FLIN
Franklin FTSE India ETF
stockNYSEETF
Market OpenOct 5, 2026 1:45:00 PM EDT
33.44USD-0.060%(-0.02)272,478
33.44Bid33.45Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
33.39USD-0.209%(-0.07)
FLIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.37 | 33.45 | 33.37 | 33.44 | -0.060% | 272,478 | 0.000% |
| 2026-10-02 | 33.49 | 33.59 | 33.38 | 33.46 | +0.541% | 420,038 | -0.060% |
| 2026-10-01 | 33.33 | 33.41 | 33.19 | 33.28 | -0.627% | 201,320 | +0.481% |
| 2026-09-30 | 33.54 | 33.59 | 33.48 | 33.49 | -0.712% | 813,432 | -0.149% |
| 2026-09-29 | 33.74 | 33.74 | 33.60 | 33.73 | -0.148% | 194,299 | -0.860% |
| 2026-09-28 | 33.89 | 33.91 | 33.76 | 33.78 | -1.916% | 385,163 | -1.007% |
| 2026-09-25 | 34.43 | 34.47 | 34.27 | 34.44 | +0.584% | 204,590 | -2.904% |
| 2026-09-24 | 34.30 | 34.37 | 34.16 | 34.24 | -0.983% | 183,600 | -2.336% |
| 2026-09-23 | 34.80 | 34.85 | 34.55 | 34.58 | -0.489% | 99,896 | -3.297% |
| 2026-09-22 | 34.78 | 34.87 | 34.70 | 34.75 | -0.430% | 148,140 | -3.770% |
| 2026-09-21 | 34.77 | 34.94 | 34.76 | 34.90 | +1.013% | 99,693 | -4.183% |
| 2026-09-18 | 34.63 | 34.64 | 34.52 | 34.55 | -0.029% | 119,024 | -3.213% |
| 2026-09-17 | 34.57 | 34.63 | 34.53 | 34.56 | +1.260% | 144,896 | -3.241% |
| 2026-09-16 | 34.33 | 34.44 | 34.02 | 34.13 | -0.438% | 152,455 | -2.022% |
| 2026-09-15 | 34.40 | 34.40 | 34.23 | 34.28 | -1.664% | 348,046 | -2.450% |
| 2026-09-14 | 34.63 | 34.95 | 34.63 | 34.86 | -0.200% | 125,243 | -4.073% |
| 2026-09-11 | 34.87 | 34.93 | 34.79 | 34.93 | +1.012% | 85,106 | -4.266% |
| 2026-09-10 | 34.74 | 34.74 | 34.55 | 34.58 | -1.144% | 202,610 | -3.297% |
| 2026-09-09 | 35.15 | 35.15 | 34.98 | 34.98 | -0.822% | 163,091 | -4.403% |
| 2026-09-08 | 35.51 | 35.53 | 35.26 | 35.27 | -1.618% | 134,002 | -5.189% |
| 2026-09-04 | 35.80 | 35.90 | 35.80 | 35.85 | -0.195% | 100,384 | -6.722% |
| 2026-09-03 | 35.85 | 35.92 | 35.77 | 35.92 | +0.111% | 155,663 | -6.904% |
| 2026-09-02 | 35.87 | 35.92 | 35.77 | 35.88 | +0.900% | 409,968 | -6.800% |
| 2026-09-01 | 35.63 | 35.77 | 35.52 | 35.56 | -0.308% | 364,159 | -5.962% |
| 2026-08-31 | 35.76 | 35.86 | 35.63 | 35.67 | -0.056% | 169,565 | -6.252% |
| 2026-08-28 | 35.81 | 35.90 | 35.62 | 35.69 | 0.000% | 81,065 | -6.304% |
| 2026-08-27 | 35.68 | 35.75 | 35.61 | 35.69 | -0.224% | 242,359 | -6.304% |
| 2026-08-26 | 35.91 | 35.96 | 35.75 | 35.77 | -1.079% | 110,813 | -6.514% |
| 2026-08-25 | 36.00 | 36.17 | 35.97 | 36.16 | +1.802% | 154,358 | -7.522% |
| 2026-08-24 | 35.60 | 35.60 | 35.50 | 35.52 | -0.448% | 121,910 | -5.856% |
| 2026-08-21 | 35.75 | 35.78 | 35.68 | 35.68 | +0.056% | 117,238 | -6.278% |
| 2026-08-20 | 35.71 | 35.72 | 35.62 | 35.66 | +0.028% | 111,185 | -6.225% |
| 2026-08-19 | 35.72 | 35.72 | 35.60 | 35.65 | +0.338% | 143,636 | -6.199% |
| 2026-08-18 | 35.63 | 35.66 | 35.52 | 35.53 | -0.420% | 205,051 | -5.882% |
| 2026-08-17 | 35.76 | 35.84 | 35.66 | 35.68 | -0.252% | 136,228 | -6.278% |
| 2026-08-14 | 35.89 | 35.89 | 35.73 | 35.77 | -0.445% | 137,280 | -6.514% |
| 2026-08-13 | 36.03 | 36.06 | 35.89 | 35.93 | +0.167% | 234,330 | -6.930% |
| 2026-08-12 | 36.05 | 36.05 | 35.87 | 35.87 | -0.444% | 74,044 | -6.774% |
| 2026-08-11 | 36.10 | 36.14 | 36.02 | 36.03 | -0.028% | 129,018 | -7.188% |
| 2026-08-10 | 36.09 | 36.13 | 35.98 | 36.04 | -0.387% | 248,650 | -7.214% |
| 2026-08-07 | 36.27 | 36.27 | 36.15 | 36.18 | +0.472% | 201,226 | -7.573% |
| 2026-08-06 | 36.05 | 36.13 | 35.95 | 36.01 | -0.194% | 271,874 | -7.137% |
| 2026-08-05 | 36.20 | 36.22 | 36.07 | 36.08 | -0.469% | 188,825 | -7.317% |
| 2026-08-04 | 36.09 | 36.25 | 36.06 | 36.25 | +0.919% | 253,083 | -7.752% |
