Dark

FLKR
Franklin FTSE South Korea ETF
stock NYSE ETF

At Close

May 9, 2025 3:59:30 PM EDT

19.65USD+0.646%(+0.13)17,085

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-19.52)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	19.6600	19.680000	19.6000	19.6400	+0.595%	17,085	0.000%
2025-05-08	19.7200	19.720000	19.5239	19.5239	-1.019%	49,936	+0.595%
2025-05-07	19.7900	19.790000	19.6100	19.7248	-0.978%	10,552	-0.430%
2025-05-06	19.8100	19.940000	19.7300	19.9197	+0.145%	20,385	-1.404%
2025-05-05	19.9000	19.950000	19.8700	19.8908	+0.969%	33,884	-1.261%
2025-05-02	19.7600	19.800000	19.6100	19.7000	+3.793%	32,100	-0.305%
2025-05-01	19.1700	19.170000	18.9800	18.9800	-1.043%	10,738	+3.477%
2025-04-30	19.1000	19.220000	19.0000	19.1800	+0.409%	41,943	+2.398%
2025-04-29	19.0600	19.130000	19.0100	19.1018	+0.642%	8,546	+2.818%
2025-04-28	18.8800	18.980000	18.8461	18.9800	+0.254%	18,528	+3.477%
2025-04-25	18.8500	18.960000	18.7900	18.9320	-0.358%	68,957	+3.740%
2025-04-24	18.8400	19.030000	18.8000	19.0000	+0.602%	22,844	+3.368%
2025-04-23	18.9400	19.090000	18.8400	18.8863	+1.430%	27,628	+3.991%
2025-04-22	18.5400	18.740000	18.5400	18.6200	+0.758%	42,757	+5.478%
2025-04-21	18.5400	18.628300	18.3600	18.4800	+0.164%	27,255	+6.277%
2025-04-17	18.5300	18.594700	18.4497	18.4497	+0.441%	14,992	+6.452%
2025-04-16	18.4300	18.550000	18.2600	18.3687	-0.763%	42,897	+6.921%
2025-04-15	18.5500	18.580000	18.4900	18.5099	+0.097%	27,406	+6.105%
2025-04-14	18.4300	18.563300	18.3600	18.4919	+0.287%	58,304	+6.209%
2025-04-11	18.1300	18.440000	18.1000	18.4390	+4.412%	47,782	+6.513%
2025-04-10	17.8900	17.890000	17.3700	17.6599	-2.569%	47,160	+11.212%
2025-04-09	16.8000	18.207000	16.6100	18.1255	+8.476%	49,187	+8.356%
2025-04-08	17.4000	17.500000	16.5384	16.7093	-3.559%	217,385	+17.539%
2025-04-07	17.0900	17.836000	17.0700	17.3259	-0.958%	275,865	+13.356%
2025-04-04	17.8600	17.875000	17.4600	17.4934	-3.298%	107,190	+12.271%
2025-04-03	18.2500	18.370000	18.0900	18.0900	-2.794%	73,629	+8.568%
2025-04-02	18.5500	18.645000	18.5000	18.6100	-0.161%	11,383	+5.535%
2025-04-01	18.5836	18.700000	18.4700	18.6400	+1.636%	11,226	+5.365%
2025-03-31	18.2000	18.412100	18.1300	18.3400	-1.662%	39,329	+7.088%
2025-03-28	18.8600	18.895900	18.6000	18.6500	-2.865%	40,671	+5.308%
2025-03-27	19.2100	19.283600	19.1860	19.2000	-0.467%	18,827	+2.292%
2025-03-26	19.4900	19.525000	19.2680	19.2900	-0.721%	11,957	+1.814%
2025-03-25	19.4100	19.460000	19.3800	19.4300	-0.051%	14,781	+1.081%
2025-03-24	19.4100	19.499800	19.3950	19.4400	+0.569%	13,538	+1.029%
2025-03-21	19.4100	19.410000	19.3100	19.3300	+0.259%	23,454	+1.604%
2025-03-20	19.1900	19.365600	19.1900	19.2800	-0.925%	5,103	+1.867%
2025-03-19	19.4120	19.515000	19.3300	19.4600	+0.309%	14,422	+0.925%
2025-03-18	19.3800	19.476300	19.2938	19.4000	-1.473%	33,186	+1.237%
2025-03-17	19.4400	19.730000	19.4400	19.6900	+2.874%	29,340	-0.254%
2025-03-14	19.0200	19.180000	19.0200	19.1400	+1.592%	12,543	+2.612%
2025-03-13	18.8500	18.950000	18.8300	18.8400	-1.154%	11,369	+4.246%
2025-03-12	19.0700	19.140000	19.0200	19.0600	+2.198%	22,332	+3.043%
2025-03-11	18.7000	18.790000	18.5200	18.6500	+0.865%	16,797	+5.308%
2025-03-10	18.8000	18.800000	18.4300	18.4900	-2.838%	40,421	+6.220%
