FLSA
Franklin FTSE Saudi Arabia ETF
stockNYSEETF
At CloseOct 2, 2026
31.39USD+0.415%(+0.13)134
After-hoursOct 2, 2026 4:10:30 PM EDT
31.39USD0.000%(0.00)
FLSA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.39 | 31.39 | 31.39 | 31.39 | +0.415% | 134 | 0.000% |
| 2026-10-01 | 31.33 | 31.33 | 31.26 | 31.26 | -0.639% | 993 | +0.415% |
| 2026-09-30 | 31.46 | 31.46 | 31.46 | 31.46 | -0.106% | 72 | -0.227% |
| 2026-09-29 | 31.50 | 31.50 | 31.50 | 31.50 | -1.322% | 103 | -0.332% |
| 2026-09-28 | 31.87 | 31.92 | 31.87 | 31.92 | -0.209% | 234 | -1.650% |
| 2026-09-25 | 31.98 | 31.98 | 31.98 | 31.98 | +0.401% | 202 | -1.857% |
| 2026-09-24 | 31.95 | 31.95 | 31.86 | 31.86 | -0.770% | 644 | -1.462% |
| 2026-09-23 | 32.10 | 32.10 | 32.10 | 32.10 | -0.556% | 28 | -2.221% |
| 2026-09-22 | 32.17 | 32.30 | 32.17 | 32.28 | +0.617% | 503 | -2.765% |
| 2026-09-21 | 32.02 | 32.09 | 32.02 | 32.09 | -0.740% | 1,468 | -2.164% |
| 2026-09-18 | 32.32 | 32.32 | 32.32 | 32.32 | -0.307% | 1,508 | -2.888% |
| 2026-09-17 | 32.42 | 32.42 | 32.42 | 32.42 | +0.681% | 69 | -3.186% |
| 2026-09-16 | 32.20 | 32.20 | 32.20 | 32.20 | -0.430% | 288 | -2.527% |
| 2026-09-15 | 32.38 | 32.38 | 32.34 | 32.34 | -0.831% | 227 | -2.946% |
| 2026-09-14 | 32.71 | 32.71 | 32.61 | 32.61 | -1.310% | 199 | -3.752% |
| 2026-09-11 | 33.08 | 33.11 | 33.05 | 33.05 | +0.102% | 331 | -5.013% |
| 2026-09-10 | 33.01 | 33.01 | 33.01 | 33.01 | -0.139% | 199 | -4.916% |
| 2026-09-09 | 33.03 | 33.08 | 33.03 | 33.06 | -0.343% | 1,146 | -5.048% |
| 2026-09-08 | 33.17 | 33.17 | 33.17 | 33.17 | -0.106% | 73 | -5.374% |
| 2026-09-04 | 33.21 | 33.21 | 33.21 | 33.21 | -0.225% | 82 | -5.474% |
| 2026-09-03 | 33.30 | 33.30 | 33.28 | 33.28 | +0.340% | 301 | -5.687% |
| 2026-09-02 | 33.13 | 33.17 | 33.13 | 33.17 | -0.353% | 346 | -5.366% |
| 2026-09-01 | 33.31 | 33.31 | 33.29 | 33.29 | -0.438% | 991 | -5.700% |
| 2026-08-31 | 33.43 | 33.43 | 33.43 | 33.43 | -1.288% | 152 | -6.113% |
| 2026-08-28 | 33.84 | 33.87 | 33.84 | 33.87 | -0.123% | 263 | -7.322% |
| 2026-08-27 | 33.93 | 33.93 | 33.91 | 33.91 | -0.352% | 196 | -7.436% |
| 2026-08-26 | 34.00 | 34.06 | 34.00 | 34.03 | +0.469% | 707 | -7.762% |
| 2026-08-25 | 33.87 | 33.87 | 33.87 | 33.87 | +0.635% | 53 | -7.330% |
| 2026-08-24 | 33.64 | 33.68 | 33.64 | 33.66 | +2.118% | 1,042 | -6.741% |
| 2026-08-21 | 33.03 | 33.03 | 32.93 | 32.96 | +0.020% | 2,327 | -4.766% |
| 2026-08-20 | 32.96 | 32.96 | 32.96 | 32.96 | +0.404% | 127 | -4.747% |
| 2026-08-19 | 32.82 | 32.82 | 32.82 | 32.82 | +0.146% | 49 | -4.362% |
| 2026-08-18 | 32.81 | 32.81 | 32.76 | 32.77 | +0.030% | 838 | -4.223% |
| 2026-08-17 | 32.74 | 32.77 | 32.72 | 32.77 | +0.632% | 1,294 | -4.194% |
| 2026-08-14 | 32.54 | 32.56 | 32.54 | 32.56 | -0.234% | 871 | -3.589% |
| 2026-08-13 | 32.63 | 32.64 | 32.63 | 32.64 | +0.129% | 225 | -3.815% |
| 2026-08-12 | 32.59 | 32.59 | 32.59 | 32.59 | +0.137% | 114 | -3.690% |
| 2026-08-11 | 32.58 | 32.58 | 32.55 | 32.55 | -0.403% | 180 | -3.558% |
| 2026-08-10 | 32.71 | 32.71 | 32.68 | 32.68 | +0.848% | 342 | -3.946% |
| 2026-08-07 | 32.44 | 32.44 | 32.41 | 32.41 | +0.066% | 388 | -3.132% |
| 2026-08-06 | 32.40 | 32.42 | 32.33 | 32.38 | -0.500% | 2,480 | -3.068% |
| 2026-08-05 | 32.55 | 32.55 | 32.55 | 32.55 | -0.217% | 202 | -3.553% |
| 2026-08-04 | 32.60 | 32.62 | 32.60 | 32.62 | +0.756% | 689 | -3.762% |
| 2026-08-03 | 32.37 | 32.37 | 32.37 | 32.37 | +2.108% | 55 | -3.034% |
| 2026-07-31 | 31.70 | 31.70 | 31.70 | 31.70 | -0.304% | 74 | -0.990% |
