FLSW
Franklin FTSE Switzerland ETF
stockNYSEETF
Market OpenOct 5, 2026 11:12:16 AM EDT
40.74USD-0.278%(-0.11)11,948
FLSW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.71 | 40.74 | 40.70 | 40.74 | -0.290% | 11,948 | 0.000% |
| 2026-10-02 | 40.85 | 40.91 | 40.71 | 40.86 | +0.414% | 4,119 | -0.290% |
| 2026-10-01 | 40.60 | 40.69 | 40.46 | 40.69 | -0.217% | 46,617 | +0.123% |
| 2026-09-30 | 41.26 | 41.26 | 40.75 | 40.78 | -1.144% | 16,159 | -0.094% |
| 2026-09-29 | 41.30 | 41.30 | 41.05 | 41.25 | -0.650% | 11,312 | -1.236% |
| 2026-09-28 | 41.41 | 41.63 | 41.38 | 41.52 | -0.812% | 6,683 | -1.879% |
| 2026-09-25 | 41.61 | 42.52 | 41.61 | 41.86 | +0.403% | 8,968 | -2.676% |
| 2026-09-24 | 41.60 | 41.74 | 41.48 | 41.69 | +0.141% | 3,772 | -2.283% |
| 2026-09-23 | 41.98 | 42.01 | 41.61 | 41.63 | -1.462% | 6,071 | -2.145% |
| 2026-09-22 | 42.34 | 42.34 | 42.05 | 42.25 | +0.339% | 3,538 | -3.576% |
| 2026-09-21 | 42.08 | 42.21 | 42.04 | 42.11 | +1.300% | 13,884 | -3.249% |
| 2026-09-18 | 41.51 | 41.61 | 41.45 | 41.57 | -0.418% | 10,521 | -1.991% |
| 2026-09-17 | 41.94 | 41.99 | 41.70 | 41.74 | +0.425% | 5,978 | -2.401% |
| 2026-09-16 | 41.93 | 41.93 | 41.57 | 41.57 | -0.338% | 11,461 | -1.986% |
| 2026-09-15 | 41.57 | 41.72 | 41.51 | 41.71 | -0.308% | 8,053 | -2.318% |
| 2026-09-14 | 41.99 | 42.08 | 41.66 | 41.84 | +0.013% | 7,056 | -2.618% |
| 2026-09-11 | 42.07 | 42.07 | 41.62 | 41.83 | +0.491% | 14,307 | -2.606% |
| 2026-09-10 | 41.84 | 41.84 | 41.56 | 41.63 | -0.890% | 9,735 | -2.128% |
| 2026-09-09 | 42.48 | 42.48 | 41.96 | 42.00 | -1.383% | 4,330 | -2.999% |
| 2026-09-08 | 42.90 | 42.90 | 42.57 | 42.59 | -2.470% | 7,671 | -4.340% |
| 2026-09-04 | 43.68 | 43.73 | 43.57 | 43.67 | -0.424% | 5,013 | -6.704% |
| 2026-09-03 | 44.00 | 44.00 | 43.25 | 43.85 | +0.937% | 3,875 | -7.099% |
| 2026-09-02 | 43.42 | 43.56 | 43.37 | 43.45 | +0.700% | 4,457 | -6.228% |
| 2026-09-01 | 43.48 | 43.54 | 43.14 | 43.14 | -1.137% | 12,534 | -5.571% |
| 2026-08-31 | 43.79 | 43.79 | 43.41 | 43.64 | -0.431% | 65,966 | -6.645% |
| 2026-08-28 | 44.23 | 44.23 | 43.72 | 43.83 | -0.750% | 5,200 | -7.048% |
| 2026-08-27 | 44.27 | 44.27 | 44.05 | 44.16 | -0.310% | 5,265 | -7.745% |
| 2026-08-26 | 44.74 | 44.74 | 44.24 | 44.30 | -1.224% | 11,312 | -8.031% |
| 2026-08-25 | 44.64 | 44.85 | 44.51 | 44.85 | +0.857% | 4,174 | -9.156% |
| 2026-08-24 | 44.48 | 44.51 | 44.40 | 44.46 | -0.115% | 19,676 | -8.377% |
| 2026-08-21 | 44.29 | 44.57 | 44.29 | 44.52 | +0.932% | 11,524 | -8.482% |
| 2026-08-20 | 44.30 | 44.32 | 44.05 | 44.10 | -1.198% | 4,759 | -7.629% |
| 2026-08-19 | 44.31 | 44.64 | 44.30 | 44.64 | +2.644% | 3,395 | -8.736% |
| 2026-08-18 | 43.59 | 43.65 | 43.49 | 43.49 | -0.309% | 1,779 | -6.323% |
| 2026-08-17 | 43.74 | 43.84 | 43.54 | 43.62 | -0.431% | 7,404 | -6.612% |
| 2026-08-14 | 43.92 | 43.92 | 43.81 | 43.81 | -0.634% | 2,013 | -7.015% |
| 2026-08-13 | 44.25 | 44.30 | 44.09 | 44.09 | -0.027% | 4,578 | -7.604% |
| 2026-08-12 | 44.14 | 44.14 | 43.86 | 44.10 | -0.511% | 5,324 | -7.630% |
| 2026-08-11 | 44.59 | 44.59 | 44.28 | 44.33 | -0.480% | 1,205 | -8.101% |
| 2026-08-10 | 44.54 | 44.55 | 44.40 | 44.55 | -0.292% | 3,887 | -8.542% |
| 2026-08-07 | 44.80 | 44.85 | 44.64 | 44.68 | +1.122% | 4,493 | -8.810% |
| 2026-08-06 | 44.39 | 44.45 | 44.17 | 44.18 | -0.883% | 15,978 | -7.786% |
| 2026-08-05 | 44.41 | 44.59 | 44.41 | 44.57 | +0.582% | 3,377 | -8.600% |
| 2026-08-04 | 44.16 | 44.32 | 44.06 | 44.32 | +1.128% | 5,083 | -8.069% |