2025-03-07	18.9500	19.030000	18.8200	19.0300	+1.116%	25,135	+3.205%
2025-03-06	18.9200	19.049900	18.8100	18.8200	-1.518%	27,437	+4.357%
2025-03-05	18.9000	19.150000	18.9000	19.1100	+2.742%	23,202	+2.773%
2025-03-04	18.4800	18.830000	18.3600	18.6000	-0.054%	52,361	+5.591%
2025-03-03	18.9000	18.987200	18.5037	18.6100	-0.375%	29,182	+5.535%
2025-02-28	18.5900	18.690000	18.5000	18.6800	-2.301%	36,916	+5.139%
2025-02-27	19.4800	19.480000	19.1200	19.1200	-2.969%	22,797	+2.720%
2025-02-26	19.6900	19.850000	19.6600	19.7050	+0.677%	10,843	-0.330%
2025-02-25	19.6400	19.640000	19.5100	19.5725	-0.016%	25,237	+0.345%
2025-02-24	19.7600	19.760000	19.5750	19.5756	-0.226%	26,462	+0.329%
2025-02-21	19.8700	19.890000	19.5300	19.6200	-1.457%	19,179	+0.102%
2025-02-20	19.8500	19.910000	19.8000	19.9100	+0.474%	28,247	-1.356%
2025-02-19	19.7500	19.864700	19.7500	19.8160	+1.205%	23,810	-0.888%
2025-02-18	19.5700	19.700000	19.5050	19.5800	+1.293%	577,294	+0.306%
2025-02-14	19.3700	19.440000	19.3100	19.3300	+0.259%	27,385	+1.604%
2025-02-13	19.0000	19.280100	18.9600	19.2800	+2.390%	35,024	+1.867%
2025-02-12	18.6600	18.900000	18.6265	18.8300	-0.265%	264,934	+4.302%
2025-02-11	18.7600	18.900000	18.7480	18.8800	+0.372%	10,626	+4.025%
2025-02-10	18.7700	18.869900	18.7516	18.8100	+1.129%	39,286	+4.413%
2025-02-07	18.9000	18.900000	18.5000	18.6000	-1.691%	15,275	+5.591%
2025-02-06	18.8500	18.920000	18.8500	18.9200	+0.318%	11,632	+3.805%
2025-02-05	18.7500	18.880000	18.7500	18.8600	+1.507%	14,033	+4.136%
2025-02-04	18.5000	18.690000	18.5000	18.5800	+1.253%	27,954	+5.705%
2025-02-03	18.1200	18.380000	18.0800	18.3500	-1.025%	72,137	+7.030%
2025-01-31	18.7200	18.790000	18.5000	18.5400	-1.905%	35,099	+5.933%
2025-01-30	18.8100	18.980000	18.8100	18.9000	+1.558%	40,956	+3.915%
2025-01-29	18.6100	18.610000	18.6100	18.6100	0.000%	0	+5.535%
2025-01-28	18.6000	18.650000	18.5100	18.6100	-0.268%	27,706	+5.535%
2025-01-27	18.7700	18.845800	18.6000	18.6600	-2.508%	80,486	+5.252%
2025-01-24	19.1300	19.250000	19.1007	19.1400	+0.367%	32,208	+2.612%
2025-01-23	18.9600	19.110000	18.9300	19.0700	-0.522%	78,181	+2.989%
2025-01-22	19.2300	19.270000	19.1700	19.1700	+0.683%	26,496	+2.452%
2025-01-21	18.9300	19.090000	18.8709	19.0400	+1.438%	105,486	+3.151%
2025-01-17	18.7000	18.845000	18.7000	18.7700	+0.482%	60,089	+4.635%
2025-01-16	18.7500	18.780000	18.6800	18.6800	-0.244%	25,913	+5.139%
2025-01-15	18.6800	18.770000	18.6265	18.7256	+1.770%	17,103	+4.883%
2025-01-14	18.5000	18.510000	18.3600	18.4000	+0.601%	52,094	+6.739%
2025-01-13	18.1800	18.320000	18.1800	18.2900	-0.273%	107,897	+7.381%
2025-01-10	18.4300	18.470000	18.2700	18.3400	-1.025%	98,454	+7.088%
2025-01-08	18.5500	18.580000	18.4400	18.5300	+1.036%	56,611	+5.990%
2025-01-07	18.6400	18.640000	18.3250	18.3400	-1.025%	35,805	+7.088%
2025-01-06	18.5400	18.689900	18.4900	18.5300	+2.602%	189,576	+5.990%
2025-01-03	17.9100	18.060000	17.9100	18.0600	+3.318%	106,720	+8.749%
2025-01-02	17.5500	17.590000	17.4000	17.4800	+0.402%	66,252	+12.357%
2024-12-31	17.6200	17.620000	17.3500	17.4100	-0.628%	98,133	+12.809%
2024-12-30	17.4900	17.610000	17.4055	17.5200	-0.285%	137,039	+12.100%