| 2026-08-03 | 35.94 | 36.05 | 35.90 | 35.92 | +0.673% | 317,092 | -6.904% |
| 2026-07-31 | 35.66 | 35.78 | 35.54 | 35.68 | +0.253% | 1,315,251 | -6.278% |
| 2026-07-30 | 35.60 | 35.71 | 35.54 | 35.59 | +0.850% | 132,534 | -6.041% |
| 2026-07-29 | 35.34 | 35.58 | 35.25 | 35.29 | -0.423% | 630,955 | -5.242% |
| 2026-07-28 | 35.17 | 35.55 | 35.17 | 35.44 | +0.969% | 253,659 | -5.643% |
| 2026-07-27 | 35.00 | 35.13 | 34.90 | 35.10 | +1.710% | 205,654 | -4.729% |
| 2026-07-24 | 34.59 | 34.80 | 34.49 | 34.51 | +0.906% | 3,560,555 | -3.101% |
| 2026-07-23 | 34.36 | 34.42 | 34.16 | 34.20 | -1.327% | 170,988 | -2.222% |
| 2026-07-22 | 34.87 | 34.89 | 34.63 | 34.66 | -1.056% | 175,667 | -3.520% |
| 2026-07-21 | 35.09 | 35.13 | 35.01 | 35.03 | +0.430% | 165,508 | -4.539% |
| 2026-07-20 | 35.18 | 35.24 | 34.84 | 34.88 | -0.740% | 277,110 | -4.128% |
| 2026-07-17 | 35.19 | 35.29 | 35.06 | 35.14 | +0.429% | 184,035 | -4.838% |
| 2026-07-16 | 34.88 | 35.04 | 34.83 | 34.99 | -0.114% | 565,446 | -4.430% |
| 2026-07-15 | 34.95 | 35.14 | 34.91 | 35.03 | 0.000% | 300,368 | -4.539% |
| 2026-07-14 | 34.96 | 35.06 | 34.89 | 35.03 | +0.057% | 286,164 | -4.539% |
| 2026-07-13 | 35.34 | 35.34 | 34.98 | 35.01 | -1.130% | 794,572 | -4.484% |
| 2026-07-10 | 35.62 | 35.62 | 35.35 | 35.41 | +0.340% | 5,328,948 | -5.563% |
| 2026-07-09 | 35.17 | 35.37 | 35.14 | 35.29 | +0.857% | 251,004 | -5.242% |
| 2026-07-08 | 35.01 | 35.04 | 34.80 | 34.99 | -1.242% | 359,797 | -4.430% |
| 2026-07-07 | 35.70 | 35.74 | 35.38 | 35.43 | -1.364% | 680,893 | -5.617% |
| 2026-07-06 | 35.59 | 35.93 | 35.59 | 35.92 | +0.729% | 1,234,383 | -6.904% |
| 2026-07-02 | 35.57 | 35.70 | 35.53 | 35.66 | +0.678% | 237,122 | -6.225% |
| 2026-07-01 | 35.29 | 35.55 | 35.29 | 35.42 | -0.422% | 589,805 | -5.590% |
| 2026-06-30 | 35.42 | 35.59 | 35.41 | 35.57 | +0.480% | 272,083 | -5.988% |
| 2026-06-29 | 35.35 | 35.45 | 35.27 | 35.40 | -0.729% | 301,131 | -5.537% |
| 2026-06-26 | 35.55 | 35.72 | 35.52 | 35.66 | +0.267% | 116,412 | -6.225% |
| 2026-06-25 | 35.68 | 35.70 | 35.53 | 35.56 | -0.350% | 321,466 | -5.975% |
| 2026-06-24 | 35.75 | 35.77 | 35.59 | 35.69 | +0.933% | 465,504 | -6.304% |
| 2026-06-23 | 35.30 | 35.47 | 35.27 | 35.36 | -1.641% | 1,323,118 | -5.430% |
| 2026-06-22 | 35.58 | 36.00 | 35.58 | 35.95 | +1.353% | 15,456,521 | -6.982% |
| 2026-06-18 | 35.63 | 35.66 | 35.45 | 35.47 | +0.997% | 207,566 | -5.723% |
| 2026-06-17 | 35.51 | 35.60 | 35.05 | 35.12 | -0.679% | 399,458 | -4.784% |
| 2026-06-16 | 35.39 | 35.44 | 35.31 | 35.36 | +0.227% | 295,545 | -5.430% |
| 2026-06-15 | 35.31 | 35.38 | 35.27 | 35.28 | +1.906% | 343,678 | -5.215% |
| 2026-06-12 | 34.66 | 34.76 | 34.54 | 34.62 | +1.110% | 531,127 | -3.408% |
| 2026-06-11 | 33.69 | 34.24 | 33.59 | 34.24 | +0.884% | 593,146 | -2.336% |
| 2026-06-10 | 34.16 | 34.33 | 33.93 | 33.94 | -0.498% | 680,497 | -1.473% |
| 2026-06-09 | 34.30 | 34.41 | 33.87 | 34.11 | +0.649% | 419,740 | -1.964% |
| 2026-06-08 | 33.98 | 34.06 | 33.87 | 33.89 | -0.236% | 382,356 | -1.328% |
| 2026-06-05 | 34.45 | 34.47 | 33.85 | 33.97 | -1.393% | 472,322 | -1.560% |
| 2026-06-04 | 34.49 | 34.52 | 34.40 | 34.45 | +1.353% | 186,843 | -2.932% |
| 2026-06-03 | 34.35 | 34.40 | 33.99 | 33.99 | -1.507% | 431,381 | -1.618% |
| 2026-06-02 | 34.52 | 34.70 | 34.45 | 34.51 | 0.000% | 1,007,782 | -3.101% |
| 2026-06-01 | 34.37 | 34.59 | 34.31 | 34.51 | -1.202% | 422,418 | -3.101% |
| 2026-05-29 | 35.08 | 35.12 | 34.89 | 34.93 | +0.057% | 356,286 | -4.266% |
| 2026-05-28 | 34.51 | 34.94 | 34.48 | 34.91 | +0.258% | 177,534 | -4.211% |
| 2026-05-27 | 34.92 | 35.07 | 34.79 | 34.82 | +0.086% | 147,643 | -3.963% |
