 31.60 | +0.733% | 31,124 | +12.690% |
| 2025-09-02 | 31.23 | 31.48 | 31.22 | 31.37 | -1.476% | 39,997 | +13.516% |
| 2025-08-29 | 31.78 | 31.88 | 31.72 | 31.84 | -0.188% | 23,366 | +11.840% |
| 2025-08-28 | 31.89 | 31.96 | 31.78 | 31.90 | -0.188% | 82,323 | +11.630% |
| 2025-08-27 | 31.78 | 32.00 | 31.78 | 31.96 | -0.414% | 40,083 | +11.421% |
| 2025-08-26 | 32.06 | 32.10 | 31.92 | 32.09 | +0.103% | 35,462 | +10.959% |
| 2025-08-25 | 32.12 | 32.30 | 32.06 | 32.06 | -0.743% | 44,733 | +11.073% |
| 2025-08-22 | 32.07 | 32.39 | 32.07 | 32.30 | +1.095% | 24,009 | +10.248% |
| 2025-08-21 | 31.91 | 32.02 | 31.91 | 31.95 | -0.405% | 588,581 | +11.455% |
| 2025-08-20 | 31.95 | 32.08 | 31.95 | 32.08 | +1.295% | 52,297 | +11.004% |
| 2025-08-19 | 31.68 | 31.78 | 31.59 | 31.67 | -0.079% | 163,706 | +12.441% |
| 2025-08-18 | 31.59 | 31.71 | 31.57 | 31.70 | +0.047% | 115,567 | +12.352% |
| 2025-08-15 | 31.71 | 31.83 | 31.65 | 31.68 | -0.620% | 53,604 | +12.405% |
| 2025-08-14 | 31.68 | 31.92 | 31.68 | 31.88 | +0.371% | 31,614 | +11.708% |
| 2025-08-13 | 31.64 | 31.78 | 31.64 | 31.76 | +0.713% | 41,991 | +12.122% |
| 2025-08-12 | 31.34 | 31.56 | 31.34 | 31.54 | +0.944% | 127,717 | +12.922% |
| 2025-08-11 | 31.25 | 31.29 | 31.16 | 31.24 | +0.192% | 33,836 | +13.988% |
| 2025-08-08 | 31.16 | 31.22 | 31.12 | 31.18 | +0.193% | 47,135 | +14.208% |
| 2025-08-07 | 31.18 | 31.22 | 31.04 | 31.12 | +0.225% | 60,476 | +14.428% |
| 2025-08-06 | 31.07 | 31.12 | 31.02 | 31.05 | +0.291% | 88,430 | +14.686% |
| 2025-08-05 | 30.96 | 31.03 | 30.84 | 30.96 | +0.162% | 208,874 | +15.019% |
| 2025-08-04 | 30.78 | 30.92 | 30.78 | 30.91 | +0.651% | 39,064 | +15.205% |
| 2025-08-01 | 30.61 | 30.78 | 30.44 | 30.71 | +0.392% | 866,409 | +15.956% |
| 2025-07-31 | 30.70 | 30.81 | 30.59 | 30.59 | -0.520% | 531,284 | +16.411% |
| 2025-07-30 | 30.82 | 30.96 | 30.67 | 30.75 | -0.806% | 57,503 | +15.805% |
| 2025-07-29 | 31.02 | 31.11 | 31.00 | 31.00 | +0.421% | 57,105 | +14.871% |
| 2025-07-28 | 31.06 | 31.07 | 30.83 | 30.87 | -1.342% | 327,119 | +15.355% |
| 2025-07-25 | 31.15 | 31.29 | 31.10 | 31.29 | -0.191% | 34,180 | +13.806% |
| 2025-07-24 | 31.44 | 31.56 | 31.35 | 31.35 | -0.381% | 48,241 | +13.589% |
| 2025-07-23 | 31.15 | 31.47 | 31.15 | 31.47 | +1.092% | 28,591 | +13.155% |
| 2025-07-22 | 30.91 | 31.16 | 30.90 | 31.13 | +0.940% | 43,646 | +14.391% |
| 2025-07-21 | 30.78 | 30.95 | 30.75 | 30.84 | +0.686% | 37,173 | +15.467% |
| 2025-07-18 | 30.74 | 30.82 | 30.61 | 30.63 | -0.016% | 1,034,381 | +16.259% |