2024-12-27	17.6000	17.625000	17.5100	17.5700	-0.902%	134,449	+11.781%
2024-12-26	17.7700	17.800000	17.7100	17.7300	-1.500%	70,853	+10.773%
2024-12-24	17.9100	18.000000	17.9000	18.0000	-0.277%	28,011	+9.111%
2024-12-23	17.9000	18.050000	17.8697	18.0500	+0.951%	75,027	+8.809%
2024-12-20	17.7700	18.040000	17.7700	17.8800	-0.942%	115,670	+9.843%
2024-12-19	18.2100	18.232300	18.0500	18.0500	+0.782%	99,111	+8.809%
2024-12-18	18.6100	18.650000	17.8800	17.9100	-2.504%	131,327	+9.659%
2024-12-17	18.3700	18.440000	18.2901	18.3700	-1.448%	37,572	+6.913%
2024-12-16	18.6000	18.690000	18.5700	18.6400	-0.427%	104,408	+5.365%
2024-12-13	18.7300	18.780000	18.6800	18.7200	+0.699%	45,211	+4.915%
2024-12-12	18.6400	18.701700	18.5443	18.5900	-0.161%	41,468	+5.648%
2024-12-11	18.6100	18.620000	18.5000	18.6200	+2.930%	130,739	+5.478%
2024-12-10	18.2900	18.290000	18.0500	18.0900	+0.780%	84,755	+8.568%
2024-12-09	17.9600	18.130000	17.9450	17.9500	-2.714%	211,702	+9.415%
2024-12-06	18.6200	18.620000	18.4000	18.4508	-1.015%	117,710	+6.445%
2024-12-05	18.7100	18.740000	18.5955	18.6400	-1.191%	77,412	+5.365%
2024-12-04	18.8200	18.920000	18.6923	18.8646	+0.450%	108,686	+4.110%
2024-12-03	18.3000	18.790000	17.6600	18.7800	-0.845%	246,637	+4.579%
2024-12-02	19.0000	19.059900	18.9000	18.9400	-1.143%	60,345	+3.696%
2024-11-29	18.9300	19.190000	18.9300	19.1589	-1.192%	35,123	+2.511%
2024-11-27	19.4600	19.509700	19.3279	19.3900	-0.628%	21,904	+1.289%
2024-11-26	19.5400	19.590000	19.4850	19.5126	-0.089%	28,838	+0.653%
2024-11-25	19.6200	19.630000	19.4400	19.5300	+1.169%	45,195	+0.563%
2024-11-22	19.2500	19.320000	19.1900	19.3044	+0.106%	20,261	+1.738%
2024-11-21	19.3200	19.320000	19.1800	19.2839	+0.989%	24,982	+1.847%
2024-11-20	19.1400	19.140000	19.0000	19.0950	-0.391%	48,137	+2.854%
2024-11-19	19.0500	19.200000	19.0400	19.1700	-0.371%	372,912	+2.452%
2024-11-18	19.1100	19.290000	19.0900	19.2413	+2.840%	25,802	+2.072%
2024-11-15	18.7700	18.791100	18.6500	18.7100	+0.918%	57,460	+4.971%
2024-11-14	18.6600	18.765000	18.5398	18.5398	-0.181%	39,560	+5.934%
2024-11-13	18.7900	18.790000	18.5550	18.5735	-1.831%	98,986	+5.742%
2024-11-12	18.9800	19.020118	18.7700	18.9200	-2.524%	323,946	+3.805%
2024-11-11	19.5100	19.640000	19.3217	19.4100	-1.171%	32,343	+1.185%
2024-11-08	19.8600	19.860000	19.5900	19.6400	-2.337%	56,094	0.000%
2024-11-07	19.9800	20.149100	19.9800	20.1100	+1.926%	15,474	-2.337%
2024-11-06	19.6800	19.790000	19.5600	19.7300	-2.664%	43,628	-0.456%
2024-11-05	20.1000	20.308400	20.1000	20.2700	+0.347%	22,732	-3.108%
2024-11-04	20.2400	20.280100	20.1300	20.2000	+1.712%	14,397	-2.772%
2024-11-01	19.9000	20.030000	19.8200	19.8600	+0.557%	72,342	-1.108%
2024-10-31	20.0000	20.000000	19.6800	19.7500	-2.034%	102,174	-0.557%
2024-10-30	20.2500	20.320000	20.1500	20.1600	-1.273%	16,169	-2.579%
2024-10-29	20.3400	20.470000	20.3400	20.4200	+0.147%	9,966	-3.820%
2024-10-28	20.2000	20.450000	20.2000	20.3900	+0.841%	34,263	-3.678%
2024-10-25	20.3000	20.330000	20.1110	20.2200	-0.296%	11,724	-2.868%
2024-10-24	20.3700	20.370000	20.2100	20.2800	+0.099%	33,212	-3.156%
2024-10-23	20.3396	20.380000	20.1750	20.2600	+0.596%	21,509	-3.060%
2024-10-22	20.1700	20.210000	20.1200	20.1400	-1.564%	45,376	-2.483%