| 2026-05-26 | 34.91 | 35.02 | 34.79 | 34.79 | +0.346% | 202,526 | -3.880% |
| 2026-05-22 | 34.80 | 34.85 | 34.62 | 34.67 | +0.756% | 181,969 | -3.548% |
| 2026-05-21 | 34.06 | 34.53 | 34.02 | 34.41 | +0.116% | 308,307 | -2.819% |
| 2026-05-20 | 34.03 | 34.52 | 33.87 | 34.37 | +1.416% | 474,745 | -2.706% |
| 2026-05-19 | 33.90 | 34.05 | 33.81 | 33.89 | -1.109% | 384,594 | -1.328% |
| 2026-05-18 | 34.40 | 34.43 | 34.06 | 34.27 | -0.465% | 281,126 | -2.422% |
| 2026-05-15 | 34.46 | 34.53 | 34.34 | 34.43 | -0.949% | 842,711 | -2.875% |
| 2026-05-14 | 34.57 | 34.81 | 34.55 | 34.76 | +0.841% | 445,266 | -3.797% |
| 2026-05-13 | 34.19 | 34.50 | 34.11 | 34.47 | +1.174% | 513,959 | -2.988% |
| 2026-05-12 | 34.18 | 34.18 | 33.91 | 34.07 | -1.872% | 473,538 | -1.849% |
| 2026-05-11 | 34.97 | 35.08 | 34.70 | 34.72 | -2.663% | 429,988 | -3.687% |
| 2026-05-08 | 35.74 | 35.76 | 35.58 | 35.67 | -0.056% | 221,906 | -6.252% |
| 2026-05-07 | 36.11 | 36.15 | 35.65 | 35.69 | -0.502% | 211,864 | -6.304% |
| 2026-05-06 | 35.72 | 35.94 | 35.63 | 35.87 | +1.788% | 317,881 | -6.774% |
| 2026-05-05 | 35.09 | 35.29 | 35.09 | 35.24 | +1.003% | 155,888 | -5.108% |
| 2026-05-04 | 35.00 | 35.15 | 34.76 | 34.89 | -0.937% | 389,254 | -4.156% |
| 2026-05-01 | 35.26 | 35.43 | 35.21 | 35.22 | -0.424% | 133,920 | -5.054% |
| 2026-04-30 | 35.15 | 35.42 | 35.07 | 35.37 | +0.769% | 169,454 | -5.457% |
| 2026-04-29 | 35.15 | 35.21 | 35.01 | 35.10 | -0.341% | 114,148 | -4.729% |
| 2026-04-28 | 35.03 | 35.23 | 34.97 | 35.22 | -0.227% | 245,104 | -5.054% |
| 2026-04-27 | 35.36 | 35.44 | 35.27 | 35.30 | -0.170% | 201,937 | -5.269% |
| 2026-04-24 | 35.26 | 35.40 | 35.13 | 35.36 | +0.170% | 298,941 | -5.430% |
| 2026-04-23 | 35.48 | 35.60 | 35.10 | 35.30 | -1.093% | 328,471 | -5.269% |
| 2026-04-22 | 35.69 | 35.82 | 35.59 | 35.69 | +0.309% | 324,692 | -6.304% |
| 2026-04-21 | 35.98 | 36.05 | 35.54 | 35.58 | -1.249% | 257,990 | -6.015% |
| 2026-04-20 | 35.99 | 36.15 | 35.91 | 36.03 | -1.638% | 218,157 | -7.188% |
| 2026-04-17 | 36.52 | 36.88 | 36.47 | 36.63 | +2.634% | 821,126 | -8.709% |
| 2026-04-16 | 35.47 | 35.72 | 35.44 | 35.69 | +0.281% | 250,153 | -6.304% |
| 2026-04-15 | 35.51 | 35.63 | 35.41 | 35.59 | +0.169% | 331,044 | -6.041% |
| 2026-04-14 | 35.49 | 35.65 | 35.49 | 35.53 | +0.709% | 243,040 | -5.882% |
| 2026-04-13 | 34.83 | 35.28 | 34.83 | 35.28 | +0.170% | 359,831 | -5.215% |
| 2026-04-10 | 35.34 | 35.42 | 35.15 | 35.22 | +0.629% | 184,457 | -5.054% |
| 2026-04-09 | 35.00 | 35.27 | 34.88 | 35.00 | -0.455% | 364,078 | -4.457% |
| 2026-04-08 | 35.51 | 35.60 | 34.98 | 35.16 | +4.085% | 728,413 | -4.892% |
| 2026-04-07 | 33.75 | 33.80 | 33.52 | 33.78 | +0.297% | 283,109 | -1.007% |
| 2026-04-06 | 33.56 | 33.76 | 33.53 | 33.68 | +1.324% | 666,848 | -0.713% |
| 2026-04-02 | 33.00 | 33.40 | 32.95 | 33.24 | +0.090% | 615,020 | +0.602% |
| 2026-04-01 | 32.97 | 33.38 | 32.97 | 33.21 | -0.030% | 893,272 | +0.693% |
| 2026-03-31 | 32.55 | 33.24 | 32.53 | 33.22 | +2.721% | 777,213 | +0.662% |
| 2026-03-30 | 32.39 | 32.52 | 32.20 | 32.34 | -0.949% | 755,404 | +3.401% |
| 2026-03-27 | 32.82 | 32.87 | 32.58 | 32.65 | -1.805% | 825,684 | +2.420% |
| 2026-03-26 | 33.51 | 33.72 | 33.20 | 33.25 | -1.627% | 960,358 | +0.571% |
| 2026-03-25 | 33.82 | 33.89 | 33.67 | 33.80 | +2.704% | 1,279,993 | -1.065% |
| 2026-03-24 | 33.03 | 33.20 | 32.83 | 32.91 | -3.120% | 975,887 | +1.610% |
| 2026-03-23 | 33.92 | 34.40 | 33.80 | 33.97 | +2.196% | 4,555,367 | -1.560% |
| 2026-03-20 | 33.82 | 33.82 | 33.20 | 33.24 | -1.976% | 2,298,808 | +0.602% |
| 2026-03-19 | 33.70 | 34.01 | 33.60 | 33.91 | -0.265% | 366,726 | -1.386% |