| 2026-08-03 | 43.89 | 43.89 | 43.66 | 43.82 | -0.133% | 12,325 | -7.032% |
| 2026-07-31 | 43.79 | 43.88 | 43.39 | 43.88 | -0.666% | 32,543 | -7.156% |
| 2026-07-30 | 43.81 | 44.18 | 43.81 | 44.17 | +1.889% | 9,196 | -7.774% |
| 2026-07-29 | 43.45 | 43.49 | 43.31 | 43.35 | -0.805% | 3,656 | -6.032% |
| 2026-07-28 | 43.56 | 43.77 | 43.56 | 43.71 | +1.330% | 2,424 | -6.788% |
| 2026-07-27 | 43.26 | 43.26 | 43.09 | 43.13 | +0.519% | 2,282 | -5.549% |
| 2026-07-24 | 43.05 | 43.11 | 42.90 | 42.91 | +0.575% | 2,349 | -5.058% |
| 2026-07-23 | 42.33 | 42.75 | 42.30 | 42.67 | -0.879% | 2,712 | -4.513% |
| 2026-07-22 | 43.19 | 43.19 | 43.04 | 43.04 | -0.457% | 742 | -5.352% |
| 2026-07-21 | 43.23 | 43.24 | 43.23 | 43.24 | +0.495% | 738 | -5.785% |
| 2026-07-20 | 43.43 | 43.43 | 43.03 | 43.03 | -1.315% | 2,792 | -5.318% |
| 2026-07-17 | 43.55 | 43.83 | 43.55 | 43.60 | +0.456% | 3,356 | -6.563% |
| 2026-07-16 | 43.36 | 43.40 | 43.33 | 43.40 | -0.382% | 2,509 | -6.137% |
| 2026-07-15 | 43.26 | 43.70 | 43.26 | 43.57 | +1.003% | 2,946 | -6.495% |
| 2026-07-14 | 43.46 | 43.46 | 43.14 | 43.14 | +0.072% | 3,528 | -5.558% |
| 2026-07-13 | 43.32 | 43.43 | 43.06 | 43.11 | -0.999% | 7,508 | -5.490% |
| 2026-07-10 | 43.56 | 43.67 | 43.46 | 43.54 | +0.099% | 4,779 | -6.435% |
| 2026-07-09 | 43.32 | 43.59 | 43.32 | 43.50 | +0.419% | 9,305 | -6.342% |
| 2026-07-08 | 43.38 | 43.38 | 43.17 | 43.32 | -1.128% | 887 | -5.949% |
| 2026-07-07 | 44.18 | 44.18 | 43.79 | 43.81 | -0.605% | 4,897 | -7.010% |
| 2026-07-06 | 43.95 | 44.15 | 43.68 | 44.08 | -0.218% | 6,629 | -7.572% |
| 2026-07-02 | 43.87 | 44.33 | 43.81 | 44.17 | +2.267% | 6,123 | -7.773% |
| 2026-07-01 | 43.02 | 43.27 | 43.02 | 43.19 | -0.312% | 3,840 | -5.683% |
| 2026-06-30 | 43.59 | 43.60 | 43.25 | 43.33 | -1.005% | 7,820 | -5.977% |
| 2026-06-29 | 43.42 | 43.77 | 43.30 | 43.77 | +1.434% | 7,654 | -6.923% |
| 2026-06-26 | 43.11 | 43.35 | 43.11 | 43.15 | -2.573% | 4,985 | -5.588% |
| 2026-06-25 | 44.37 | 44.37 | 44.29 | 44.29 | +1.184% | 3,447 | -8.018% |
| 2026-06-24 | 43.71 | 43.88 | 43.70 | 43.77 | +0.964% | 22,803 | -6.929% |
| 2026-06-23 | 43.25 | 43.41 | 43.20 | 43.35 | +0.481% | 17,412 | -6.032% |
| 2026-06-22 | 43.08 | 43.26 | 42.96 | 43.15 | -0.311% | 22,786 | -5.579% |
| 2026-06-18 | 43.29 | 43.37 | 43.22 | 43.28 | -0.324% | 3,441 | -5.873% |
| 2026-06-17 | 43.90 | 43.96 | 43.37 | 43.42 | -0.545% | 3,414 | -6.178% |
| 2026-06-16 | 43.64 | 43.74 | 43.52 | 43.66 | +0.430% | 3,676 | -6.689% |
| 2026-06-15 | 43.83 | 43.83 | 43.47 | 43.47 | +0.119% | 3,585 | -6.288% |
| 2026-06-12 | 43.34 | 43.49 | 43.28 | 43.42 | -0.119% | 3,838 | -6.177% |
| 2026-06-11 | 42.89 | 43.47 | 42.62 | 43.47 | +2.890% | 6,551 | -6.288% |
| 2026-06-10 | 42.70 | 42.70 | 42.25 | 42.25 | -0.642% | 3,593 | -3.580% |
| 2026-06-09 | 42.69 | 42.69 | 42.19 | 42.53 | +0.763% | 3,213 | -4.200% |
| 2026-06-08 | 42.46 | 42.46 | 42.12 | 42.20 | -0.515% | 2,306 | -3.468% |
| 2026-06-05 | 42.85 | 42.85 | 42.24 | 42.42 | -1.033% | 2,322 | -3.966% |
| 2026-06-04 | 42.87 | 43.88 | 42.74 | 42.87 | +1.545% | 28,941 | -4.958% |
| 2026-06-03 | 42.27 | 42.32 | 41.93 | 42.21 | -1.601% | 3,827 | -3.489% |
| 2026-06-02 | 42.94 | 42.94 | 42.66 | 42.90 | -0.195% | 19,648 | -5.035% |
| 2026-06-01 | 42.89 | 43.12 | 42.69 | 42.98 | -1.728% | 4,992 | -5.220% |
| 2026-05-29 | 43.81 | 43.94 | 43.74 | 43.74 | +0.395% | 3,082 | -6.858% |
| 2026-05-28 | 43.31 | 43.57 | 43.25 | 43.57 | -0.248% | 3,864 | -6.490% |
| 2026-05-27 | 43.71 | 43.71 | 43.55 | 43.68 | +0.407% | 2,783 | -6.722% |