2024-10-21	20.4800	20.520000	20.3350	20.4600	-0.438%	68,579	-4.008%
2024-10-18	20.6100	20.610000	20.5500	20.5500	-0.629%	35,807	-4.428%
2024-10-17	20.7300	20.746400	20.6600	20.6800	-0.768%	13,686	-5.029%
2024-10-16	20.8300	20.880000	20.8000	20.8400	+1.143%	22,345	-5.758%
2024-10-15	21.0100	21.020000	20.6045	20.6045	-2.395%	219,711	-4.681%
2024-10-14	20.9500	21.110000	20.9500	21.1100	+0.524%	19,026	-6.964%
2024-10-11	20.9200	21.059900	20.9200	21.0000	+0.191%	19,020	-6.476%
2024-10-10	20.9600	21.000000	20.8600	20.9600	-0.637%	20,052	-6.298%
2024-10-09	21.0000	21.165000	21.0000	21.0944	+0.497%	5,366	-6.895%
2024-10-08	21.0200	21.035000	20.9850	20.9900	+0.191%	7,543	-6.432%
2024-10-07	20.9800	21.080000	20.9101	20.9500	+0.716%	13,172	-6.253%
2024-10-04	20.7700	20.830000	20.6800	20.8011	-0.282%	22,130	-5.582%
2024-10-03	20.8500	20.910000	20.7300	20.8600	-0.714%	19,053	-5.849%
2024-10-02	21.0800	21.110000	20.9600	21.0100	-0.190%	17,463	-6.521%
2024-10-01	21.2900	21.295000	20.9200	21.0500	-0.708%	21,164	-6.698%
2024-09-30	21.4300	21.430000	21.1599	21.2000	-3.505%	69,146	-7.358%
2024-09-27	22.1200	22.150000	21.9600	21.9700	-0.678%	26,259	-10.605%
2024-09-26	22.0900	22.220000	21.9100	22.1200	+5.283%	219,467	-11.212%
2024-09-25	21.1700	21.170000	21.0000	21.0100	-2.279%	28,189	-6.521%
2024-09-24	21.4800	21.580000	21.4100	21.5000	+1.607%	254,875	-8.651%
2024-09-23	21.0700	21.200000	21.0700	21.1600	+0.810%	7,004	-7.183%
2024-09-20	20.9600	21.070000	20.8700	20.9900	-0.944%	22,035	-6.432%
2024-09-19	21.1000	21.300000	21.0100	21.1900	+0.953%	19,602	-7.315%
2024-09-18	21.0300	21.310000	20.9900	20.9900	0.000%	5,520	-6.432%
2024-09-17	21.2100	21.210000	20.9800	20.9900	-0.427%	17,070	-6.432%
2024-09-16	21.1300	21.150000	20.9900	21.0800	+0.333%	17,386	-6.831%
2024-09-13	20.9600	21.100000	20.9600	21.0100	+1.351%	14,639	-6.521%
2024-09-12	20.5400	20.750000	20.5201	20.7300	+1.468%	25,277	-5.258%
2024-09-11	20.2000	20.460000	19.9600	20.4300	+0.541%	28,132	-3.867%
2024-09-10	20.3800	20.380000	20.1640	20.3200	-0.538%	17,331	-3.346%
2024-09-09	20.4500	20.530000	20.3500	20.4300	+1.844%	37,250	-3.867%
2024-09-06	20.6900	20.690000	20.0500	20.0600	-3.743%	36,418	-2.094%
2024-09-05	20.9300	20.989900	20.7900	20.8400	-0.619%	25,575	-5.758%
2024-09-04	20.8400	21.115000	20.8400	20.9698	-0.024%	25,496	-6.342%
2024-09-03	21.4900	21.490000	20.9600	20.9749	-3.309%	11,706	-6.364%
2024-08-30	21.7200	21.740000	21.6100	21.6927	+0.151%	4,160	-9.463%
2024-08-29	21.7700	21.870000	21.6600	21.6600	-0.368%	5,345	-9.326%
2024-08-28	21.8400	21.840000	21.5900	21.7400	-0.912%	13,816	-9.660%
2024-08-27	21.7900	21.969400	21.7900	21.9400	-0.046%	22,081	-10.483%
2024-08-26	22.0900	22.090000	21.9000	21.9500	-1.356%	17,039	-10.524%
2024-08-23	21.9700	22.251700	21.9300	22.2517	+2.990%	25,479	-11.737%
2024-08-22	21.9400	21.940000	21.6000	21.6057	-1.658%	16,211	-9.098%
2024-08-21	21.9100	22.060000	21.8800	21.9700	0.000%	14,508	-10.605%
2024-08-20	21.9800	22.030000	21.8800	21.9700	-0.069%	25,673	-10.605%
2024-08-19	21.7300	22.000000	21.7300	21.9852	+1.035%	13,253	-10.667%
2024-08-16	21.5000	21.770000	21.5000	21.7600	+2.004%	44,095	-9.743%
2024-08-15	21.3100	21.440000	21.2300	21.3324	+1.054%	28,252	-7.933%