| 2026-03-18 | 34.33 | 34.46 | 33.98 | 34.00 | -1.563% | 566,244 | -1.647% |
| 2026-03-17 | 34.66 | 34.72 | 34.51 | 34.54 | -0.231% | 417,498 | -3.185% |
| 2026-03-16 | 34.56 | 34.69 | 34.47 | 34.62 | +1.139% | 723,358 | -3.408% |
| 2026-03-13 | 34.46 | 34.59 | 34.17 | 34.23 | -1.155% | 2,053,064 | -2.308% |
| 2026-03-12 | 34.95 | 34.96 | 34.56 | 34.63 | -1.395% | 1,239,544 | -3.436% |
| 2026-03-11 | 35.27 | 35.39 | 35.09 | 35.12 | -1.348% | 1,039,781 | -4.784% |
| 2026-03-10 | 35.66 | 35.97 | 35.52 | 35.60 | +0.112% | 1,343,147 | -6.067% |
| 2026-03-09 | 35.16 | 35.72 | 34.95 | 35.56 | -0.196% | 5,988,139 | -5.962% |
| 2026-03-06 | 35.69 | 35.76 | 35.52 | 35.63 | -0.752% | 498,976 | -6.147% |
| 2026-03-05 | 35.99 | 36.05 | 35.47 | 35.90 | +0.084% | 546,324 | -6.852% |
| 2026-03-04 | 35.88 | 35.89 | 35.61 | 35.87 | +0.084% | 983,907 | -6.774% |
| 2026-03-03 | 35.50 | 35.91 | 35.02 | 35.84 | -1.484% | 3,179,462 | -6.696% |
| 2026-03-02 | 36.33 | 36.55 | 36.30 | 36.38 | -2.388% | 334,397 | -8.081% |
| 2026-02-27 | 37.20 | 37.29 | 37.09 | 37.27 | -0.481% | 374,353 | -10.276% |
| 2026-02-26 | 37.61 | 37.66 | 37.37 | 37.45 | -0.372% | 584,487 | -10.708% |
| 2026-02-25 | 37.62 | 37.66 | 37.45 | 37.59 | +0.267% | 358,707 | -11.040% |
| 2026-02-24 | 37.49 | 37.67 | 37.45 | 37.49 | +0.080% | 5,472,686 | -10.803% |
| 2026-02-23 | 37.70 | 37.76 | 37.42 | 37.46 | -1.628% | 672,889 | -10.731% |
| 2026-02-20 | 37.47 | 38.10 | 37.47 | 38.08 | +2.283% | 911,480 | -12.185% |
| 2026-02-19 | 37.20 | 37.27 | 37.08 | 37.23 | -1.846% | 994,401 | -10.180% |
| 2026-02-18 | 37.93 | 37.96 | 37.78 | 37.93 | -0.132% | 4,151,403 | -11.838% |
| 2026-02-17 | 37.81 | 37.99 | 37.74 | 37.98 | +0.769% | 684,509 | -11.954% |
| 2026-02-13 | 37.58 | 37.73 | 37.47 | 37.69 | -0.502% | 388,597 | -11.276% |
| 2026-02-12 | 38.09 | 38.13 | 37.86 | 37.88 | -0.838% | 572,347 | -11.721% |
| 2026-02-11 | 38.25 | 38.27 | 38.06 | 38.20 | -0.443% | 503,074 | -12.461% |
| 2026-02-10 | 38.27 | 38.37 | 38.24 | 38.37 | +0.524% | 510,923 | -12.849% |
| 2026-02-09 | 38.07 | 38.21 | 38.07 | 38.17 | +0.395% | 288,262 | -12.392% |
| 2026-02-06 | 37.86 | 38.04 | 37.81 | 38.02 | +0.582% | 297,771 | -12.046% |
| 2026-02-05 | 37.91 | 37.96 | 37.77 | 37.80 | -0.891% | 223,226 | -11.534% |
| 2026-02-04 | 38.06 | 38.15 | 37.94 | 38.14 | +0.421% | 630,331 | -12.323% |
| 2026-02-03 | 38.29 | 38.29 | 37.84 | 37.98 | -0.026% | 926,742 | -11.954% |
| 2026-02-02 | 36.56 | 38.11 | 36.55 | 37.99 | +2.565% | 2,062,337 | -11.977% |
| 2026-01-30 | 36.94 | 37.12 | 36.79 | 37.04 | +0.298% | 3,336,163 | -9.719% |
| 2026-01-29 | 37.00 | 37.02 | 36.67 | 36.93 | +0.408% | 3,155,770 | -9.450% |
| 2026-01-28 | 36.74 | 36.86 | 36.65 | 36.78 | -0.487% | 488,634 | -9.081% |
| 2026-01-27 | 36.91 | 36.98 | 36.88 | 36.96 | +0.489% | 559,133 | -9.524% |
| 2026-01-26 | 36.64 | 36.86 | 36.64 | 36.78 | +0.519% | 280,710 | -9.081% |
| 2026-01-23 | 36.49 | 36.63 | 36.40 | 36.59 | -1.162% | 505,782 | -8.609% |
| 2026-01-22 | 36.99 | 37.09 | 36.93 | 37.02 | +0.461% | 210,814 | -9.670% |
| 2026-01-21 | 36.71 | 36.88 | 36.68 | 36.85 | -0.405% | 664,156 | -9.254% |
| 2026-01-20 | 37.09 | 37.15 | 36.95 | 37.00 | -2.116% | 695,189 | -9.622% |
| 2026-01-16 | 37.80 | 37.84 | 37.69 | 37.80 | -0.683% | 526,887 | -11.534% |
| 2026-01-15 | 38.05 | 38.12 | 38.00 | 38.06 | -0.184% | 887,987 | -12.139% |
| 2026-01-14 | 37.96 | 38.16 | 37.90 | 38.13 | +0.527% | 1,826,480 | -12.300% |
| 2026-01-13 | 38.03 | 38.03 | 37.92 | 37.93 | -0.759% | 938,007 | -11.838% |
| 2026-01-12 | 37.92 | 38.30 | 37.91 | 38.22 | +0.791% | 5,157,653 | -12.507% |