| 2026-05-26 | 43.55 | 43.55 | 43.42 | 43.50 | +0.295% | 2,299 | -6.342% |
| 2026-05-22 | 43.39 | 43.58 | 43.27 | 43.37 | -0.175% | 2,694 | -6.065% |
| 2026-05-21 | 42.92 | 43.50 | 42.74 | 43.45 | +0.912% | 1,975 | -6.230% |
| 2026-05-20 | 42.74 | 43.12 | 42.74 | 43.05 | +1.139% | 2,489 | -5.375% |
| 2026-05-19 | 42.66 | 42.66 | 42.57 | 42.57 | -0.372% | 1,398 | -4.297% |
| 2026-05-18 | 42.53 | 42.73 | 42.44 | 42.73 | +1.135% | 4,589 | -4.654% |
| 2026-05-15 | 42.38 | 42.42 | 42.24 | 42.25 | -1.059% | 3,586 | -3.572% |
| 2026-05-14 | 42.70 | 43.03 | 42.65 | 42.70 | +0.081% | 4,589 | -4.593% |
| 2026-05-13 | 42.52 | 42.67 | 42.49 | 42.67 | +0.223% | 3,576 | -4.516% |
| 2026-05-12 | 42.31 | 42.57 | 42.29 | 42.57 | +0.058% | 8,769 | -4.303% |
| 2026-05-11 | 42.66 | 42.73 | 42.52 | 42.55 | -0.708% | 6,577 | -4.248% |
| 2026-05-08 | 42.86 | 42.93 | 42.62 | 42.85 | +0.979% | 6,921 | -4.925% |
| 2026-05-07 | 43.31 | 43.31 | 42.43 | 42.44 | -2.126% | 9,475 | -3.994% |
| 2026-05-06 | 43.26 | 43.36 | 43.19 | 43.36 | +2.583% | 5,989 | -6.036% |
| 2026-05-05 | 42.03 | 42.33 | 42.03 | 42.27 | +1.276% | 20,042 | -3.608% |
| 2026-05-04 | 42.08 | 42.11 | 41.70 | 41.73 | -1.601% | 3,701 | -2.378% |
| 2026-05-01 | 42.44 | 42.72 | 42.41 | 42.41 | -0.349% | 5,971 | -3.941% |
| 2026-04-30 | 42.00 | 42.56 | 42.00 | 42.56 | +2.730% | 6,344 | -4.276% |
| 2026-04-29 | 41.65 | 41.65 | 41.42 | 41.43 | -1.478% | 4,965 | -1.663% |
| 2026-04-28 | 42.05 | 42.05 | 42.05 | 42.05 | -0.502% | 563 | -3.117% |
| 2026-04-27 | 42.41 | 42.45 | 42.26 | 42.26 | -0.751% | 4,968 | -3.603% |
| 2026-04-24 | 42.21 | 42.65 | 42.21 | 42.58 | +0.660% | 3,368 | -4.327% |
| 2026-04-23 | 42.62 | 42.62 | 42.06 | 42.30 | +0.005% | 5,742 | -3.696% |
| 2026-04-22 | 42.36 | 42.36 | 42.15 | 42.30 | +0.371% | 1,340 | -3.691% |
| 2026-04-21 | 42.88 | 42.88 | 42.15 | 42.15 | -2.349% | 3,202 | -3.334% |
| 2026-04-20 | 43.03 | 43.17 | 42.94 | 43.16 | -0.136% | 7,225 | -5.604% |
| 2026-04-17 | 43.11 | 43.49 | 43.03 | 43.22 | +2.169% | 14,789 | -5.733% |
| 2026-04-16 | 42.59 | 42.59 | 42.21 | 42.30 | -0.844% | 53,021 | -3.688% |
| 2026-04-15 | 42.73 | 42.73 | 42.54 | 42.66 | -0.344% | 2,889 | -4.501% |
| 2026-04-14 | 42.87 | 42.87 | 42.80 | 42.81 | +0.924% | 1,292 | -4.829% |
| 2026-04-13 | 41.83 | 42.42 | 41.79 | 42.42 | +1.034% | 10,831 | -3.950% |
| 2026-04-10 | 41.98 | 41.98 | 41.83 | 41.98 | +0.245% | 1,996 | -2.956% |
| 2026-04-09 | 41.61 | 41.96 | 41.61 | 41.88 | -0.088% | 1,634 | -2.718% |
| 2026-04-08 | 41.91 | 41.92 | 41.74 | 41.92 | +2.783% | 4,144 | -2.804% |
| 2026-04-07 | 40.48 | 40.84 | 40.07 | 40.78 | -0.742% | 7,997 | -0.098% |
| 2026-04-06 | 40.83 | 41.11 | 40.76 | 41.09 | +0.758% | 9,020 | -0.840% |
| 2026-04-02 | 40.61 | 40.79 | 40.57 | 40.78 | -0.814% | 5,807 | -0.088% |
| 2026-04-01 | 40.99 | 41.31 | 40.92 | 41.11 | +1.352% | 2,728 | -0.901% |
| 2026-03-31 | 40.15 | 40.79 | 39.82 | 40.56 | +2.290% | 11,158 | +0.438% |
| 2026-03-30 | 39.65 | 39.88 | 39.52 | 39.65 | +0.817% | 4,774 | +2.739% |
| 2026-03-27 | 39.66 | 39.71 | 39.33 | 39.33 | -0.550% | 6,364 | +3.578% |
| 2026-03-26 | 39.89 | 39.93 | 39.55 | 39.55 | -1.803% | 3,413 | +3.009% |
| 2026-03-25 | 40.35 | 40.48 | 40.24 | 40.28 | +1.682% | 3,900 | +1.151% |
| 2026-03-24 | 39.30 | 39.79 | 39.15 | 39.61 | -0.457% | 22,631 | +2.853% |
| 2026-03-23 | 39.64 | 40.13 | 39.60 | 39.79 | +1.926% | 20,359 | +2.382% |
| 2026-03-20 | 39.91 | 39.91 | 38.73 | 39.04 | -1.761% | 16,152 | +4.355% |
| 2026-03-19 | 39.46 | 40.14 | 39.46 | 39.74 | -0.799% | 10,561 | +2.516% |