2024-08-14	21.1200	21.150000	21.0200	21.1100	+0.195%	9,551	-6.964%
2024-08-13	20.7400	21.100000	20.7300	21.0690	+2.136%	262,198	-6.782%
2024-08-12	20.6200	20.680000	20.6000	20.6284	+0.016%	18,160	-4.791%
2024-08-09	20.4500	20.629900	20.4350	20.6250	+1.401%	13,073	-4.776%
2024-08-08	20.0650	20.390000	20.0650	20.3400	+2.365%	18,161	-3.441%
2024-08-07	20.4400	20.454000	19.8700	19.8700	+1.034%	16,337	-1.158%
2024-08-06	19.4900	19.845000	19.4800	19.6666	-1.024%	35,359	-0.135%
2024-08-05	19.3200	19.980000	19.3000	19.8700	-5.246%	326,035	-1.158%
2024-08-02	21.1000	21.110000	20.9000	20.9700	-2.737%	92,998	-6.342%
2024-08-01	21.8500	21.857400	21.4401	21.5600	-1.682%	19,396	-8.905%
2024-07-31	21.9650	22.040000	21.8200	21.9289	+2.953%	13,407	-10.438%
2024-07-30	21.4700	21.470000	21.1900	21.3000	-0.653%	19,033	-7.793%
2024-07-29	21.5500	21.550000	21.4200	21.4400	+0.093%	37,694	-8.396%
2024-07-26	21.3900	21.490000	21.3600	21.4200	+1.517%	120,308	-8.310%
2024-07-25	21.2700	21.290000	21.0500	21.1000	-1.210%	4,655,037	-6.919%
2024-07-24	21.6700	21.670000	21.3300	21.3585	-1.415%	12,429	-8.046%
2024-07-23	21.6600	21.730000	21.6600	21.6650	-0.465%	11,501	-9.347%
2024-07-22	21.7200	21.800000	21.6800	21.7662	+0.910%	18,221	-9.768%
2024-07-19	21.7601	21.760100	21.5700	21.5700	-1.125%	9,663	-8.948%
2024-07-18	22.0700	22.080000	21.7500	21.8155	-1.688%	12,379	-9.972%
2024-07-17	22.3200	22.320000	22.1700	22.1900	-1.722%	242,022	-11.492%
2024-07-16	22.4500	22.578800	22.4300	22.5788	+0.884%	13,603	-13.016%
2024-07-15	22.5900	22.590000	22.3800	22.3810	-1.231%	10,932	-12.247%
2024-07-12	22.7200	22.810800	22.6600	22.6600	-0.486%	13,451	-13.327%
2024-07-11	22.9500	23.000000	22.7186	22.7707	+0.020%	15,015	-13.749%
2024-07-10	22.6401	22.766200	22.6401	22.7662	+1.038%	25,779	-13.732%
2024-07-09	22.6000	22.600000	22.5250	22.5323	+0.010%	12,433	-12.836%
2024-07-08	22.6700	22.670000	22.5300	22.5300	-1.004%	12,579	-12.827%
2024-07-05	22.6500	22.810000	22.5300	22.7585	+2.747%	54,433	-13.703%
2024-07-03	21.9600	22.150000	21.9512	22.1500	+1.512%	41,553	-11.332%
2024-07-02	21.7100	21.880000	21.7100	21.8200	-0.368%	21,620	-9.991%
2024-07-01	21.9450	21.945000	21.8701	21.9006	+0.140%	20,733	-10.322%
2024-06-28	21.9600	22.029300	21.8300	21.8700	+0.416%	36,561	-10.197%
2024-06-27	21.8900	21.890000	21.7500	21.7793	+0.632%	42,137	-9.823%
2024-06-26	21.6200	21.700000	21.6000	21.6426	+0.244%	26,712	-9.253%
2024-06-25	21.5300	21.590000	21.4500	21.5900	+0.279%	24,723	-9.032%
2024-06-24	21.5500	21.632000	21.4900	21.5300	-0.185%	288,877	-8.778%
2024-06-21	21.5800	21.630000	21.5000	21.5700	-5.312%	40,280	-8.948%
2024-06-20	22.8900	22.910000	22.6950	22.7800	-0.306%	48,270	-13.784%
2024-06-18	22.7000	22.890000	22.7000	22.8500	+0.750%	13,845	-14.048%
2024-06-17	22.5500	22.780000	22.4700	22.6800	+0.398%	2,097,976	-13.404%
2024-06-14	22.4700	22.590000	22.4100	22.5900	-0.133%	22,813	-13.059%
2024-06-13	22.8000	22.800000	22.5600	22.6200	-1.023%	14,197	-13.174%
2024-06-12	22.8600	22.995900	22.8100	22.8537	+2.529%	24,134	-14.062%
2024-06-11	22.2600	22.300000	22.1700	22.2900	-0.668%	8,365	-11.889%
2024-06-10	22.3000	22.490000	22.3000	22.4400	+0.809%	15,124	-12.478%
2024-06-07	22.4200	22.450000	22.2500	22.2600	-1.635%	24,578	-11.770%