| 2026-01-09 | 38.00 | 38.06 | 37.80 | 37.92 | -0.915% | 224,767 | -11.814% |
| 2026-01-08 | 38.27 | 38.30 | 38.17 | 38.27 | -1.060% | 1,422,720 | -12.621% |
| 2026-01-07 | 38.77 | 38.79 | 38.63 | 38.68 | +0.389% | 177,193 | -13.547% |
| 2026-01-06 | 38.63 | 38.72 | 38.51 | 38.53 | -0.516% | 392,543 | -13.210% |
| 2026-01-05 | 38.75 | 38.77 | 38.50 | 38.73 | -0.692% | 1,541,431 | -13.659% |
| 2026-01-02 | 38.85 | 39.00 | 38.83 | 39.00 | +1.062% | 396,622 | -14.256% |
| 2025-12-31 | 38.50 | 38.66 | 38.50 | 38.59 | +0.757% | 176,691 | -13.345% |
| 2025-12-30 | 38.27 | 38.39 | 38.24 | 38.30 | +0.367% | 790,542 | -12.689% |
| 2025-12-29 | 38.26 | 38.28 | 38.10 | 38.16 | -0.780% | 1,782,672 | -12.369% |
| 2025-12-26 | 38.46 | 38.54 | 38.40 | 38.46 | -0.233% | 146,652 | -13.053% |
| 2025-12-24 | 38.60 | 38.68 | 38.53 | 38.55 | -0.772% | 64,631 | -13.256% |
| 2025-12-23 | 38.65 | 38.87 | 38.63 | 38.85 | +0.310% | 1,007,949 | -13.925% |
| 2025-12-22 | 38.69 | 38.79 | 38.67 | 38.73 | +0.129% | 1,150,505 | -13.659% |
| 2025-12-19 | 38.50 | 38.90 | 38.47 | 38.68 | +1.469% | 620,170 | -13.547% |
| 2025-12-18 | 38.14 | 38.28 | 38.12 | 38.12 | +0.448% | 224,900 | -12.277% |
| 2025-12-17 | 38.04 | 38.08 | 37.94 | 37.95 | -0.053% | 272,727 | -11.884% |
| 2025-12-16 | 37.84 | 37.97 | 37.83 | 37.97 | -0.315% | 3,957,995 | -11.930% |
| 2025-12-15 | 38.15 | 38.17 | 38.06 | 38.09 | +0.369% | 1,262,753 | -12.208% |
| 2025-12-12 | 38.30 | 38.34 | 37.95 | 37.95 | -0.940% | 303,513 | -11.884% |
| 2025-12-11 | 38.24 | 38.47 | 38.11 | 38.31 | -0.078% | 1,112,713 | -12.712% |
| 2025-12-10 | 38.17 | 38.35 | 38.13 | 38.34 | +0.393% | 620,397 | -12.780% |
| 2025-12-09 | 38.13 | 38.25 | 38.13 | 38.19 | +0.474% | 103,432 | -12.438% |
| 2025-12-08 | 38.28 | 38.28 | 37.95 | 38.01 | -1.656% | 375,042 | -12.023% |
| 2025-12-05 | 38.65 | 38.73 | 38.61 | 38.65 | +0.285% | 144,401 | -13.480% |
| 2025-12-04 | 38.51 | 38.60 | 38.44 | 38.54 | +0.679% | 386,981 | -13.233% |
| 2025-12-03 | 38.32 | 38.36 | 38.21 | 38.28 | -0.803% | 331,167 | -12.644% |
| 2025-12-02 | 38.63 | 38.69 | 38.53 | 38.59 | -0.873% | 311,848 | -13.345% |
| 2025-12-01 | 38.96 | 38.99 | 38.90 | 38.93 | -0.689% | 143,816 | -14.102% |
| 2025-11-28 | 39.04 | 39.27 | 39.04 | 39.20 | +0.230% | 798,911 | -14.694% |
| 2025-11-26 | 39.01 | 39.17 | 39.01 | 39.11 | +0.566% | 447,570 | -14.498% |
| 2025-11-25 | 38.69 | 38.91 | 38.65 | 38.89 | +0.180% | 1,377,848 | -14.014% |
| 2025-11-24 | 38.68 | 38.85 | 38.65 | 38.82 | +0.232% | 136,446 | -13.859% |
| 2025-11-21 | 38.61 | 38.80 | 38.53 | 38.73 | -1.123% | 246,583 | -13.659% |
| 2025-11-20 | 39.33 | 39.43 | 39.11 | 39.17 | -0.102% | 202,190 | -14.629% |
| 2025-11-19 | 39.19 | 39.41 | 39.18 | 39.21 | +0.230% | 153,479 | -14.716% |
| 2025-11-18 | 39.01 | 39.18 | 38.92 | 39.12 | -0.077% | 196,890 | -14.519% |
| 2025-11-17 | 39.19 | 39.28 | 39.08 | 39.15 | +0.179% | 85,935 | -14.585% |
| 2025-11-14 | 38.96 | 39.18 | 38.85 | 39.08 | +0.722% | 99,563 | -14.432% |
| 2025-11-13 | 38.93 | 39.00 | 38.77 | 38.80 | -0.538% | 135,767 | -13.814% |
| 2025-11-12 | 39.02 | 39.07 | 39.01 | 39.01 | -0.535% | 85,589 | -14.278% |
| 2025-11-11 | 38.95 | 39.25 | 38.95 | 39.22 | +1.291% | 139,784 | -14.737% |
| 2025-11-10 | 38.62 | 38.77 | 38.58 | 38.72 | +0.598% | 121,028 | -13.636% |
| 2025-11-07 | 38.37 | 38.49 | 38.30 | 38.49 | +0.313% | 252,513 | -13.120% |
| 2025-11-06 | 38.53 | 38.53 | 38.26 | 38.37 | -1.159% | 156,169 | -12.849% |
| 2025-11-05 | 38.67 | 38.91 | 38.65 | 38.82 | +0.544% | 115,936 | -13.859% |
| 2025-11-04 | 38.60 | 38.75 | 38.58 | 38.61 | -0.567% | 92,544 | -13.390% |
| 2025-11-03 | 38.92 | 38.95 | 38.72 | 38.83 | +0.232% | 257,821 | -13.881% |