| 2026-03-18 | 40.81 | 40.81 | 40.02 | 40.06 | -2.530% | 7,568 | +1.697% |
| 2026-03-17 | 41.42 | 41.42 | 41.10 | 41.10 | -0.049% | 14,557 | -0.876% |
| 2026-03-16 | 40.92 | 41.17 | 40.92 | 41.12 | +1.248% | 10,497 | -0.924% |
| 2026-03-13 | 41.19 | 41.27 | 40.54 | 40.61 | -1.257% | 14,642 | +0.312% |
| 2026-03-12 | 41.25 | 41.31 | 40.98 | 41.13 | -1.168% | 8,865 | -0.948% |
| 2026-03-11 | 41.54 | 41.63 | 41.43 | 41.62 | -0.201% | 11,124 | -2.105% |
| 2026-03-10 | 42.16 | 42.40 | 41.57 | 41.70 | -1.095% | 14,137 | -2.302% |
| 2026-03-09 | 41.29 | 42.16 | 41.03 | 42.16 | -0.291% | 23,145 | -3.372% |
| 2026-03-06 | 41.55 | 42.35 | 41.55 | 42.28 | -0.069% | 15,416 | -3.653% |
| 2026-03-05 | 42.60 | 42.78 | 41.98 | 42.31 | -2.164% | 24,951 | -3.720% |
| 2026-03-04 | 43.35 | 43.35 | 42.92 | 43.25 | +0.455% | 79,962 | -5.803% |
| 2026-03-03 | 42.48 | 43.11 | 42.18 | 43.05 | -2.217% | 19,658 | -5.374% |
| 2026-03-02 | 44.05 | 44.21 | 43.88 | 44.03 | -2.308% | 26,669 | -7.472% |
| 2026-02-27 | 45.09 | 45.33 | 44.99 | 45.07 | +0.738% | 26,442 | -9.607% |
| 2026-02-26 | 44.84 | 44.84 | 44.54 | 44.74 | -0.201% | 20,231 | -8.941% |
| 2026-02-25 | 44.91 | 44.98 | 44.81 | 44.83 | -0.009% | 10,046 | -9.123% |
| 2026-02-24 | 44.82 | 44.97 | 44.82 | 44.83 | +0.819% | 13,711 | -9.131% |
| 2026-02-23 | 44.40 | 44.58 | 44.36 | 44.47 | -0.283% | 79,862 | -8.388% |
| 2026-02-20 | 44.29 | 44.60 | 44.23 | 44.60 | +0.483% | 7,695 | -8.647% |
| 2026-02-19 | 44.30 | 44.38 | 44.17 | 44.38 | -0.131% | 9,672 | -8.205% |
| 2026-02-18 | 44.57 | 44.62 | 44.38 | 44.44 | -0.334% | 15,247 | -8.326% |
| 2026-02-17 | 44.27 | 44.62 | 44.14 | 44.59 | +0.983% | 53,548 | -8.632% |
| 2026-02-13 | 44.07 | 44.23 | 43.93 | 44.16 | +0.627% | 8,275 | -7.734% |
| 2026-02-12 | 44.03 | 44.08 | 43.80 | 43.88 | +0.152% | 8,262 | -7.156% |
| 2026-02-11 | 43.80 | 43.90 | 43.60 | 43.81 | -0.352% | 11,754 | -7.015% |
| 2026-02-10 | 44.19 | 44.20 | 43.93 | 43.97 | +0.052% | 19,767 | -7.342% |
| 2026-02-09 | 43.95 | 44.02 | 43.83 | 43.95 | +0.769% | 20,125 | -7.294% |
| 2026-02-06 | 43.17 | 43.61 | 43.17 | 43.61 | +1.312% | 20,565 | -6.581% |
| 2026-02-05 | 43.10 | 43.27 | 43.05 | 43.05 | -0.386% | 17,493 | -5.355% |
| 2026-02-04 | 43.37 | 43.67 | 43.12 | 43.21 | +0.951% | 59,407 | -5.720% |
| 2026-02-03 | 42.67 | 43.00 | 42.64 | 42.80 | -0.646% | 19,073 | -4.824% |
| 2026-02-02 | 42.83 | 43.11 | 42.72 | 43.08 | +1.097% | 10,293 | -5.439% |
| 2026-01-30 | 42.93 | 43.01 | 42.56 | 42.62 | -1.222% | 10,504 | -4.401% |
| 2026-01-29 | 42.99 | 43.15 | 42.55 | 43.14 | +1.956% | 12,930 | -5.570% |
| 2026-01-28 | 42.72 | 42.72 | 42.14 | 42.32 | -2.236% | 44,466 | -3.723% |
| 2026-01-27 | 42.98 | 43.34 | 42.98 | 43.28 | +2.230% | 15,685 | -5.876% |
| 2026-01-26 | 42.35 | 42.54 | 42.34 | 42.34 | +0.581% | 16,209 | -3.776% |
| 2026-01-23 | 41.64 | 42.09 | 41.55 | 42.09 | +0.526% | 12,981 | -3.218% |
| 2026-01-22 | 41.90 | 41.96 | 41.85 | 41.87 | +0.248% | 7,074 | -2.709% |
| 2026-01-21 | 41.53 | 41.77 | 41.37 | 41.77 | +0.619% | 12,317 | -2.468% |
| 2026-01-20 | 41.50 | 41.66 | 41.34 | 41.51 | -0.639% | 22,567 | -1.865% |
| 2026-01-16 | 41.88 | 41.88 | 41.73 | 41.78 | -0.151% | 4,445 | -2.492% |
| 2026-01-15 | 42.00 | 42.00 | 41.82 | 41.84 | -0.438% | 3,984 | -2.640% |
| 2026-01-14 | 41.91 | 42.04 | 41.85 | 42.03 | +0.891% | 7,460 | -3.066% |
| 2026-01-13 | 41.77 | 41.77 | 41.58 | 41.66 | -0.856% | 10,047 | -2.202% |
| 2026-01-12 | 42.08 | 42.15 | 41.92 | 42.02 | +0.196% | 14,277 | -3.039% |