2024-06-06	22.6100	22.630000	22.4400	22.6300	+0.802%	12,391	-13.213%
2024-06-05	22.2900	22.450000	22.2150	22.4500	+2.231%	11,670	-12.517%
2024-06-04	21.9500	22.010000	21.8908	21.9600	-0.589%	8,375	-10.565%
2024-06-03	22.0100	22.130000	21.9470	22.0900	+1.938%	11,295	-11.091%
2024-05-31	21.7100	21.710000	21.4700	21.6700	-0.824%	18,254	-9.368%
2024-05-30	21.9900	21.990000	21.7900	21.8500	-0.997%	32,497	-10.114%
2024-05-29	22.1200	22.148800	22.0500	22.0700	-2.345%	15,500	-11.010%
2024-05-28	22.7100	22.710000	22.4900	22.6000	+0.848%	10,480	-13.097%
2024-05-24	22.2700	22.410100	22.2400	22.4100	+0.674%	37,122	-12.361%
2024-05-23	22.6200	22.625000	22.2200	22.2600	-1.155%	63,618	-11.770%
2024-05-22	22.5700	22.610000	22.4201	22.5200	-0.089%	10,153	-12.789%
2024-05-21	22.5300	22.710000	22.5100	22.5400	-0.705%	2,225,810	-12.866%
2024-05-20	22.7400	22.800000	22.6400	22.7000	-0.743%	96,584	-13.480%
2024-05-17	22.7000	22.870000	22.6500	22.8700	-0.781%	17,991	-14.123%
2024-05-16	23.1900	23.210000	23.0500	23.0500	-0.945%	16,373	-14.794%
2024-05-15	23.0300	23.270000	22.9600	23.2700	+2.286%	48,548	-15.599%
2024-05-14	22.5700	22.780000	22.5700	22.7500	+0.619%	12,970	-13.670%
2024-05-13	22.6600	22.660000	22.5500	22.6100	+0.489%	20,172	-13.136%
2024-05-10	22.7100	22.710000	22.4900	22.5000	-0.531%	10,862	-12.711%
2024-05-09	22.5200	22.620000	22.4800	22.6200	-0.833%	13,548	-13.174%
2024-05-08	22.7000	22.900000	22.7000	22.8100	+0.044%	6,337	-13.897%
2024-05-07	22.8200	22.873300	22.7500	22.8000	-0.262%	10,647	-13.860%
2024-05-06	22.6900	22.865000	22.6900	22.8600	+0.994%	21,809	-14.086%
2024-05-03	22.6100	22.650000	22.5000	22.6350	+1.049%	8,995	-13.232%
2024-05-02	22.1000	22.430000	22.0210	22.4000	+2.269%	35,181	-12.321%
2024-05-01	21.8800	22.240000	21.8388	21.9030	+0.031%	31,761	-10.332%
2024-04-30	22.0500	22.110000	21.8900	21.8962	-1.368%	20,542	-10.304%
2024-04-29	22.1300	22.250000	22.0600	22.2000	+1.047%	345,327	-11.532%
2024-04-26	21.9700	22.030000	21.9100	21.9700	+0.687%	52,360	-10.605%
2024-04-25	21.6000	21.940000	21.5900	21.8200	-0.561%	70,834	-9.991%
2024-04-24	22.0800	22.080000	21.8600	21.9432	+0.289%	14,463	-10.496%
2024-04-23	21.7700	21.960000	21.7700	21.8800	+0.413%	56,214	-10.238%
2024-04-22	21.6200	21.899200	21.6200	21.7900	+1.968%	23,051	-9.867%
2024-04-19	21.5175	21.540000	21.3101	21.3694	-0.669%	18,658	-8.093%
2024-04-18	21.6700	21.710000	21.4400	21.5133	+1.473%	37,604	-8.708%
2024-04-17	21.3981	21.398100	21.1510	21.2010	-0.651%	60,038	-7.363%
2024-04-16	21.3500	21.370000	21.2600	21.3400	-1.568%	23,195	-7.966%
2024-04-15	21.9000	21.910000	21.5900	21.6800	-0.046%	295,247	-9.410%
2024-04-12	21.9100	21.910000	21.6100	21.6900	-3.742%	88,119	-9.451%
2024-04-11	22.4800	22.560000	22.3400	22.5332	+2.517%	21,896	-12.840%
2024-04-10	22.1800	22.180000	21.7400	21.9799	-3.724%	49,933	-10.646%
2024-04-09	22.7900	22.840000	22.6500	22.8300	-0.352%	25,473	-13.973%
2024-04-08	22.9000	22.950000	22.8700	22.9107	+0.134%	13,655	-14.276%
2024-04-05	22.8100	22.940000	22.7290	22.8801	-0.035%	16,797	-14.161%
2024-04-04	23.3400	23.375000	22.8881	22.8881	-0.714%	11,903	-14.191%
2024-04-03	22.8000	23.080000	22.7700	23.0526	+0.055%	25,773	-14.804%