| 2026-07-30 | 31.80 | 31.80 | 31.80 | 31.80 | +1.458% | 149 | -1.291% |
| 2026-07-29 | 31.43 | 31.43 | 31.34 | 31.34 | -1.549% | 594 | +0.148% |
| 2026-07-28 | 31.87 | 31.87 | 31.84 | 31.84 | -0.263% | 392 | -1.403% |
| 2026-07-27 | 31.92 | 31.92 | 31.92 | 31.92 | -0.236% | 182 | -1.663% |
| 2026-07-24 | 32.04 | 32.04 | 32.00 | 32.00 | -0.082% | 620 | -1.894% |
| 2026-07-23 | 32.09 | 32.09 | 32.00 | 32.02 | -0.106% | 813 | -1.974% |
| 2026-07-22 | 32.06 | 32.06 | 32.06 | 32.06 | +0.758% | 44 | -2.079% |
| 2026-07-21 | 31.80 | 31.82 | 31.76 | 31.82 | +0.086% | 753 | -1.337% |
| 2026-07-20 | 31.87 | 31.87 | 31.77 | 31.79 | +0.624% | 390 | -1.252% |
| 2026-07-17 | 31.59 | 31.59 | 31.59 | 31.59 | -0.228% | 145 | -0.636% |
| 2026-07-16 | 31.66 | 31.66 | 31.66 | 31.66 | -0.143% | 42 | -0.863% |
| 2026-07-15 | 31.63 | 31.71 | 31.62 | 31.71 | -0.129% | 744 | -1.005% |
| 2026-07-14 | 31.82 | 31.82 | 31.75 | 31.75 | -0.599% | 683 | -1.132% |
| 2026-07-13 | 32.01 | 32.01 | 31.94 | 31.94 | -0.210% | 661 | -1.724% |
| 2026-07-10 | 31.98 | 32.01 | 31.98 | 32.01 | +0.068% | 313 | -1.931% |
| 2026-07-09 | 31.99 | 31.99 | 31.99 | 31.99 | -0.671% | 175 | -1.864% |
| 2026-07-08 | 32.14 | 32.20 | 32.14 | 32.20 | +0.259% | 216 | -2.522% |
| 2026-07-07 | 32.17 | 32.17 | 32.10 | 32.12 | +0.351% | 664 | -2.270% |
| 2026-07-06 | 31.98 | 32.06 | 31.98 | 32.01 | -0.110% | 1,763 | -1.926% |
| 2026-07-02 | 32.12 | 32.12 | 32.04 | 32.04 | -0.462% | 364 | -2.034% |
| 2026-07-01 | 32.00 | 32.19 | 32.00 | 32.19 | +0.637% | 701 | -2.486% |
| 2026-06-30 | 31.96 | 31.99 | 31.93 | 31.99 | -0.106% | 1,657 | -1.865% |
| 2026-06-29 | 32.03 | 32.03 | 32.02 | 32.02 | -1.436% | 645 | -1.968% |
| 2026-06-26 | 32.51 | 32.51 | 32.49 | 32.49 | -1.715% | 1,158 | -3.376% |
| 2026-06-25 | 32.98 | 33.05 | 32.98 | 33.05 | -0.696% | 666 | -5.033% |
| 2026-06-24 | 33.33 | 33.33 | 33.29 | 33.29 | -0.271% | 282 | -5.694% |
| 2026-06-23 | 33.38 | 33.38 | 33.38 | 33.38 | -0.088% | 296 | -5.949% |
| 2026-06-22 | 33.41 | 33.41 | 33.41 | 33.41 | -1.078% | 305 | -6.032% |
| 2026-06-18 | 33.70 | 33.77 | 33.67 | 33.77 | +0.868% | 2,023 | -7.045% |
| 2026-06-17 | 33.64 | 33.66 | 33.48 | 33.48 | -0.585% | 1,718 | -6.238% |
| 2026-06-16 | 33.71 | 33.71 | 33.68 | 33.68 | +0.232% | 1,843 | -6.787% |
| 2026-06-15 | 33.60 | 33.66 | 33.60 | 33.60 | -0.635% | 742 | -6.570% |
| 2026-06-12 | 33.70 | 33.81 | 33.68 | 33.81 | -0.080% | 1,074 | -7.163% |
| 2026-06-11 | 33.84 | 33.84 | 33.84 | 33.84 | +1.984% | 123 | -7.237% |
| 2026-06-10 | 33.34 | 33.37 | 33.18 | 33.18 | +0.005% | 558 | -5.396% |
| 2026-06-09 | 33.53 | 33.53 | 33.18 | 33.18 | +0.603% | 1,112 | -5.392% |
| 2026-06-08 | 33.08 | 33.13 | 32.98 | 32.98 | +2.008% | 844 | -4.821% |
| 2026-06-05 | 32.78 | 32.81 | 32.27 | 32.33 | -2.206% | 1,067 | -2.910% |
| 2026-06-04 | 33.06 | 33.06 | 33.06 | 33.06 | +0.322% | 73 | -5.052% |
| 2026-06-03 | 33.11 | 33.11 | 32.93 | 32.95 | -1.273% | 326 | -4.746% |
| 2026-06-02 | 33.12 | 33.38 | 33.12 | 33.38 | +1.589% | 647 | -5.959% |
| 2026-06-01 | 33.21 | 33.21 | 32.86 | 32.86 | -1.501% | 1,707 | -4.465% |
| 2026-05-29 | 33.30 | 33.36 | 33.30 | 33.36 | -0.005% | 200 | -5.898% |
| 2026-05-28 | 33.51 | 33.51 | 33.36 | 33.36 | -0.184% | 558 | -5.903% |
| 2026-05-27 | 33.38 | 33.47 | 33.34 | 33.42 | +0.198% | 1,071 | -6.077% |
| 2026-05-26 | 33.43 | 33.43 | 33.36 | 33.36 | +0.168% | 924 | -5.891% |
| 2026-05-22 | 33.33 | 33.33 | 33.30 | 33.30 | -0.225% | 2,737 | -5.733% |