| 2025-10-31 | 38.92 | 38.98 | 38.63 | 38.74 | -0.616% | 283,009 | -13.681% |
| 2025-10-30 | 39.01 | 39.11 | 38.91 | 38.98 | -0.663% | 170,486 | -14.212% |
| 2025-10-29 | 39.32 | 39.41 | 39.13 | 39.24 | +0.077% | 165,427 | -14.781% |
| 2025-10-28 | 39.16 | 39.27 | 39.11 | 39.21 | -0.254% | 335,723 | -14.716% |
| 2025-10-27 | 39.34 | 39.34 | 39.26 | 39.31 | +0.537% | 148,390 | -14.933% |
| 2025-10-24 | 39.12 | 39.24 | 39.04 | 39.10 | -0.560% | 143,922 | -14.476% |
| 2025-10-23 | 39.28 | 39.39 | 39.22 | 39.32 | -1.007% | 562,261 | -14.954% |
| 2025-10-22 | 39.70 | 39.85 | 39.59 | 39.72 | +1.612% | 347,394 | -15.811% |
| 2025-10-21 | 39.08 | 39.17 | 39.02 | 39.09 | -0.484% | 259,698 | -14.454% |
| 2025-10-20 | 39.14 | 39.38 | 39.09 | 39.28 | +0.692% | 3,141,875 | -14.868% |
| 2025-10-17 | 38.90 | 39.09 | 38.90 | 39.01 | +0.567% | 156,584 | -14.278% |
| 2025-10-16 | 38.84 | 38.92 | 38.68 | 38.79 | +0.570% | 117,939 | -13.792% |
| 2025-10-15 | 38.46 | 38.61 | 38.40 | 38.57 | +1.929% | 177,351 | -13.300% |
| 2025-10-14 | 37.79 | 37.94 | 37.69 | 37.84 | -0.342% | 107,586 | -11.628% |
| 2025-10-13 | 37.98 | 38.05 | 37.90 | 37.97 | +0.317% | 138,095 | -11.930% |
| 2025-10-10 | 38.15 | 38.24 | 37.81 | 37.85 | -0.026% | 176,265 | -11.651% |
| 2025-10-09 | 37.94 | 37.95 | 37.80 | 37.86 | +0.291% | 115,037 | -11.675% |
| 2025-10-08 | 37.73 | 37.77 | 37.66 | 37.75 | -0.369% | 86,420 | -11.417% |
| 2025-10-07 | 37.96 | 37.96 | 37.85 | 37.89 | +0.159% | 205,712 | -11.745% |
| 2025-10-06 | 37.71 | 37.89 | 37.71 | 37.83 | +0.773% | 201,217 | -11.605% |
| 2025-10-03 | 37.59 | 37.66 | 37.52 | 37.54 | +0.187% | 322,729 | -10.922% |
| 2025-10-02 | 37.64 | 37.64 | 37.37 | 37.47 | -0.160% | 127,286 | -10.755% |
| 2025-10-01 | 37.56 | 37.71 | 37.51 | 37.53 | +0.644% | 257,639 | -10.898% |
| 2025-09-30 | 37.29 | 37.31 | 37.23 | 37.29 | -0.080% | 222,049 | -10.324% |
| 2025-09-29 | 37.33 | 37.43 | 37.26 | 37.32 | -0.080% | 847,681 | -10.397% |
| 2025-09-26 | 37.31 | 37.43 | 37.24 | 37.35 | -0.691% | 194,286 | -10.469% |
| 2025-09-25 | 37.61 | 37.66 | 37.49 | 37.61 | -0.318% | 267,856 | -11.087% |
| 2025-09-24 | 37.91 | 37.91 | 37.72 | 37.73 | -0.737% | 221,834 | -11.370% |
| 2025-09-23 | 38.19 | 38.19 | 37.95 | 38.01 | -0.835% | 172,856 | -12.023% |
| 2025-09-22 | 38.50 | 38.50 | 38.31 | 38.33 | -0.905% | 1,893,333 | -12.758% |
| 2025-09-19 | 38.74 | 38.75 | 38.60 | 38.68 | +0.285% | 101,370 | -13.547% |
| 2025-09-18 | 38.60 | 38.65 | 38.50 | 38.57 | -0.439% | 147,235 | -13.300% |
| 2025-09-17 | 38.76 | 39.04 | 38.73 | 38.74 | +0.233% | 232,030 | -13.681% |
| 2025-09-16 | 38.51 | 38.65 | 38.51 | 38.65 | +0.782% | 229,077 | -13.480% |
| 2025-09-15 | 38.30 | 38.35 | 38.28 | 38.35 | +0.445% | 216,281 | -12.803% |
| 2025-09-12 | 38.28 | 38.29 | 38.16 | 38.18 | -0.079% | 97,204 | -12.415% |
| 2025-09-11 | 38.09 | 38.24 | 38.09 | 38.21 | +0.026% | 135,584 | -12.484% |
| 2025-09-10 | 38.11 | 38.26 | 38.06 | 38.20 | +1.058% | 186,927 | -12.461% |
| 2025-09-09 | 37.95 | 37.98 | 37.80 | 37.80 | -0.343% | 384,853 | -11.534% |
| 2025-09-08 | 37.90 | 38.02 | 37.90 | 37.93 | +0.610% | 658,575 | -11.838% |
| 2025-09-05 | 37.83 | 37.88 | 37.66 | 37.70 | -0.265% | 325,874 | -11.300% |
| 2025-09-04 | 37.79 | 37.80 | 37.68 | 37.80 | -0.106% | 330,468 | -11.534% |
| 2025-09-03 | 37.81 | 37.84 | 37.74 | 37.84 | +0.799% | 107,017 | -11.628% |
| 2025-09-02 | 37.40 | 37.65 | 37.39 | 37.54 | +0.697% | 446,313 | -10.922% |
| 2025-08-29 | 37.32 | 37.32 | 37.17 | 37.28 | -1.166% | 310,887 | -10.300% |
| 2025-08-28 | 37.65 | 37.72 | 37.60 | 37.72 | -0.291% | 217,523 | -11.347% |