2024-04-02	23.1500	23.150000	23.0100	23.0400	-0.217%	56,844	-14.757%
2024-04-01	23.3100	23.380000	23.0500	23.0900	-1.225%	509,558	-14.942%
2024-03-28	23.3100	23.400000	23.3100	23.3764	-0.156%	15,448	-15.984%
2024-03-27	23.4500	23.450000	23.3300	23.4129	-0.117%	98,002	-16.115%
2024-03-26	23.6200	23.620000	23.4400	23.4404	-0.296%	41,978	-16.213%
2024-03-25	23.3900	23.559900	23.3900	23.5100	+0.648%	223,815	-16.461%
2024-03-22	23.3100	23.410000	23.3000	23.3586	-0.492%	25,933	-15.920%
2024-03-21	23.6600	23.700000	23.4700	23.4740	+1.181%	23,827	-16.333%
2024-03-20	22.8300	23.220000	22.8300	23.2000	+1.978%	21,713	-15.345%
2024-03-19	22.6800	22.840000	22.6000	22.7500	-0.707%	44,638	-13.670%
2024-03-18	22.9900	23.078000	22.9100	22.9121	+0.090%	29,300	-14.281%
2024-03-15	22.9600	23.000000	22.8600	22.8915	-1.934%	15,851	-14.204%
2024-03-14	23.5000	23.500000	23.3000	23.3429	-0.073%	44,280	-15.863%
2024-03-13	23.3300	23.400000	23.2900	23.3600	-0.022%	31,231	-15.925%
2024-03-12	23.2400	23.379900	23.1700	23.3651	+1.457%	17,186	-15.943%
2024-03-11	23.0400	23.050600	22.9700	23.0295	+0.085%	27,939	-14.718%
2024-03-08	23.1600	23.290000	23.0100	23.0100	+0.349%	20,964	-14.646%
2024-03-07	22.7700	22.940000	22.7500	22.9300	+1.293%	59,466	-14.348%
2024-03-06	22.5600	22.716500	22.5600	22.6373	+1.059%	18,132	-13.241%
2024-03-05	22.5200	22.520000	22.3100	22.4000	-1.802%	56,875	-12.321%
2024-03-04	22.7500	22.850000	22.7500	22.8110	+0.888%	44,537	-13.901%
2024-03-01	22.4100	22.660000	22.2900	22.6102	+1.164%	26,069	-13.137%
2024-02-29	22.4100	22.410000	22.2300	22.3500	-0.089%	14,249	-12.125%
2024-02-28	22.2500	22.420000	22.2500	22.3700	+0.828%	14,003	-12.204%
2024-02-27	22.2100	22.210000	22.1700	22.1863	-0.916%	39,883	-11.477%
2024-02-26	22.3700	22.460000	22.3600	22.3913	-1.403%	29,489	-12.287%
2024-02-23	22.6400	22.740000	22.5700	22.7100	+0.176%	100,401	-13.518%
2024-02-22	22.5400	22.720000	22.5400	22.6700	+1.386%	6,863	-13.366%
2024-02-21	22.3600	22.420000	22.2700	22.3600	-0.089%	30,331	-12.165%
2024-02-20	22.3800	22.393500	22.3001	22.3799	+0.134%	25,077	-12.243%
2024-02-16	22.2900	22.430000	22.2900	22.3500	+0.495%	21,827	-12.125%
2024-02-15	22.1300	22.240000	22.0500	22.2400	-0.135%	157,784	-11.691%
2024-02-14	22.1200	22.290000	22.0900	22.2700	+1.876%	25,665	-11.810%
2024-02-13	22.0100	22.050000	21.7319	21.8600	-2.758%	11,481	-10.156%
2024-02-12	22.2000	22.640000	22.2000	22.4800	+1.536%	48,875	-12.633%
2024-02-09	22.0400	22.220000	21.9400	22.1400	+0.499%	32,389	-11.292%
2024-02-08	22.0100	22.050000	21.9500	22.0300	+0.091%	23,524	-10.849%
2024-02-07	22.0200	22.060000	21.9600	22.0100	+1.804%	11,289	-10.768%
2024-02-06	21.6600	21.700000	21.6000	21.6200	-0.185%	9,370	-9.158%
2024-02-05	21.6300	21.725000	21.5100	21.6600	-0.368%	66,421	-9.326%
2024-02-02	21.8500	21.890000	21.7005	21.7400	+1.970%	407,811	-9.660%
2024-02-01	21.1200	21.340000	21.1200	21.3200	+3.145%	12,210	-7.880%
2024-01-31	20.8800	20.920000	20.6500	20.6700	-0.768%	13,884	-4.983%
2024-01-30	20.8100	20.858000	20.7600	20.8300	-0.335%	14,425	-5.713%
2024-01-29	20.8000	20.970000	20.7800	20.9000	+1.015%	49,511	-6.029%
2024-01-26	20.6900	20.730000	20.6000	20.6900	+1.273%	27,260	-5.075%