| 2026-05-21 | 33.38 | 33.38 | 33.38 | 33.38 | +0.978% | 390 | -5.945% |
| 2026-05-20 | 33.13 | 33.13 | 33.05 | 33.05 | -0.740% | 362 | -5.024% |
| 2026-05-19 | 33.14 | 33.40 | 33.14 | 33.30 | +0.662% | 5,961 | -5.727% |
| 2026-05-18 | 33.09 | 33.09 | 33.08 | 33.08 | -0.053% | 1,394 | -5.103% |
| 2026-05-15 | 33.10 | 33.10 | 33.10 | 33.10 | -0.549% | 189 | -5.153% |
| 2026-05-14 | 33.22 | 33.28 | 33.22 | 33.28 | -0.174% | 233 | -5.673% |
| 2026-05-13 | 33.34 | 33.34 | 33.34 | 33.34 | -0.356% | 114 | -5.837% |
| 2026-05-12 | 33.45 | 33.46 | 33.45 | 33.46 | -0.903% | 273 | -6.172% |
| 2026-05-11 | 33.84 | 33.84 | 33.72 | 33.76 | +1.111% | 1,356 | -7.020% |
| 2026-05-08 | 33.41 | 33.41 | 33.39 | 33.39 | +0.762% | 418 | -5.987% |
| 2026-05-07 | 33.33 | 33.33 | 33.14 | 33.14 | +0.153% | 1,795 | -5.270% |
| 2026-05-06 | 33.00 | 33.09 | 33.00 | 33.09 | -0.196% | 788 | -5.126% |
| 2026-05-05 | 33.17 | 33.17 | 33.15 | 33.15 | -0.567% | 517 | -5.312% |
| 2026-05-04 | 33.43 | 33.43 | 33.34 | 33.34 | -1.660% | 950 | -5.849% |
| 2026-05-01 | 33.99 | 33.99 | 33.90 | 33.90 | +0.213% | 645 | -7.411% |
| 2026-04-30 | 33.74 | 33.83 | 33.74 | 33.83 | -0.080% | 883 | -7.214% |
| 2026-04-29 | 33.75 | 33.86 | 33.75 | 33.86 | +0.104% | 248 | -7.288% |
| 2026-04-28 | 33.77 | 33.82 | 33.77 | 33.82 | +0.592% | 435 | -7.192% |
| 2026-04-27 | 33.73 | 33.73 | 33.62 | 33.62 | -0.208% | 574 | -6.642% |
| 2026-04-24 | 33.64 | 33.72 | 33.64 | 33.69 | +0.469% | 1,254 | -6.837% |
| 2026-04-23 | 33.62 | 33.62 | 33.54 | 33.54 | -1.513% | 472 | -6.400% |
| 2026-04-22 | 34.00 | 34.05 | 34.00 | 34.05 | -0.317% | 655 | -7.816% |
| 2026-04-21 | 34.14 | 34.16 | 34.11 | 34.16 | -0.516% | 1,797 | -8.109% |
| 2026-04-20 | 34.34 | 34.34 | 34.30 | 34.34 | -1.886% | 1,288 | -8.583% |
| 2026-04-17 | 35.12 | 35.12 | 34.99 | 35.00 | +0.503% | 1,059 | -10.307% |
| 2026-04-16 | 34.84 | 34.89 | 34.82 | 34.82 | -0.597% | 1,029 | -9.856% |
| 2026-04-15 | 34.96 | 35.03 | 34.96 | 35.03 | +0.850% | 3,436 | -10.394% |
| 2026-04-14 | 34.64 | 34.74 | 34.64 | 34.74 | +0.164% | 723 | -9.632% |
| 2026-04-13 | 34.52 | 34.68 | 34.52 | 34.68 | +1.382% | 725 | -9.484% |
| 2026-04-10 | 34.18 | 34.21 | 34.18 | 34.21 | +0.185% | 186 | -8.233% |
| 2026-04-09 | 34.00 | 34.16 | 34.00 | 34.14 | +0.373% | 690 | -8.063% |
| 2026-04-08 | 34.05 | 34.05 | 34.02 | 34.02 | +0.887% | 412 | -7.720% |
| 2026-04-07 | 33.26 | 33.80 | 33.23 | 33.72 | -0.325% | 2,259 | -6.901% |
| 2026-04-06 | 33.83 | 33.83 | 33.83 | 33.83 | -0.856% | 600 | -7.204% |
| 2026-04-02 | 33.88 | 34.12 | 33.88 | 34.12 | -0.001% | 2,104 | -7.998% |
| 2026-04-01 | 34.16 | 34.20 | 34.12 | 34.12 | -0.325% | 671 | -7.999% |
| 2026-03-31 | 33.86 | 34.23 | 33.86 | 34.23 | +2.359% | 1,179 | -8.298% |
| 2026-03-30 | 33.52 | 33.61 | 33.41 | 33.44 | +2.157% | 4,156 | -6.135% |
| 2026-03-27 | 32.89 | 33.18 | 32.74 | 32.74 | -0.932% | 20,349 | -4.110% |
| 2026-03-26 | 33.35 | 33.43 | 33.04 | 33.04 | -0.122% | 2,583 | -5.004% |
| 2026-03-25 | 33.16 | 33.16 | 33.08 | 33.08 | +1.777% | 750 | -5.119% |
| 2026-03-24 | 32.66 | 32.68 | 32.51 | 32.51 | -0.414% | 716 | -3.433% |
| 2026-03-23 | 32.56 | 32.64 | 32.56 | 32.64 | +3.306% | 709 | -3.833% |
| 2026-03-20 | 32.27 | 32.30 | 31.60 | 31.60 | -2.449% | 3,484 | -0.654% |
| 2026-03-19 | 32.24 | 32.43 | 32.24 | 32.39 | -0.191% | 1,571 | -3.087% |
| 2026-03-18 | 32.45 | 32.45 | 32.45 | 32.45 | -1.091% | 186 | -3.272% |