| 2025-08-27 | 37.60 | 37.83 | 37.58 | 37.83 | +0.185% | 1,052,225 | -11.605% |
| 2025-08-26 | 37.76 | 37.81 | 37.67 | 37.76 | -1.048% | 894,575 | -11.441% |
| 2025-08-25 | 38.37 | 38.46 | 38.15 | 38.16 | -1.037% | 831,132 | -12.369% |
| 2025-08-22 | 38.27 | 38.57 | 38.20 | 38.56 | +0.260% | 1,624,925 | -13.278% |
| 2025-08-21 | 38.53 | 38.56 | 38.33 | 38.46 | -0.646% | 2,348,408 | -13.053% |
| 2025-08-20 | 38.71 | 38.73 | 38.58 | 38.71 | +0.389% | 1,100,063 | -13.614% |
| 2025-08-19 | 38.52 | 38.63 | 38.49 | 38.56 | +0.443% | 940,177 | -13.278% |
| 2025-08-18 | 38.19 | 38.42 | 38.14 | 38.39 | +1.776% | 1,061,300 | -12.894% |
| 2025-08-15 | 37.61 | 37.78 | 37.61 | 37.72 | +0.346% | 318,742 | -11.347% |
| 2025-08-14 | 37.56 | 37.60 | 37.45 | 37.59 | -0.556% | 137,329 | -11.040% |
| 2025-08-13 | 37.68 | 37.88 | 37.68 | 37.80 | +0.478% | 353,190 | -11.534% |
| 2025-08-12 | 37.46 | 37.62 | 37.42 | 37.62 | +0.561% | 111,433 | -11.111% |
| 2025-08-11 | 37.50 | 37.52 | 37.37 | 37.41 | +0.295% | 188,995 | -10.612% |
| 2025-08-08 | 37.30 | 37.39 | 37.28 | 37.30 | -1.008% | 122,845 | -10.349% |
| 2025-08-07 | 37.80 | 37.83 | 37.65 | 37.68 | +0.560% | 289,421 | -11.253% |
| 2025-08-06 | 37.58 | 37.64 | 37.32 | 37.47 | -0.372% | 214,685 | -10.755% |
| 2025-08-05 | 37.71 | 37.78 | 37.51 | 37.61 | +0.027% | 165,200 | -11.087% |
| 2025-08-04 | 37.92 | 37.96 | 37.58 | 37.60 | -0.555% | 467,840 | -11.064% |
| 2025-08-01 | 37.78 | 37.89 | 37.68 | 37.81 | +0.185% | 136,046 | -11.558% |
| 2025-07-31 | 37.90 | 37.92 | 37.72 | 37.74 | +0.027% | 391,751 | -11.394% |
| 2025-07-30 | 37.92 | 37.95 | 37.73 | 37.73 | -1.642% | 282,817 | -11.370% |
| 2025-07-29 | 38.35 | 38.39 | 38.22 | 38.36 | +0.630% | 252,636 | -12.826% |
| 2025-07-28 | 38.32 | 38.32 | 38.10 | 38.12 | -0.987% | 447,459 | -12.277% |
| 2025-07-25 | 38.52 | 38.58 | 38.38 | 38.50 | -0.696% | 286,922 | -13.143% |
| 2025-07-24 | 38.98 | 38.99 | 38.73 | 38.77 | -0.971% | 213,286 | -13.748% |
| 2025-07-23 | 39.14 | 39.27 | 39.12 | 39.15 | +0.051% | 225,139 | -14.585% |
| 2025-07-22 | 39.06 | 39.13 | 39.00 | 39.13 | -0.179% | 154,938 | -14.541% |
| 2025-07-21 | 39.19 | 39.37 | 39.14 | 39.20 | +0.281% | 280,853 | -14.694% |
| 2025-07-18 | 39.20 | 39.23 | 39.04 | 39.09 | -0.812% | 130,423 | -14.454% |
| 2025-07-17 | 39.21 | 39.45 | 39.21 | 39.41 | -0.530% | 201,334 | -15.148% |
| 2025-07-16 | 39.45 | 39.62 | 39.38 | 39.62 | +0.712% | 236,936 | -15.598% |
| 2025-07-15 | 39.55 | 39.55 | 39.31 | 39.34 | +0.153% | 270,814 | -14.997% |
| 2025-07-14 | 39.29 | 39.37 | 39.25 | 39.28 | 0.000% | 236,024 | -14.868% |
| 2025-07-11 | 39.34 | 39.40 | 39.26 | 39.28 | -0.758% | 388,912 | -14.868% |
| 2025-07-10 | 39.57 | 39.60 | 39.47 | 39.58 | -0.678% | 123,750 | -15.513% |
| 2025-07-09 | 39.77 | 39.86 | 39.71 | 39.85 | +0.126% | 155,042 | -16.085% |
| 2025-07-08 | 39.86 | 39.86 | 39.73 | 39.80 | +0.454% | 161,962 | -15.980% |
| 2025-07-07 | 39.75 | 39.79 | 39.54 | 39.62 | -0.627% | 296,486 | -15.598% |
| 2025-07-03 | 39.88 | 39.99 | 39.87 | 39.87 | 0.000% | 1,020,606 | -16.127% |
| 2025-07-02 | 39.75 | 39.87 | 39.72 | 39.87 | -0.275% | 126,948 | -16.127% |
| 2025-07-01 | 39.90 | 39.99 | 39.90 | 39.98 | +0.377% | 211,006 | -16.358% |
| 2025-06-30 | 39.83 | 39.90 | 39.73 | 39.83 | -0.375% | 778,103 | -16.043% |
| 2025-06-27 | 40.01 | 40.09 | 39.92 | 39.98 | +0.276% | 1,223,626 | -16.358% |
| 2025-06-26 | 39.75 | 39.90 | 39.75 | 39.87 | +1.425% | 230,671 | -16.127% |
| 2025-06-25 | 39.29 | 39.39 | 39.24 | 39.31 | +0.357% | 1,434,954 | -14.933% |
| 2025-06-24 | 39.02 | 39.24 | 39.02 | 39.17 | +0.954% | 693,808 | -14.629% |
| 2025-06-23 | 38.48 | 38.83 | 38.48 | 38.80 | +0.622% | 245,177 | -13.814% |