2024-01-25	20.5200	20.520000	20.4100	20.4300	-0.729%	12,800	-3.867%
2024-01-24	20.7000	20.720000	20.5300	20.5800	+0.734%	24,248	-4.568%
2024-01-23	20.4700	20.510000	20.3700	20.4300	+0.591%	58,298	-3.867%
2024-01-22	20.3200	20.389400	20.2700	20.3100	-1.120%	25,546	-3.299%
2024-01-19	20.4600	20.570000	20.3500	20.5400	+1.033%	16,884	-4.382%
2024-01-18	20.1800	20.370000	20.1800	20.3300	+1.752%	215,392	-3.394%
2024-01-17	19.9200	20.010000	19.8500	19.9800	-2.821%	1,161,808	-1.702%
2024-01-16	20.7300	20.790000	20.5100	20.5600	-3.925%	166,831	-4.475%
2024-01-12	21.5600	21.580000	21.3800	21.4000	-0.280%	11,132	-8.224%
2024-01-11	21.5600	21.560000	21.3300	21.4600	+0.093%	10,551	-8.481%
2024-01-10	21.4500	21.518400	21.3600	21.4400	-0.557%	70,069	-8.396%
2024-01-09	21.6500	21.660000	21.5400	21.5600	-2.133%	44,989	-8.905%
2024-01-08	21.8000	22.080000	21.7900	22.0300	+0.502%	49,082	-10.849%
2024-01-05	21.8900	22.100000	21.8603	21.9200	+0.366%	38,159	-10.401%
2024-01-04	21.8400	21.990000	21.8300	21.8400	-1.266%	69,930	-10.073%
2024-01-03	21.9800	22.140000	21.9300	22.1200	-1.601%	53,802	-11.212%
2024-01-02	22.5300	22.560000	22.4150	22.4800	-0.926%	613,589	-12.633%
2023-12-29	22.7300	22.860000	22.6900	22.6900	-1.133%	30,674	-13.442%
2023-12-28	22.7900	22.960000	22.7900	22.9500	+2.547%	249,421	-14.423%
2023-12-27	22.3800	22.480000	22.3600	22.3800	+1.084%	47,134	-12.243%
2023-12-26	22.2000	22.200000	22.1000	22.1400	+0.090%	22,345	-11.292%
2023-12-22	22.1500	22.180000	22.0400	22.1200	-0.181%	18,630	-11.212%
2023-12-21	22.1300	22.180000	22.0201	22.1600	+1.605%	8,034	-11.372%
2023-12-20	22.0600	22.170000	21.7810	21.8100	-0.137%	8,452	-9.950%
2023-12-19	21.8100	21.900000	21.8000	21.8400	+0.692%	9,715	-10.073%
2023-12-18	21.6200	21.690000	21.6200	21.6900	+0.696%	7,142	-9.451%
2023-12-15	21.6400	21.700000	21.5400	21.5400	-2.490%	7,612	-8.821%
2023-12-14	21.9600	22.190000	21.9600	22.0900	+1.098%	51,492	-11.091%
2023-12-13	21.2800	21.860000	21.1900	21.8500	+1.204%	23,841	-10.114%
2023-12-12	21.4600	21.590000	21.3900	21.5900	+0.325%	92,290	-9.032%
2023-12-11	21.3000	21.530000	21.2900	21.5200	+1.175%	126,008	-8.736%
2023-12-08	21.2500	21.439900	21.1900	21.2700	+0.472%	35,314	-7.663%
2023-12-07	21.0700	21.260000	21.0511	21.1700	+0.762%	24,435	-7.227%
2023-12-06	21.2000	21.220000	21.0000	21.0100	-0.474%	14,154	-6.521%
2023-12-05	21.1000	21.180000	21.0400	21.1100	-0.906%	28,928	-6.964%
2023-12-04	21.4300	21.470000	21.2200	21.3031	-1.912%	17,086	-7.807%
2023-12-01	21.3300	21.750000	21.3250	21.7184	+0.545%	19,172	-9.570%
2023-11-30	21.6400	21.660000	21.5100	21.6006	-0.391%	83,447	-9.077%
2023-11-29	21.8000	21.860000	21.6401	21.6853	-0.206%	84,392	-9.432%
2023-11-28	21.6400	21.800000	21.6400	21.7301	+1.494%	16,656	-9.618%
2023-11-27	21.2800	21.445000	21.2700	21.4103	+0.282%	28,304	-8.268%
2023-11-24	21.2100	21.360000	21.2100	21.3500	-0.780%	23,346	-8.009%
2023-11-22	21.5600	21.560000	21.4497	21.5179	-0.016%	6,540	-8.727%
2023-11-21	21.6100	21.610000	21.5000	21.5213	-0.836%	11,363	-8.742%
2023-11-20	21.4600	21.780000	21.4600	21.7027	+1.990%	11,349	-9.504%
2023-11-17	21.2900	21.310000	21.2100	21.2793	-0.703%	9,272	-7.704%
2023-11-16	21.3800	21.540000	21.3800	21.4300	+0.734%	66,093	-8.353%