| 2026-01-09 | 41.77 | 41.96 | 41.70 | 41.94 | +0.617% | 9,305 | -2.850% |
| 2026-01-08 | 41.54 | 41.77 | 41.54 | 41.68 | -0.237% | 6,085 | -2.251% |
| 2026-01-07 | 41.89 | 41.92 | 41.68 | 41.78 | -0.382% | 5,194 | -2.482% |
| 2026-01-06 | 41.84 | 41.95 | 41.82 | 41.94 | +0.166% | 8,315 | -2.855% |
| 2026-01-05 | 41.33 | 41.87 | 41.28 | 41.87 | +0.323% | 17,638 | -2.693% |
| 2026-01-02 | 42.06 | 42.06 | 41.56 | 41.73 | +0.609% | 9,204 | -2.379% |
| 2025-12-31 | 41.69 | 41.69 | 41.48 | 41.48 | -0.532% | 7,613 | -1.784% |
| 2025-12-30 | 41.74 | 41.83 | 41.69 | 41.70 | -0.177% | 14,201 | -2.307% |
| 2025-12-29 | 42.00 | 42.00 | 41.75 | 41.78 | -0.269% | 32,078 | -2.480% |
| 2025-12-26 | 41.82 | 41.89 | 41.79 | 41.89 | +0.141% | 2,584 | -2.742% |
| 2025-12-24 | 41.85 | 41.86 | 41.83 | 41.83 | +0.137% | 5,341 | -2.605% |
| 2025-12-23 | 41.83 | 41.83 | 41.69 | 41.77 | +0.647% | 5,277 | -2.471% |
| 2025-12-22 | 41.20 | 41.50 | 41.20 | 41.50 | +0.836% | 4,880 | -1.841% |
| 2025-12-19 | 41.17 | 41.29 | 41.08 | 41.16 | -0.024% | 9,549 | -1.020% |
| 2025-12-18 | 41.09 | 41.28 | 41.04 | 41.17 | +1.205% | 3,943 | -1.044% |
| 2025-12-17 | 40.78 | 40.89 | 40.67 | 40.68 | +0.394% | 16,556 | +0.148% |
| 2025-12-16 | 41.07 | 41.07 | 40.52 | 40.52 | -0.874% | 43,410 | +0.543% |
| 2025-12-15 | 40.92 | 40.94 | 40.74 | 40.88 | +1.216% | 4,983 | -0.336% |
| 2025-12-12 | 40.62 | 40.77 | 40.38 | 40.39 | -0.516% | 7,995 | +0.876% |
| 2025-12-11 | 40.57 | 41.08 | 40.57 | 40.60 | +0.417% | 11,852 | +0.355% |
| 2025-12-10 | 40.09 | 40.49 | 40.08 | 40.43 | +1.242% | 3,060 | +0.773% |
| 2025-12-09 | 40.09 | 40.13 | 39.93 | 39.93 | -0.153% | 6,871 | +2.025% |
| 2025-12-08 | 40.31 | 40.31 | 39.97 | 39.99 | -0.537% | 3,728 | +1.869% |
| 2025-12-05 | 40.26 | 40.29 | 40.17 | 40.21 | +0.322% | 1,998 | +1.322% |
| 2025-12-04 | 40.21 | 40.21 | 40.08 | 40.08 | -0.318% | 1,396 | +1.648% |
| 2025-12-03 | 40.10 | 40.24 | 40.10 | 40.21 | +0.304% | 4,241 | +1.326% |
| 2025-12-02 | 39.95 | 40.09 | 39.93 | 40.09 | +0.850% | 2,962 | +1.634% |
| 2025-12-01 | 39.89 | 39.89 | 39.75 | 39.75 | -0.646% | 3,293 | +2.497% |
| 2025-11-28 | 39.80 | 40.01 | 39.79 | 40.01 | +0.360% | 1,025 | +1.835% |
| 2025-11-26 | 39.77 | 39.89 | 39.77 | 39.86 | +0.731% | 2,841 | +2.202% |
| 2025-11-25 | 39.24 | 39.57 | 39.24 | 39.57 | +1.464% | 7,269 | +2.949% |
| 2025-11-24 | 39.21 | 39.21 | 38.77 | 39.00 | -0.289% | 8,598 | +4.456% |
| 2025-11-21 | 38.85 | 39.17 | 38.85 | 39.12 | +1.733% | 3,488 | +4.154% |
| 2025-11-20 | 38.90 | 38.90 | 38.44 | 38.45 | -1.166% | 4,787 | +5.959% |
| 2025-11-19 | 39.08 | 39.08 | 38.72 | 38.90 | -0.485% | 3,906 | +4.724% |
| 2025-11-18 | 39.09 | 39.23 | 38.98 | 39.09 | -0.427% | 4,696 | +4.216% |
| 2025-11-17 | 39.53 | 39.64 | 39.21 | 39.26 | -1.240% | 7,200 | +3.771% |
| 2025-11-14 | 39.86 | 39.88 | 39.64 | 39.75 | -0.459% | 3,126 | +2.484% |
| 2025-11-13 | 40.18 | 40.23 | 39.94 | 39.94 | -0.442% | 5,900 | +2.013% |
| 2025-11-12 | 40.03 | 40.23 | 40.03 | 40.11 | +0.744% | 2,639 | +1.562% |
| 2025-11-11 | 39.59 | 39.84 | 39.59 | 39.82 | +2.213% | 1,329 | +2.318% |
| 2025-11-10 | 38.79 | 38.95 | 38.68 | 38.95 | +1.247% | 5,209 | +4.582% |
| 2025-11-07 | 38.21 | 38.48 | 38.21 | 38.48 | +0.722% | 2,779 | +5.886% |
| 2025-11-06 | 38.25 | 38.25 | 38.14 | 38.20 | -0.177% | 2,546 | +6.651% |
| 2025-11-05 | 38.17 | 38.29 | 38.11 | 38.27 | +0.430% | 3,150 | +6.462% |
| 2025-11-04 | 37.94 | 38.15 | 37.94 | 38.10 | -0.211% | 2,130 | +6.920% |