| 2026-03-17 | 33.08 | 33.08 | 32.81 | 32.81 | -0.316% | 1,662 | -4.328% |
| 2026-03-16 | 33.10 | 33.10 | 32.91 | 32.91 | +1.565% | 413 | -4.630% |
| 2026-03-13 | 32.76 | 32.76 | 32.41 | 32.41 | -0.747% | 862 | -3.138% |
| 2026-03-12 | 32.59 | 32.65 | 32.21 | 32.65 | -0.500% | 2,562 | -3.861% |
| 2026-03-11 | 32.80 | 32.96 | 32.80 | 32.82 | -0.783% | 1,608 | -4.342% |
| 2026-03-10 | 32.90 | 33.20 | 32.89 | 33.08 | +0.280% | 1,811 | -5.091% |
| 2026-03-09 | 32.34 | 32.98 | 32.34 | 32.98 | +3.334% | 865 | -4.826% |
| 2026-03-06 | 31.89 | 31.94 | 31.53 | 31.92 | -0.451% | 73,024 | -1.653% |
| 2026-03-05 | 32.33 | 32.33 | 31.50 | 32.06 | -0.677% | 709 | -2.097% |
| 2026-03-04 | 32.12 | 32.28 | 32.12 | 32.28 | +2.157% | 1,525 | -2.759% |
| 2026-03-03 | 31.23 | 31.64 | 31.14 | 31.60 | +0.120% | 2,387 | -0.661% |
| 2026-03-02 | 31.40 | 31.61 | 31.40 | 31.56 | -1.536% | 2,729 | -0.542% |
| 2026-02-27 | 31.95 | 32.06 | 31.93 | 32.05 | +0.161% | 738 | -2.070% |
| 2026-02-26 | 32.35 | 32.35 | 32.00 | 32.00 | -2.182% | 1,349 | -1.912% |
| 2026-02-25 | 32.72 | 32.72 | 32.72 | 32.72 | -0.585% | 224 | -4.053% |
| 2026-02-24 | 32.91 | 33.01 | 32.91 | 32.91 | -0.459% | 2,987 | -4.614% |
| 2026-02-23 | 33.09 | 33.09 | 33.03 | 33.06 | -0.822% | 409 | -5.051% |
| 2026-02-20 | 33.02 | 33.34 | 32.99 | 33.34 | +1.476% | 1,691 | -5.832% |
| 2026-02-19 | 32.92 | 32.92 | 32.80 | 32.85 | -2.264% | 1,090 | -4.441% |
| 2026-02-18 | 33.61 | 33.61 | 33.61 | 33.61 | +0.286% | 295 | -6.605% |
| 2026-02-17 | 33.52 | 33.52 | 33.52 | 33.52 | -0.434% | 313 | -6.337% |
| 2026-02-13 | 33.59 | 33.73 | 33.53 | 33.66 | +0.286% | 4,027 | -6.744% |
| 2026-02-12 | 33.65 | 33.65 | 33.56 | 33.56 | -0.592% | 535 | -6.477% |
| 2026-02-11 | 33.69 | 33.77 | 33.69 | 33.77 | -0.074% | 10,928 | -7.031% |
| 2026-02-10 | 33.85 | 33.85 | 33.79 | 33.79 | -0.664% | 25,281 | -7.100% |
| 2026-02-09 | 33.90 | 34.02 | 33.90 | 34.02 | -0.752% | 1,145 | -7.717% |
| 2026-02-06 | 34.24 | 34.27 | 34.24 | 34.27 | +1.462% | 392 | -8.411% |
| 2026-02-05 | 33.92 | 33.92 | 33.78 | 33.78 | -1.052% | 702 | -7.072% |
| 2026-02-04 | 34.19 | 34.21 | 34.14 | 34.14 | +0.133% | 734 | -8.049% |
| 2026-02-03 | 34.13 | 34.14 | 33.98 | 34.09 | -0.422% | 2,474 | -7.927% |
| 2026-02-02 | 34.20 | 34.34 | 34.20 | 34.24 | -0.300% | 7,274 | -8.315% |
| 2026-01-30 | 34.42 | 34.42 | 34.34 | 34.34 | -0.273% | 988 | -8.590% |
| 2026-01-29 | 34.53 | 34.53 | 34.25 | 34.44 | -0.865% | 2,180 | -8.840% |
| 2026-01-28 | 34.55 | 34.74 | 34.45 | 34.74 | +0.636% | 12,290 | -9.628% |
| 2026-01-27 | 34.43 | 34.53 | 34.41 | 34.52 | +0.706% | 3,698 | -9.054% |
| 2026-01-26 | 34.09 | 34.31 | 34.08 | 34.27 | +2.086% | 2,298 | -8.412% |
| 2026-01-23 | 33.55 | 33.65 | 33.54 | 33.57 | -0.036% | 3,709 | -6.501% |
| 2026-01-22 | 33.58 | 33.65 | 33.54 | 33.59 | +1.515% | 2,976 | -6.535% |
| 2026-01-21 | 33.09 | 33.09 | 32.97 | 33.08 | +1.115% | 1,996 | -5.119% |
| 2026-01-20 | 32.95 | 32.95 | 32.72 | 32.72 | +0.122% | 2,807 | -4.062% |
| 2026-01-16 | 32.87 | 32.87 | 32.66 | 32.68 | -0.408% | 1,933 | -3.944% |
| 2026-01-15 | 32.74 | 32.84 | 32.74 | 32.81 | -0.420% | 1,152 | -4.337% |
| 2026-01-14 | 32.99 | 32.99 | 32.68 | 32.95 | +0.356% | 516,052 | -4.739% |
| 2026-01-13 | 32.86 | 32.86 | 32.84 | 32.84 | +0.472% | 1,856 | -4.400% |
| 2026-01-12 | 32.26 | 32.68 | 32.24 | 32.68 | +3.250% | 44,780 | -3.949% |
| 2026-01-09 | 31.62 | 31.65 | 31.54 | 31.65 | +0.415% | 3,036 | -0.827% |
| 2026-01-08 | 31.52 | 31.56 | 31.52 | 31.52 | +0.774% | 3,121 | -0.416% |