| 2025-07-17 | 30.56 | 30.66 | 30.50 | 30.64 | -0.016% | 58,630 | +16.240% |
| 2025-07-16 | 30.53 | 30.69 | 30.47 | 30.64 | +0.624% | 65,989 | +16.221% |
| 2025-07-15 | 30.73 | 30.73 | 30.41 | 30.45 | -1.072% | 46,762 | +16.946% |
| 2025-07-14 | 30.70 | 30.84 | 30.70 | 30.78 | +0.032% | 48,434 | +15.692% |
| 2025-07-11 | 30.74 | 30.80 | 30.66 | 30.77 | -0.870% | 36,172 | +15.730% |
| 2025-07-10 | 30.81 | 31.08 | 30.78 | 31.04 | +0.837% | 64,591 | +14.723% |
| 2025-07-09 | 30.71 | 30.79 | 30.62 | 30.78 | +0.301% | 37,486 | +15.683% |
| 2025-07-08 | 30.44 | 30.72 | 30.41 | 30.69 | +1.054% | 154,764 | +16.031% |
| 2025-07-07 | 30.51 | 30.62 | 30.30 | 30.37 | -0.910% | 76,036 | +17.254% |
| 2025-07-03 | 30.59 | 30.69 | 30.57 | 30.65 | +0.489% | 51,677 | +16.186% |
| 2025-07-02 | 30.34 | 30.54 | 30.22 | 30.50 | -0.748% | 96,547 | +16.754% |
| 2025-07-01 | 30.52 | 30.78 | 30.52 | 30.73 | +0.326% | 46,677 | +15.880% |
| 2025-06-30 | 30.48 | 30.64 | 30.48 | 30.63 | +0.295% | 54,722 | +16.259% |
| 2025-06-27 | 30.65 | 30.74 | 30.52 | 30.54 | -0.229% | 161,842 | +16.601% |
| 2025-06-26 | 30.49 | 30.62 | 30.49 | 30.61 | +1.257% | 58,445 | +16.335% |
| 2025-06-25 | 30.19 | 30.29 | 30.17 | 30.23 | -0.330% | 49,758 | +17.797% |
| 2025-06-24 | 30.39 | 30.45 | 30.28 | 30.33 | +0.397% | 48,822 | +17.409% |
| 2025-06-23 | 29.84 | 30.21 | 29.76 | 30.21 | +1.071% | 75,005 | +17.875% |
| 2025-06-20 | 30.21 | 30.24 | 29.88 | 29.89 | -2.730% | 123,598 | +19.137% |
| 2025-06-18 | 30.76 | 30.91 | 30.66 | 30.73 | -0.069% | 66,999 | +15.884% |
| 2025-06-17 | 31.06 | 31.06 | 30.72 | 30.75 | -0.998% | 42,635 | +15.805% |
| 2025-06-16 | 31.32 | 31.35 | 31.05 | 31.06 | +0.097% | 54,621 | +14.649% |
| 2025-06-13 | 31.08 | 31.23 | 30.96 | 31.03 | -0.868% | 79,045 | +14.760% |
| 2025-06-12 | 31.20 | 31.34 | 31.20 | 31.30 | +1.005% | 25,757 | +13.764% |
| 2025-06-11 | 30.97 | 31.16 | 30.96 | 30.99 | +0.065% | 50,790 | +14.908% |
| 2025-06-10 | 31.04 | 31.12 | 30.93 | 30.97 | 0.000% | 97,705 | +14.982% |
| 2025-06-09 | 30.85 | 31.09 | 30.85 | 30.97 | -0.193% | 99,277 | +14.982% |
| 2025-06-06 | 30.86 | 31.03 | 30.86 | 31.03 | +0.388% | 38,074 | +14.760% |
| 2025-06-05 | 31.04 | 31.04 | 30.81 | 30.91 | +0.146% | 56,796 | +15.205% |
| 2025-06-04 | 30.82 | 30.98 | 30.82 | 30.86 | +0.374% | 123,151 | +15.373% |
| 2025-06-03 | 30.71 | 30.84 | 30.69 | 30.75 | -0.389% | 72,641 | +15.805% |
| 2025-06-02 | 30.69 | 30.91 | 30.56 | 30.87 | +0.685% | 62,270 | +15.355% |