| 2025-11-03 | 38.19 | 38.20 | 38.14 | 38.18 | -0.524% | 4,931 | +6.694% |
| 2025-10-31 | 38.33 | 38.39 | 38.17 | 38.39 | -0.349% | 2,201 | +6.135% |
| 2025-10-30 | 38.50 | 38.59 | 38.36 | 38.52 | -0.223% | 4,981 | +5.764% |
| 2025-10-29 | 38.96 | 38.96 | 38.51 | 38.61 | -1.028% | 3,273 | +5.528% |
| 2025-10-28 | 39.03 | 39.15 | 39.01 | 39.01 | -1.030% | 3,669 | +4.443% |
| 2025-10-27 | 39.30 | 39.44 | 39.25 | 39.41 | -0.306% | 3,567 | +3.368% |
| 2025-10-24 | 39.55 | 39.59 | 39.51 | 39.53 | -0.017% | 2,633 | +3.051% |
| 2025-10-23 | 39.58 | 39.58 | 39.54 | 39.54 | +0.103% | 1,865 | +3.033% |
| 2025-10-22 | 39.55 | 39.63 | 39.49 | 39.50 | -0.181% | 2,700 | +3.139% |
| 2025-10-21 | 39.74 | 39.74 | 39.55 | 39.57 | -0.776% | 5,645 | +2.952% |
| 2025-10-20 | 39.72 | 39.89 | 39.68 | 39.88 | -0.227% | 4,183 | +2.154% |
| 2025-10-17 | 39.76 | 39.97 | 39.76 | 39.97 | +0.554% | 2,268 | +1.922% |
| 2025-10-16 | 39.58 | 39.85 | 39.58 | 39.75 | +1.274% | 5,580 | +2.487% |
| 2025-10-15 | 39.00 | 39.28 | 39.00 | 39.25 | +0.508% | 8,693 | +3.793% |
| 2025-10-14 | 38.82 | 39.13 | 38.76 | 39.05 | +0.354% | 3,637 | +4.320% |
| 2025-10-13 | 38.77 | 38.91 | 38.76 | 38.91 | -0.011% | 2,304 | +4.690% |
| 2025-10-10 | 39.27 | 39.27 | 38.84 | 38.92 | -0.391% | 4,738 | +4.678% |
| 2025-10-09 | 39.44 | 39.44 | 39.05 | 39.07 | -0.795% | 3,507 | +4.269% |
| 2025-10-08 | 39.47 | 39.47 | 39.34 | 39.39 | +0.422% | 2,638 | +3.440% |
| 2025-10-07 | 39.37 | 39.37 | 39.22 | 39.22 | -0.383% | 2,618 | +3.877% |
| 2025-10-06 | 39.31 | 39.43 | 39.31 | 39.37 | +0.256% | 2,234 | +3.478% |
| 2025-10-03 | 39.14 | 39.31 | 39.14 | 39.27 | +0.873% | 4,495 | +3.743% |
| 2025-10-02 | 38.85 | 38.93 | 38.85 | 38.93 | +0.447% | 1,258 | +4.649% |
| 2025-10-01 | 38.60 | 38.76 | 38.57 | 38.76 | +1.059% | 7,283 | +5.117% |
| 2025-09-30 | 37.98 | 38.35 | 37.98 | 38.35 | +1.416% | 2,440 | +6.230% |
| 2025-09-29 | 37.80 | 37.82 | 37.76 | 37.82 | +0.341% | 4,920 | +7.734% |
| 2025-09-26 | 37.50 | 37.69 | 37.50 | 37.69 | +0.712% | 1,313 | +8.101% |
| 2025-09-25 | 37.56 | 37.58 | 37.31 | 37.42 | -1.140% | 2,833 | +8.871% |
| 2025-09-24 | 38.00 | 38.03 | 37.84 | 37.85 | -1.280% | 5,590 | +7.630% |
| 2025-09-23 | 38.52 | 38.52 | 38.34 | 38.34 | -0.576% | 2,411 | +6.252% |
| 2025-09-22 | 38.35 | 38.57 | 38.35 | 38.56 | +0.577% | 6,208 | +5.640% |
| 2025-09-19 | 38.45 | 38.45 | 38.31 | 38.34 | -0.037% | 4,340 | +6.250% |
| 2025-09-18 | 38.33 | 38.36 | 38.30 | 38.36 | -0.098% | 1,751 | +6.210% |
| 2025-09-17 | 38.56 | 38.69 | 38.40 | 38.40 | -0.454% | 3,523 | +6.106% |
| 2025-09-16 | 38.61 | 38.62 | 38.48 | 38.57 | -0.179% | 4,461 | +5.623% |
| 2025-09-15 | 38.61 | 38.64 | 38.55 | 38.64 | +0.002% | 4,488 | +5.435% |
| 2025-09-12 | 38.73 | 38.75 | 38.64 | 38.64 | -0.881% | 4,829 | +5.437% |
| 2025-09-11 | 38.80 | 39.92 | 38.80 | 38.98 | +1.032% | 7,063 | +4.508% |
| 2025-09-10 | 38.73 | 38.76 | 38.55 | 38.58 | -0.727% | 5,136 | +5.586% |
| 2025-09-09 | 38.92 | 38.92 | 38.81 | 38.87 | -0.463% | 2,740 | +4.819% |
| 2025-09-08 | 39.00 | 39.08 | 38.95 | 39.05 | +0.273% | 4,936 | +4.333% |
| 2025-09-05 | 38.97 | 39.10 | 38.91 | 38.94 | +0.629% | 3,560 | +4.618% |
| 2025-09-04 | 38.59 | 38.70 | 38.57 | 38.70 | +1.415% | 4,830 | +5.276% |
| 2025-09-03 | 37.96 | 38.16 | 37.96 | 38.16 | +0.814% | 6,728 | +6.767% |
| 2025-09-02 | 37.81 | 38.02 | 37.81 | 37.85 | -1.471% | 5,463 | +7.635% |
| 2025-08-29 | 38.43 | 38.52 | 38.39 | 38.41 | -0.065% | 4,610 | +6.053% |
| 2025-08-28 | 38.31 | 38.49 | 38.31 | 38.44 | +0.159% | 2,063 | +5.984% |