| 2026-01-07 | 31.27 | 31.37 | 31.17 | 31.28 | -1.558% | 3,673 | +0.356% |
| 2026-01-06 | 31.95 | 31.95 | 31.53 | 31.77 | +2.685% | 10,314 | -1.208% |
| 2026-01-05 | 31.01 | 31.01 | 30.88 | 30.94 | -1.955% | 5,758 | +1.445% |
| 2026-01-02 | 31.56 | 31.58 | 31.56 | 31.56 | +0.596% | 5,254 | -0.539% |
| 2025-12-31 | 31.38 | 31.41 | 31.36 | 31.37 | +1.030% | 5,680 | +0.054% |
| 2025-12-30 | 31.13 | 31.13 | 31.05 | 31.05 | -1.070% | 4,054 | +1.085% |
| 2025-12-29 | 31.42 | 31.43 | 31.39 | 31.39 | -0.337% | 1,848 | +0.003% |
| 2025-12-26 | 31.45 | 31.51 | 31.45 | 31.50 | -0.187% | 1,519 | -0.333% |
| 2025-12-24 | 31.57 | 31.58 | 31.55 | 31.55 | -0.473% | 1,537 | -0.520% |
| 2025-12-23 | 31.68 | 31.72 | 31.64 | 31.70 | +0.491% | 4,518 | -0.990% |
| 2025-12-22 | 31.55 | 31.55 | 31.52 | 31.55 | +0.625% | 1,500 | -0.504% |
| 2025-12-19 | 31.39 | 31.40 | 31.35 | 31.35 | -0.992% | 2,769 | +0.118% |
| 2025-12-18 | 31.69 | 31.72 | 31.67 | 31.67 | +1.288% | 1,949 | -0.875% |
| 2025-12-17 | 31.42 | 31.45 | 31.27 | 31.27 | -0.625% | 6,287 | +0.402% |
| 2025-12-16 | 31.55 | 31.55 | 31.37 | 31.46 | -0.992% | 2,528 | -0.225% |
| 2025-12-15 | 31.97 | 31.97 | 31.78 | 31.78 | -1.475% | 2,703 | -1.215% |
| 2025-12-12 | 32.40 | 32.40 | 32.23 | 32.25 | -0.350% | 2,534 | -2.672% |
| 2025-12-11 | 32.34 | 32.39 | 32.34 | 32.37 | -0.188% | 4,628 | -3.012% |
| 2025-12-10 | 32.32 | 32.45 | 32.31 | 32.43 | +0.736% | 4,044 | -3.195% |
| 2025-12-09 | 32.18 | 32.21 | 32.12 | 32.19 | +0.650% | 1,733 | -2.482% |
| 2025-12-08 | 32.06 | 32.06 | 31.98 | 31.98 | -0.064% | 5,820 | -1.848% |
| 2025-12-05 | 31.97 | 32.00 | 31.97 | 32.00 | +0.085% | 819 | -1.910% |
| 2025-12-04 | 31.95 | 32.01 | 31.95 | 31.98 | +0.506% | 595 | -1.827% |
| 2025-12-03 | 31.68 | 31.87 | 31.68 | 31.81 | +0.124% | 1,335 | -1.330% |
| 2025-12-02 | 31.84 | 31.84 | 31.74 | 31.77 | -0.128% | 2,160 | -1.208% |
| 2025-12-01 | 31.91 | 31.91 | 31.82 | 31.82 | -1.125% | 3,736 | -1.334% |
| 2025-11-28 | 32.10 | 32.18 | 32.10 | 32.18 | -0.021% | 1,400 | -2.444% |
| 2025-11-26 | 32.10 | 32.19 | 32.10 | 32.18 | -0.329% | 3,286 | -2.465% |
| 2025-11-25 | 32.23 | 32.35 | 32.21 | 32.29 | -1.612% | 2,598 | -2.786% |
| 2025-11-24 | 32.89 | 32.89 | 32.72 | 32.82 | -0.405% | 3,579 | -4.353% |
| 2025-11-21 | 32.95 | 33.02 | 32.79 | 32.95 | +0.350% | 6,943 | -4.740% |
| 2025-11-20 | 33.16 | 33.17 | 32.84 | 32.84 | -0.748% | 2,110 | -4.407% |
| 2025-11-19 | 33.13 | 33.13 | 33.03 | 33.09 | -0.862% | 2,277 | -5.122% |
| 2025-11-18 | 33.41 | 33.41 | 33.34 | 33.37 | +0.701% | 1,153 | -5.940% |
| 2025-11-17 | 33.27 | 33.27 | 33.12 | 33.14 | -0.824% | 1,763 | -5.280% |
| 2025-11-14 | 33.29 | 33.47 | 33.25 | 33.42 | +0.090% | 3,111 | -6.061% |
| 2025-11-13 | 33.54 | 33.54 | 33.39 | 33.39 | -1.138% | 1,882 | -5.976% |
| 2025-11-12 | 33.89 | 33.95 | 33.73 | 33.77 | -0.514% | 1,108 | -7.046% |
| 2025-11-11 | 33.89 | 33.94 | 33.89 | 33.94 | +0.269% | 448 | -7.523% |
| 2025-11-10 | 33.77 | 33.85 | 33.77 | 33.85 | +0.143% | 722 | -7.275% |
| 2025-11-07 | 33.78 | 33.83 | 33.70 | 33.81 | -0.078% | 2,165 | -7.142% |
| 2025-11-06 | 33.91 | 33.92 | 33.79 | 33.83 | -0.286% | 1,077 | -7.215% |
| 2025-11-05 | 33.87 | 33.97 | 33.87 | 33.93 | -0.813% | 2,567 | -7.480% |
| 2025-11-04 | 34.26 | 34.26 | 34.10 | 34.21 | -0.688% | 1,475 | -8.232% |
| 2025-11-03 | 34.41 | 34.44 | 34.41 | 34.44 | -0.927% | 394 | -8.863% |
| 2025-10-31 | 34.80 | 34.80 | 34.69 | 34.77 | +0.040% | 881 | -9.709% |