| 2025-06-20 | 38.69 | 38.77 | 38.51 | 38.56 | +0.052% | 484,818 | -13.278% |
| 2025-06-18 | 38.56 | 38.63 | 38.45 | 38.54 | 0.000% | 124,419 | -13.233% |
| 2025-06-17 | 38.81 | 38.84 | 38.53 | 38.54 | -1.357% | 378,120 | -13.233% |
| 2025-06-16 | 39.08 | 39.34 | 39.07 | 39.07 | +0.852% | 134,770 | -14.410% |
| 2025-06-13 | 38.69 | 39.01 | 38.68 | 38.74 | -1.400% | 262,017 | -13.681% |
| 2025-06-12 | 39.22 | 39.29 | 39.14 | 39.29 | -0.958% | 187,826 | -14.889% |
| 2025-06-11 | 39.72 | 39.72 | 39.61 | 39.67 | +0.050% | 390,464 | -15.705% |
| 2025-06-10 | 39.64 | 39.68 | 39.53 | 39.65 | +0.202% | 152,760 | -15.662% |
| 2025-06-09 | 39.48 | 39.64 | 39.45 | 39.57 | +0.585% | 281,158 | -15.492% |
| 2025-06-06 | 39.28 | 39.39 | 39.28 | 39.34 | +1.340% | 162,400 | -14.997% |
| 2025-06-05 | 38.88 | 38.97 | 38.80 | 38.82 | +0.336% | 103,723 | -13.859% |
| 2025-06-04 | 38.77 | 38.82 | 38.65 | 38.69 | +0.026% | 205,124 | -13.569% |
| 2025-06-03 | 38.68 | 38.77 | 38.63 | 38.68 | -0.973% | 145,226 | -13.547% |
| 2025-06-02 | 38.97 | 39.09 | 38.88 | 39.06 | +0.334% | 153,006 | -14.388% |
| 2025-05-30 | 38.98 | 38.98 | 38.72 | 38.93 | -0.460% | 113,681 | -14.102% |
| 2025-05-29 | 39.08 | 39.14 | 38.93 | 39.11 | +0.540% | 802,696 | -14.498% |
| 2025-05-28 | 38.90 | 38.92 | 38.79 | 38.90 | -0.410% | 93,693 | -14.036% |
| 2025-05-27 | 39.06 | 39.06 | 38.92 | 39.06 | +0.051% | 218,328 | -14.388% |
| 2025-05-23 | 38.83 | 39.12 | 38.78 | 39.04 | +1.534% | 263,522 | -14.344% |
| 2025-05-22 | 38.49 | 38.55 | 38.39 | 38.45 | -0.543% | 495,624 | -13.030% |
| 2025-05-21 | 38.80 | 38.92 | 38.64 | 38.66 | -0.103% | 228,016 | -13.502% |
| 2025-05-20 | 38.74 | 38.78 | 38.65 | 38.70 | -1.502% | 222,611 | -13.592% |
| 2025-05-19 | 39.11 | 39.29 | 39.10 | 39.29 | +0.255% | 131,803 | -14.889% |
| 2025-05-16 | 39.08 | 39.20 | 39.01 | 39.19 | -0.076% | 438,110 | -14.672% |
| 2025-05-15 | 39.03 | 39.25 | 39.03 | 39.22 | +1.422% | 316,940 | -14.737% |
| 2025-05-14 | 38.68 | 38.77 | 38.63 | 38.67 | -0.206% | 191,636 | -13.525% |
| 2025-05-13 | 38.50 | 38.84 | 38.44 | 38.75 | -0.283% | 262,161 | -13.703% |
| 2025-05-12 | 38.92 | 38.95 | 38.70 | 38.86 | +3.876% | 499,424 | -13.948% |
| 2025-05-09 | 37.69 | 37.71 | 37.32 | 37.41 | +1.547% | 300,774 | -10.612% |
| 2025-05-08 | 37.50 | 37.50 | 36.62 | 36.84 | -3.180% | 2,145,655 | -9.229% |
| 2025-05-07 | 38.28 | 38.33 | 38.03 | 38.05 | -0.756% | 240,257 | -12.116% |
| 2025-05-06 | 38.50 | 38.52 | 38.34 | 38.34 | -1.236% | 264,661 | -12.780% |
| 2025-05-05 | 38.92 | 38.96 | 38.78 | 38.82 | +0.884% | 365,331 | -13.859% |
| 2025-05-02 | 38.58 | 38.63 | 38.41 | 38.48 | +0.601% | 219,925 | -13.098% |
| 2025-05-01 | 38.34 | 38.37 | 38.21 | 38.25 | -0.078% | 203,438 | -12.575% |
| 2025-04-30 | 38.16 | 38.33 | 38.05 | 38.28 | +0.078% | 1,618,555 | -12.644% |
| 2025-04-29 | 38.12 | 38.28 | 38.12 | 38.25 | +0.420% | 394,569 | -12.575% |
| 2025-04-28 | 38.30 | 38.34 | 37.97 | 38.09 | +0.794% | 346,655 | -12.208% |
| 2025-04-25 | 37.61 | 37.80 | 37.59 | 37.79 | -1.640% | 383,393 | -11.511% |
| 2025-04-24 | 38.15 | 38.48 | 38.13 | 38.42 | +1.105% | 372,229 | -12.962% |
| 2025-04-23 | 38.30 | 38.31 | 38.00 | 38.00 | -0.680% | 458,577 | -12.000% |
| 2025-04-22 | 38.24 | 38.40 | 38.13 | 38.26 | +0.684% | 2,219,031 | -12.598% |
| 2025-04-21 | 38.00 | 38.07 | 37.76 | 38.00 | +1.577% | 635,919 | -12.000% |
| 2025-04-17 | 37.35 | 37.60 | 37.29 | 37.41 | +2.018% | 211,339 | -10.612% |
| 2025-04-16 | 36.85 | 36.94 | 36.55 | 36.67 | +0.301% | 171,451 | -8.808% |
| 2025-04-15 | 36.65 | 36.84 | 36.53 | 36.56 | 0.000% | 924,583 | -8.534% |