| 2025-05-30 | 30.63 | 30.74 | 30.51 | 30.66 | +0.393% | 66,565 | +16.145% |
| 2025-05-29 | 30.50 | 30.58 | 30.42 | 30.54 | +0.296% | 60,593 | +16.601% |
| 2025-05-28 | 30.49 | 30.58 | 30.38 | 30.45 | -1.008% | 41,734 | +16.946% |
| 2025-05-27 | 30.85 | 30.88 | 30.68 | 30.76 | +0.572% | 187,475 | +15.767% |
| 2025-05-23 | 30.24 | 30.63 | 30.24 | 30.59 | +0.708% | 42,837 | +16.430% |
| 2025-05-22 | 30.23 | 30.46 | 30.18 | 30.37 | +0.264% | 59,695 | +17.254% |
| 2025-05-21 | 30.54 | 30.63 | 30.29 | 30.29 | -0.623% | 164,785 | +17.564% |
| 2025-05-20 | 30.31 | 30.51 | 30.31 | 30.48 | +0.827% | 85,644 | +16.831% |
| 2025-05-19 | 29.90 | 30.23 | 29.88 | 30.23 | +1.121% | 48,491 | +17.797% |
| 2025-05-16 | 29.74 | 29.95 | 29.74 | 29.89 | +0.358% | 40,497 | +19.117% |
| 2025-05-15 | 29.63 | 29.81 | 29.57 | 29.79 | +1.338% | 55,783 | +19.544% |
| 2025-05-14 | 29.56 | 29.56 | 29.36 | 29.39 | -0.491% | 83,892 | +21.143% |
| 2025-05-13 | 29.50 | 29.60 | 29.38 | 29.54 | +0.716% | 71,121 | +20.548% |
| 2025-05-12 | 29.37 | 29.38 | 29.21 | 29.33 | -0.079% | 52,314 | +21.412% |
| 2025-05-09 | 29.40 | 29.42 | 29.27 | 29.35 | +0.319% | 44,361 | +21.315% |
| 2025-05-08 | 29.50 | 29.55 | 29.22 | 29.26 | -0.476% | 172,746 | +21.702% |
| 2025-05-07 | 29.51 | 29.57 | 29.39 | 29.40 | -0.407% | 25,109 | +21.122% |
| 2025-05-06 | 29.71 | 29.71 | 29.52 | 29.52 | -0.338% | 77,512 | +20.630% |
| 2025-05-05 | 29.55 | 29.67 | 29.51 | 29.62 | +0.169% | 104,777 | +20.223% |
| 2025-05-02 | 29.54 | 29.61 | 29.40 | 29.57 | +1.854% | 473,905 | +20.426% |
| 2025-05-01 | 29.19 | 29.21 | 28.96 | 29.03 | -0.405% | 794,535 | +22.659% |
| 2025-04-30 | 29.11 | 29.29 | 28.96 | 29.15 | -0.749% | 58,657 | +22.161% |
| 2025-04-29 | 29.25 | 29.40 | 29.20 | 29.37 | +0.582% | 56,100 | +21.246% |
| 2025-04-28 | 29.05 | 29.26 | 29.05 | 29.20 | +0.571% | 50,920 | +21.952% |
| 2025-04-25 | 28.97 | 29.05 | 28.82 | 29.03 | +0.118% | 27,596 | +22.648% |
| 2025-04-24 | 28.78 | 29.04 | 28.70 | 29.00 | +0.940% | 23,779 | +22.793% |
| 2025-04-23 | 28.89 | 29.00 | 28.64 | 28.73 | 0.000% | 30,666 | +23.947% |
| 2025-04-22 | 28.57 | 28.91 | 28.57 | 28.73 | +1.988% | 38,969 | +23.947% |
| 2025-04-21 | 28.34 | 28.44 | 27.97 | 28.17 | -0.459% | 85,768 | +26.411% |
| 2025-04-17 | 28.15 | 28.54 | 28.15 | 28.30 | +1.361% | 650,135 | +25.830% |
| 2025-04-16 | 28.13 | 28.25 | 27.87 | 27.92 | -0.641% | 66,403 | +27.543% |
| 2025-04-15 | 27.99 | 28.24 | 27.96 | 28.10 | 0.000% | 59,427 | +26.726% |