| 2025-10-30 | 34.99 | 34.99 | 34.47 | 34.75 | -1.404% | 7,439 | -9.672% |
| 2025-10-29 | 35.29 | 35.38 | 35.25 | 35.25 | +0.333% | 1,578 | -10.940% |
| 2025-10-28 | 35.07 | 35.13 | 35.07 | 35.13 | +0.775% | 1,486 | -10.643% |
| 2025-10-27 | 34.89 | 34.92 | 34.86 | 34.86 | -0.404% | 1,227 | -9.951% |
| 2025-10-24 | 35.09 | 35.09 | 34.99 | 35.00 | +0.133% | 1,582 | -10.315% |
| 2025-10-23 | 34.98 | 35.06 | 34.95 | 34.95 | +0.449% | 2,008 | -10.196% |
| 2025-10-22 | 34.82 | 34.82 | 34.71 | 34.80 | +0.487% | 974 | -9.792% |
| 2025-10-21 | 34.83 | 34.84 | 34.63 | 34.63 | -1.558% | 16,924 | -9.353% |
| 2025-10-20 | 35.18 | 35.18 | 35.18 | 35.18 | +0.208% | 145 | -10.765% |
| 2025-10-17 | 35.19 | 35.19 | 35.05 | 35.10 | +0.125% | 2,291 | -10.580% |
| 2025-10-16 | 35.11 | 35.11 | 35.06 | 35.06 | -0.063% | 299 | -10.468% |
| 2025-10-15 | 35.19 | 35.19 | 35.08 | 35.08 | +0.183% | 369 | -10.524% |
| 2025-10-14 | 34.97 | 35.11 | 34.97 | 35.02 | +0.332% | 1,425 | -10.361% |
| 2025-10-13 | 34.82 | 34.94 | 34.82 | 34.90 | +2.087% | 487 | -10.063% |
| 2025-10-10 | 34.87 | 34.90 | 34.19 | 34.19 | -2.166% | 3,239 | -8.187% |
| 2025-10-09 | 34.89 | 34.96 | 34.85 | 34.95 | +0.393% | 1,403 | -10.175% |
| 2025-10-08 | 34.84 | 34.89 | 34.81 | 34.81 | -0.074% | 1,403 | -9.822% |
| 2025-10-07 | 34.92 | 34.92 | 34.84 | 34.84 | -0.373% | 1,070 | -9.889% |
| 2025-10-06 | 34.98 | 35.06 | 34.97 | 34.97 | +0.838% | 2,190 | -10.225% |
| 2025-10-03 | 34.68 | 34.75 | 34.67 | 34.68 | -0.243% | 2,625 | -9.473% |
| 2025-10-02 | 34.66 | 34.76 | 34.58 | 34.76 | +0.375% | 2,197 | -9.692% |
| 2025-10-01 | 34.71 | 34.94 | 34.59 | 34.63 | -0.130% | 4,665 | -9.353% |
| 2025-09-30 | 34.54 | 34.68 | 34.54 | 34.68 | +1.169% | 1,656 | -9.471% |
| 2025-09-29 | 34.31 | 34.38 | 34.10 | 34.27 | +0.703% | 6,858 | -8.413% |
| 2025-09-26 | 34.12 | 34.12 | 33.98 | 34.04 | +0.237% | 813 | -7.770% |
| 2025-09-25 | 34.05 | 34.05 | 33.95 | 33.95 | -2.034% | 710 | -7.551% |
| 2025-09-24 | 34.79 | 35.14 | 34.59 | 34.66 | -0.431% | 3,406 | -9.432% |
| 2025-09-23 | 32.69 | 34.81 | 32.69 | 34.81 | +6.574% | 22,700 | -9.822% |
| 2025-09-22 | 32.56 | 32.66 | 32.56 | 32.66 | +1.187% | 893 | -3.893% |
| 2025-09-19 | 32.27 | 32.30 | 32.27 | 32.28 | +0.171% | 2,110 | -2.753% |
| 2025-09-18 | 32.18 | 32.22 | 32.15 | 32.22 | +1.077% | 2,113 | -2.587% |
| 2025-09-17 | 31.88 | 32.01 | 31.85 | 31.88 | +1.010% | 3,754 | -1.537% |
| 2025-09-16 | 31.55 | 31.56 | 31.48 | 31.56 | +0.674% | 1,582 | -0.542% |
| 2025-09-15 | 31.32 | 31.39 | 31.32 | 31.35 | -0.146% | 1,009 | +0.128% |
| 2025-09-12 | 31.49 | 31.50 | 31.40 | 31.40 | -0.253% | 474 | -0.018% |
| 2025-09-11 | 31.45 | 31.51 | 31.45 | 31.48 | +0.103% | 2,789 | -0.271% |
| 2025-09-10 | 31.42 | 31.47 | 31.41 | 31.44 | +0.176% | 1,383 | -0.169% |
| 2025-09-09 | 31.44 | 31.47 | 31.34 | 31.39 | -0.158% | 3,408 | +0.007% |
| 2025-09-08 | 31.43 | 31.45 | 31.40 | 31.44 | -1.490% | 3,091 | -0.151% |
| 2025-09-05 | 32.00 | 32.00 | 31.91 | 31.91 | -0.127% | 2,495 | -1.639% |
| 2025-09-04 | 31.86 | 31.95 | 31.86 | 31.95 | +0.719% | 269 | -1.763% |
| 2025-09-03 | 31.73 | 31.73 | 31.73 | 31.73 | -0.509% | 304 | -1.057% |
| 2025-09-02 | 31.80 | 31.89 | 31.80 | 31.89 | +0.091% | 440 | -1.561% |
| 2025-08-29 | 32.09 | 32.09 | 31.86 | 31.86 | -0.657% | 9,284 | -1.472% |
| 2025-08-28 | 32.03 | 32.11 | 31.88 | 32.07 | -0.742% | 1,954 | -2.120% |
| 2025-08-27 | 32.33 | 32.33 | 32.31 | 32.31 | -0.772% | 417 | -2.846% |