| 2025-08-27 | 38.30 | 38.39 | 38.30 | 38.38 | +0.252% | 5,635 | +6.153% |
| 2025-08-26 | 38.29 | 38.30 | 38.18 | 38.28 | +0.241% | 7,466 | +6.420% |
| 2025-08-25 | 38.69 | 38.70 | 38.14 | 38.19 | -1.428% | 11,229 | +6.677% |
| 2025-08-22 | 38.46 | 38.77 | 38.46 | 38.74 | +1.291% | 4,786 | +5.153% |
| 2025-08-21 | 38.27 | 38.29 | 38.24 | 38.25 | -0.948% | 2,526 | +6.511% |
| 2025-08-20 | 38.46 | 38.65 | 38.46 | 38.62 | +1.069% | 2,649 | +5.501% |
| 2025-08-19 | 38.14 | 38.21 | 37.86 | 38.21 | +0.793% | 4,378 | +6.629% |
| 2025-08-18 | 37.82 | 37.91 | 37.76 | 37.91 | -0.072% | 3,894 | +7.475% |
| 2025-08-15 | 37.87 | 37.95 | 37.73 | 37.93 | +0.511% | 5,690 | +7.397% |
| 2025-08-14 | 37.55 | 37.74 | 37.55 | 37.74 | +0.082% | 2,244 | +7.946% |
| 2025-08-13 | 37.52 | 37.71 | 37.52 | 37.71 | +0.584% | 3,513 | +8.035% |
| 2025-08-12 | 37.39 | 37.50 | 37.39 | 37.49 | +1.098% | 1,540 | +8.666% |
| 2025-08-11 | 37.17 | 37.17 | 36.94 | 37.08 | -0.736% | 6,860 | +9.859% |
| 2025-08-08 | 37.25 | 37.39 | 37.16 | 37.36 | -0.212% | 7,940 | +9.051% |
| 2025-08-07 | 37.41 | 37.48 | 37.33 | 37.44 | +1.266% | 3,620 | +8.820% |
| 2025-08-06 | 37.06 | 37.06 | 36.97 | 36.97 | -0.792% | 2,603 | +10.197% |
| 2025-08-05 | 37.21 | 37.27 | 37.21 | 37.27 | -0.020% | 2,144 | +9.325% |
| 2025-08-04 | 37.01 | 37.27 | 37.00 | 37.27 | +2.312% | 19,039 | +9.303% |
| 2025-08-01 | 36.16 | 36.44 | 36.02 | 36.43 | -0.609% | 10,953 | +11.829% |
| 2025-07-31 | 37.01 | 37.01 | 36.63 | 36.65 | -1.344% | 8,630 | +11.148% |
| 2025-07-30 | 37.42 | 37.42 | 37.11 | 37.15 | -1.250% | 9,281 | +9.654% |
| 2025-07-29 | 37.75 | 37.75 | 37.56 | 37.62 | -0.123% | 19,625 | +8.283% |
| 2025-07-28 | 38.56 | 38.56 | 37.57 | 37.67 | -1.596% | 3,951 | +8.150% |
| 2025-07-25 | 38.00 | 38.30 | 37.99 | 38.28 | -0.034% | 4,048 | +6.424% |
| 2025-07-24 | 38.36 | 38.47 | 38.29 | 38.29 | -1.543% | 4,008 | +6.387% |
| 2025-07-23 | 38.38 | 38.89 | 38.38 | 38.89 | +2.095% | 3,022 | +4.746% |
| 2025-07-22 | 37.93 | 38.10 | 37.68 | 38.10 | +0.871% | 13,994 | +6.940% |
| 2025-07-21 | 37.90 | 38.01 | 37.76 | 37.77 | +0.045% | 10,109 | +7.872% |
| 2025-07-18 | 38.11 | 38.13 | 37.73 | 37.75 | +0.111% | 24,735 | +7.921% |
| 2025-07-17 | 37.60 | 37.71 | 37.57 | 37.71 | -0.332% | 3,735 | +8.041% |
| 2025-07-16 | 37.59 | 37.85 | 37.53 | 37.83 | +0.673% | 6,131 | +7.682% |
| 2025-07-15 | 38.04 | 38.04 | 37.58 | 37.58 | -0.834% | 10,036 | +8.407% |
| 2025-07-14 | 37.83 | 37.93 | 37.81 | 37.90 | +0.078% | 7,695 | +7.502% |
| 2025-07-11 | 38.01 | 38.01 | 37.87 | 37.87 | -1.423% | 10,335 | +7.586% |
| 2025-07-10 | 38.32 | 38.45 | 38.32 | 38.41 | +0.455% | 2,085 | +6.055% |
| 2025-07-09 | 38.14 | 38.27 | 38.10 | 38.24 | +0.815% | 4,677 | +6.538% |
| 2025-07-08 | 37.68 | 38.16 | 37.67 | 37.93 | +0.499% | 23,659 | +7.406% |
| 2025-07-07 | 37.81 | 37.90 | 37.74 | 37.74 | -0.693% | 3,617 | +7.942% |
| 2025-07-03 | 38.07 | 38.07 | 37.97 | 38.01 | -0.586% | 1,474 | +7.194% |
| 2025-07-02 | 38.03 | 38.23 | 37.98 | 38.23 | +0.489% | 1,673 | +6.566% |
| 2025-07-01 | 37.85 | 38.09 | 37.85 | 38.04 | +0.279% | 7,395 | +7.087% |
| 2025-06-30 | 37.68 | 37.94 | 37.65 | 37.94 | +0.445% | 4,027 | +7.386% |
| 2025-06-27 | 37.84 | 37.84 | 37.66 | 37.77 | +0.702% | 8,789 | +7.863% |
| 2025-06-26 | 37.37 | 37.52 | 37.31 | 37.51 | +0.960% | 4,725 | +8.621% |
| 2025-06-25 | 37.17 | 37.22 | 37.06 | 37.15 | -0.930% | 8,253 | +9.663% |
| 2025-06-24 | 37.26 | 37.55 | 37.26 | 37.50 | +1.612% | 3,387 | +8.643% |
| 2025-06-23 | 36.41 | 36.90 | 36.39 | 36.90 | +1.481% | 10,170 | +10.395% |