| 2025-08-26 | 32.57 | 32.59 | 32.56 | 32.56 | -0.181% | 280 | -3.596% |
| 2025-08-25 | 32.66 | 32.68 | 32.62 | 32.62 | -0.529% | 1,186 | -3.771% |
| 2025-08-22 | 32.62 | 32.79 | 32.62 | 32.79 | +0.782% | 331 | -4.280% |
| 2025-08-21 | 32.57 | 32.59 | 32.53 | 32.54 | +0.233% | 1,484 | -3.531% |
| 2025-08-20 | 32.45 | 32.46 | 32.41 | 32.46 | +0.246% | 1,546 | -3.306% |
| 2025-08-19 | 32.33 | 32.38 | 32.32 | 32.38 | -0.282% | 1,004 | -3.068% |
| 2025-08-18 | 32.36 | 32.48 | 32.36 | 32.48 | +0.824% | 1,087 | -3.342% |
| 2025-08-15 | 32.20 | 32.21 | 32.20 | 32.21 | -0.109% | 517 | -2.546% |
| 2025-08-14 | 32.25 | 32.25 | 32.25 | 32.25 | +0.279% | 85 | -2.651% |
| 2025-08-13 | 32.09 | 32.16 | 32.09 | 32.16 | +0.069% | 1,150 | -2.380% |
| 2025-08-12 | 32.09 | 32.13 | 32.09 | 32.13 | +0.175% | 1,263 | -2.313% |
| 2025-08-11 | 32.17 | 32.20 | 32.08 | 32.08 | -1.329% | 1,674 | -2.142% |
| 2025-08-08 | 32.27 | 32.51 | 32.27 | 32.51 | +0.464% | 25,554 | -3.442% |
| 2025-08-07 | 32.35 | 32.36 | 32.26 | 32.36 | -0.257% | 4,949 | -2.994% |
| 2025-08-06 | 32.46 | 32.46 | 32.44 | 32.44 | +0.556% | 208 | -3.244% |
| 2025-08-05 | 32.35 | 32.38 | 32.26 | 32.26 | +0.347% | 1,947 | -2.706% |
| 2025-08-04 | 32.15 | 32.15 | 32.14 | 32.15 | +0.810% | 985 | -2.369% |
| 2025-08-01 | 31.89 | 31.91 | 31.84 | 31.89 | -0.399% | 791 | -1.579% |
| 2025-07-31 | 32.10 | 32.10 | 32.02 | 32.02 | -0.428% | 1,066 | -1.971% |
| 2025-07-30 | 32.18 | 32.24 | 32.11 | 32.16 | +0.638% | 3,115 | -2.391% |
| 2025-07-29 | 31.91 | 31.96 | 31.90 | 31.96 | -0.355% | 3,080 | -1.768% |
| 2025-07-28 | 32.09 | 32.09 | 32.04 | 32.07 | -0.364% | 2,392 | -2.116% |
| 2025-07-25 | 32.16 | 32.27 | 32.14 | 32.19 | +0.051% | 972 | -2.473% |
| 2025-07-24 | 32.21 | 32.21 | 32.17 | 32.17 | -0.616% | 723 | -2.423% |
| 2025-07-23 | 32.38 | 32.38 | 32.37 | 32.37 | +1.246% | 485 | -3.024% |
| 2025-07-22 | 31.97 | 31.97 | 31.97 | 31.97 | -1.047% | 885 | -1.816% |
| 2025-07-21 | 32.37 | 32.39 | 32.31 | 32.31 | -0.614% | 1,174 | -2.844% |
| 2025-07-18 | 32.59 | 32.63 | 32.51 | 32.51 | +0.122% | 2,678 | -3.441% |
| 2025-07-17 | 32.41 | 32.52 | 32.41 | 32.47 | -0.259% | 2,193 | -3.323% |
| 2025-07-16 | 32.54 | 32.55 | 32.47 | 32.55 | +0.040% | 573 | -3.573% |
| 2025-07-15 | 32.64 | 32.64 | 32.54 | 32.54 | -1.473% | 1,562 | -3.535% |
| 2025-07-14 | 32.96 | 33.07 | 32.96 | 33.03 | -0.529% | 3,496 | -4.956% |
| 2025-07-11 | 33.17 | 33.21 | 33.16 | 33.20 | -0.069% | 1,636 | -5.459% |
| 2025-07-10 | 33.21 | 33.23 | 33.21 | 33.23 | +0.351% | 392 | -5.524% |
| 2025-07-09 | 33.19 | 33.19 | 33.05 | 33.11 | -0.438% | 16,327 | -5.192% |
| 2025-07-08 | 33.29 | 33.29 | 33.24 | 33.26 | -0.552% | 2,088 | -5.608% |
| 2025-07-07 | 33.36 | 33.48 | 33.36 | 33.44 | +0.576% | 1,938 | -6.129% |
| 2025-07-03 | 33.26 | 33.26 | 33.21 | 33.25 | +1.216% | 514 | -5.588% |
| 2025-07-02 | 32.78 | 32.86 | 32.71 | 32.85 | +0.457% | 2,547 | -4.440% |
| 2025-07-01 | 32.61 | 32.70 | 32.61 | 32.70 | -0.532% | 1,801 | -4.003% |
| 2025-06-30 | 32.89 | 32.91 | 32.82 | 32.87 | +0.399% | 2,539 | -4.513% |
| 2025-06-27 | 32.68 | 32.77 | 32.68 | 32.74 | +0.203% | 1,589 | -4.133% |
| 2025-06-26 | 32.59 | 32.68 | 32.58 | 32.68 | +0.934% | 2,551 | -3.938% |
| 2025-06-25 | 32.28 | 32.38 | 32.28 | 32.38 | +0.374% | 884 | -3.041% |
| 2025-06-24 | 32.31 | 32.31 | 32.26 | 32.26 | +1.404% | 1,231 | -2.679% |
| 2025-06-23 | 31.58 | 31.85 | 31.46 | 31.81 | +1.301% | 7,406 | -1.313% |
| 2025-06-20 | 31.49 | 31.49 | 31.34 | 31.40 | -2.187% | 4,079 | -0.029% |
| 2025-06-18 | 32.11 | 32.16 | 32.10 | 32.10 | -0.904% | 2,655 | -2.215% |
| 2025-06-17 | 32.50 | 32.53 | 32.40 | 32.40 | -1.404% | 3,747 | -3.099% |
| 2025-06-16 | 32.89 | 32.96 | 32.86 | 32.86 | +2.298% | 6,368 | -4.460% |
| 2025-06-13 | 32.00 | 32.25 | 32.00 | 32.12 | -2.287% | 5,918 | -2.264% |
| 2025-06-12 | 32.88 | 32.98 | 32.86 | 32.87 | -1.069% | 11,395 | -4.500% |
| 2025-06-11 | 33.41 | 34.18 | 33.23 | 33.23 | -0.776% | 5,184 | -5.520% |
| 2025-06-10 | 33.43 | 33.51 | 33.43 | 33.48 | +0.378% | 7,167 | -6.254% |
| 2025-06-09 | 33.42 | 33.47 | 33.36 | 33.36 | +0.030% | 2,602 | -5.899% |
| 2025-06-06 | 33.46 | 33.46 | 33.35 | 33.35 | +0.090% | 2,303 | -5.871% |
| 2025-06-05 | 33.34 | 33.37 | 33.32 | 33.32 | +0.009% | 448 | -5.786% |
| 2025-06-04 | 33.32 | 33.32 | 33.28 | 33.32 | +1.271% | 763 | -5.778% |
| 2025-06-03 | 32.85 | 32.92 | 32.85 | 32.90 | -0.357% | 1,339 | -4.581% |
| 2025-06-02 | 32.88 | 33.02 | 32.88 | 33.02 | -0.625% | 1,512 | -4.921% |
| 2025-05-30 | 33.11 | 33.22 | 33.11 | 33.22 | +0.131% | 529 | -5.515% |
| 2025-05-29 | 33.31 | 33.31 | 33.18 | 33.18 | -0.851% | 660 | -5.392% |
| 2025-05-28 | 33.47 | 33.47 | 33.43 | 33.46 | +0.980% | 1,452 | -6.197% |
| 2025-05-27 | 33.31 | 33.31 | 33.14 | 33.14 | -2.371% | 4,808 | -5.278% |
| 2025-05-23 | 33.94 | 33.95 | 33.94 | 33.94 | -0.070% | 394 | -7.524% |
| 2025-05-22 | 33.94 | 33.97 | 33.94 | 33.97 | -0.141% | 1,171 | -7.588% |
| 2025-05-21 | 34.11 | 34.20 | 33.94 | 34.02 | -1.430% | 3,474 | -7.718% |
| 2025-05-20 | 34.57 | 34.66 | 34.51 | 34.51 | -0.381% | 2,735 | -9.038% |
| 2025-05-19 | 34.54 | 34.64 | 34.49 | 34.64 | -0.763% | 1,599 | -9.385% |
| 2025-05-16 | 34.81 | 34.91 | 34.79 | 34.91 | +0.176% | 2,361 | -10.076% |
| 2025-05-15 | 34.75 | 34.88 | 34.72 | 34.85 | +0.065% | 3,411 | -9.918% |
| 2025-05-14 | 34.82 | 34.90 | 34.75 | 34.82 | -0.096% | 4,230 | -9.860% |
| 2025-05-13 | 34.80 | 34.98 | 34.80 | 34.86 | +0.740% | 19,418 | -9.946% |
| 2025-05-12 | 34.63 | 34.63 | 34.59 | 34.60 | +0.956% | 569 | -9.279% |
| 2025-05-09 | 34.24 | 34.27 | 34.24 | 34.27 | +0.330% | 779 | -8.412% |
| 2025-05-08 | 34.28 | 34.28 | 34.16 | 34.16 | -0.177% | 665 | -8.110% |
| 2025-05-07 | 34.22 | 34.22 | 34.22 | 34.22 | -0.554% | 249 | -8.273% |
| 2025-05-06 | 34.41 | 34.41 | 34.41 | 34.41 | +0.288% | 312 | -8.781% |
| 2025-05-05 | 34.38 | 34.38 | 34.31 | 34.31 | -1.518% | 919 | -8.519% |
| 2025-05-02 | 34.84 | 34.84 | 34.84 | 34.84 | +0.621% | 191 | -9.907% |
| 2025-05-01 | 34.66 | 34.68 | 34.63 | 34.63 | -1.112% | 1,139 | -9.348% |
| 2025-04-30 | 34.87 | 35.02 | 34.87 | 35.02 | -0.297% | 1,339 | -10.356% |
| 2025-04-29 | 35.10 | 35.12 | 35.09 | 35.12 | -0.384% | 914 | -10.622% |
| 2025-04-28 | 35.28 | 35.28 | 35.15 | 35.26 | -0.627% | 1,109 | -10.965% |
| 2025-04-25 | 35.48 | 35.48 | 35.48 | 35.48 | +0.156% | 82 | -11.523% |
| 2025-04-24 | 35.29 | 35.42 | 35.29 | 35.42 | +1.581% | 994 | -11.386% |
| 2025-04-23 | 34.85 | 34.87 | 34.85 | 34.87 | +0.185% | 1,299 | -9.985% |
| 2025-04-22 | 34.74 | 34.93 | 34.74 | 34.81 | +1.103% | 1,084 | -9.819% |
| 2025-04-21 | 34.60 | 34.60 | 34.43 | 34.43 | -0.383% | 1,350 | -8.824% |
| 2025-04-17 | 34.61 | 34.61 | 34.56 | 34.56 | +0.009% | 171 | -9.173% |
| 2025-04-16 | 34.72 | 34.81 | 34.50 | 34.56 | -0.336% | 1,511 | -9.165% |
| 2025-04-15 | 34.76 | 34.76 | 34.67 | 34.67 | +0.475% | 218 | -9.470% |
| 2025-04-14 | 34.61 | 34.62 | 34.51 | 34.51 | 0.000% | 923 | -9.040% |