| 2025-06-20 | 36.82 | 36.82 | 36.36 | 36.37 | -3.303% | 2,380 | +12.029% |
| 2025-06-18 | 39.59 | 40.25 | 37.47 | 37.61 | -0.274% | 12,401 | +8.329% |
| 2025-06-17 | 38.00 | 38.00 | 37.70 | 37.71 | -0.760% | 8,079 | +8.031% |
| 2025-06-16 | 38.44 | 38.52 | 38.00 | 38.00 | -0.644% | 7,635 | +7.211% |
| 2025-06-13 | 38.88 | 38.88 | 38.25 | 38.25 | -1.873% | 2,336 | +6.520% |
| 2025-06-12 | 38.60 | 38.98 | 38.60 | 38.98 | +1.445% | 10,259 | +4.526% |
| 2025-06-11 | 38.61 | 38.63 | 38.42 | 38.42 | -0.310% | 4,707 | +6.036% |
| 2025-06-10 | 38.61 | 38.61 | 38.53 | 38.54 | +0.008% | 1,406 | +5.708% |
| 2025-06-09 | 38.50 | 38.62 | 38.50 | 38.54 | -0.118% | 4,002 | +5.715% |
| 2025-06-06 | 38.51 | 38.58 | 38.45 | 38.58 | +0.472% | 1,979 | +5.591% |
| 2025-06-05 | 38.55 | 38.55 | 38.40 | 38.40 | -0.301% | 1,097 | +6.090% |
| 2025-06-04 | 38.57 | 38.57 | 38.52 | 38.52 | +0.996% | 3,584 | +5.771% |
| 2025-06-03 | 38.22 | 38.22 | 37.99 | 38.14 | -0.785% | 12,030 | +6.825% |
| 2025-06-02 | 38.24 | 38.55 | 38.24 | 38.44 | +0.520% | 2,618 | +5.986% |
| 2025-05-30 | 38.12 | 38.24 | 38.01 | 38.24 | +0.634% | 3,498 | +6.537% |
| 2025-05-29 | 37.91 | 38.02 | 37.87 | 38.00 | +0.561% | 6,380 | +7.213% |
| 2025-05-28 | 37.84 | 37.86 | 37.79 | 37.79 | -1.313% | 3,515 | +7.815% |
| 2025-05-27 | 38.42 | 38.42 | 38.20 | 38.29 | +0.485% | 4,965 | +6.399% |
| 2025-05-23 | 37.74 | 38.19 | 37.74 | 38.11 | +0.338% | 2,749 | +6.915% |
| 2025-05-22 | 37.83 | 38.03 | 37.78 | 37.98 | -0.408% | 3,751 | +7.276% |
| 2025-05-21 | 38.41 | 38.42 | 38.13 | 38.13 | -0.315% | 5,108 | +6.838% |
| 2025-05-20 | 38.23 | 38.26 | 38.14 | 38.25 | +0.255% | 3,808 | +6.501% |
| 2025-05-19 | 37.82 | 38.16 | 37.80 | 38.16 | +1.118% | 5,034 | +6.773% |
| 2025-05-16 | 37.48 | 37.73 | 37.48 | 37.73 | +0.744% | 985 | +7.967% |
| 2025-05-15 | 37.24 | 37.46 | 37.24 | 37.46 | +1.784% | 3,915 | +8.770% |
| 2025-05-14 | 36.98 | 36.99 | 36.78 | 36.80 | -0.517% | 3,615 | +10.710% |
| 2025-05-13 | 37.06 | 37.06 | 36.91 | 36.99 | -0.400% | 5,204 | +10.138% |
| 2025-05-12 | 36.80 | 37.16 | 36.76 | 37.14 | +0.080% | 14,728 | +9.697% |
| 2025-05-09 | 37.17 | 37.23 | 37.11 | 37.11 | -0.058% | 11,244 | +9.785% |
| 2025-05-08 | 37.35 | 37.35 | 37.13 | 37.13 | -1.076% | 3,233 | +9.722% |
| 2025-05-07 | 37.57 | 37.64 | 37.52 | 37.53 | -0.267% | 2,215 | +8.541% |
| 2025-05-06 | 37.66 | 37.73 | 37.63 | 37.63 | -0.412% | 3,247 | +8.251% |
| 2025-05-05 | 37.96 | 37.96 | 37.76 | 37.79 | +0.207% | 13,208 | +7.805% |
| 2025-05-02 | 37.76 | 37.84 | 37.68 | 37.71 | +1.713% | 9,066 | +8.029% |
| 2025-05-01 | 37.28 | 37.28 | 37.00 | 37.08 | -0.663% | 11,093 | +9.880% |
| 2025-04-30 | 37.19 | 37.41 | 37.04 | 37.32 | +0.520% | 5,024 | +9.152% |
| 2025-04-29 | 37.13 | 37.20 | 37.10 | 37.13 | -0.078% | 10,612 | +9.720% |
| 2025-04-28 | 36.64 | 37.16 | 36.64 | 37.16 | +1.349% | 7,040 | +9.634% |
| 2025-04-25 | 37.00 | 37.00 | 36.47 | 36.67 | +0.176% | 10,962 | +11.113% |
| 2025-04-24 | 36.52 | 36.60 | 36.38 | 36.60 | +1.436% | 8,487 | +11.308% |
| 2025-04-23 | 36.27 | 36.27 | 36.04 | 36.08 | -0.364% | 8,434 | +12.907% |
| 2025-04-22 | 36.01 | 36.33 | 35.90 | 36.21 | +1.306% | 10,347 | +12.496% |
| 2025-04-21 | 36.23 | 36.23 | 35.60 | 35.75 | -0.393% | 20,347 | +13.965% |
| 2025-04-17 | 35.74 | 35.97 | 35.63 | 35.89 | +1.404% | 12,708 | +13.517% |
| 2025-04-16 | 35.67 | 35.72 | 35.30 | 35.39 | -0.471% | 7,264 | +15.110% |
| 2025-04-15 | 35.44 | 35.72 | 35.44 | 35.56 | 0.000% | 14,798 | +14.569% |