GLOF
iShares Global Equity Factor ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:54 PM EDT
61.03USD+0.627%(+0.38)5,011
GLOF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 61.15 | 61.21 | 60.91 | 61.09 | +0.725% | 5,011 | 0.000% |
| 2026-10-01 | 60.71 | 60.71 | 60.38 | 60.65 | 0.000% | 18,860 | +0.725% |
| 2026-09-30 | 61.02 | 61.15 | 60.65 | 60.65 | -0.280% | 18,981 | +0.725% |
| 2026-09-29 | 61.07 | 61.07 | 60.60 | 60.82 | -0.311% | 17,426 | +0.444% |
| 2026-09-28 | 61.03 | 61.27 | 60.82 | 61.01 | -0.732% | 18,666 | +0.131% |
| 2026-09-25 | 61.18 | 61.46 | 61.04 | 61.46 | +0.804% | 36,996 | -0.602% |
| 2026-09-24 | 60.89 | 61.14 | 60.72 | 60.97 | -0.327% | 16,791 | +0.197% |
| 2026-09-23 | 61.45 | 61.56 | 61.03 | 61.17 | -0.923% | 70,817 | -0.131% |
| 2026-09-22 | 61.61 | 61.94 | 61.56 | 61.74 | +0.095% | 18,250 | -1.053% |
| 2026-09-21 | 61.22 | 61.72 | 61.22 | 61.68 | +1.617% | 17,843 | -0.959% |
| 2026-09-18 | 60.60 | 60.87 | 60.56 | 60.70 | -0.459% | 32,081 | +0.643% |
| 2026-09-17 | 60.99 | 60.99 | 60.78 | 60.98 | +1.422% | 6,395 | +0.180% |
| 2026-09-16 | 60.60 | 60.77 | 60.11 | 60.13 | -0.389% | 23,170 | +1.605% |
| 2026-09-15 | 60.50 | 60.59 | 60.24 | 60.36 | -0.593% | 12,646 | +1.209% |
| 2026-09-14 | 60.52 | 60.83 | 60.47 | 60.72 | -0.589% | 18,391 | +0.609% |
| 2026-09-11 | 61.14 | 61.19 | 61.05 | 61.08 | +0.940% | 23,556 | +0.017% |
| 2026-09-10 | 60.63 | 60.71 | 60.40 | 60.51 | -0.557% | 9,724 | +0.957% |
| 2026-09-09 | 61.22 | 61.22 | 60.85 | 60.85 | -0.696% | 29,199 | +0.394% |
| 2026-09-08 | 61.64 | 61.64 | 61.26 | 61.28 | -0.680% | 35,384 | -0.304% |
| 2026-09-04 | 61.76 | 61.87 | 61.59 | 61.70 | -0.104% | 20,823 | -0.982% |
| 2026-09-03 | 61.35 | 61.88 | 61.35 | 61.76 | +1.076% | 25,852 | -1.085% |
| 2026-09-02 | 60.90 | 61.20 | 60.90 | 61.10 | +0.575% | 28,230 | -0.020% |
| 2026-09-01 | 60.90 | 61.04 | 60.71 | 60.75 | -0.389% | 26,989 | +0.555% |
| 2026-08-31 | 61.22 | 61.22 | 60.91 | 60.99 | -0.376% | 102,175 | +0.164% |
| 2026-08-28 | 61.43 | 61.69 | 61.12 | 61.22 | -0.138% | 21,193 | -0.213% |
| 2026-08-27 | 61.31 | 61.40 | 61.25 | 61.31 | +0.114% | 6,177 | -0.351% |
| 2026-08-26 | 61.21 | 61.33 | 61.09 | 61.23 | +0.057% | 14,589 | -0.237% |
| 2026-08-25 | 61.18 | 61.25 | 61.01 | 61.20 | +0.562% | 6,796 | -0.180% |
| 2026-08-24 | 60.79 | 60.95 | 60.71 | 60.86 | -0.331% | 4,573 | +0.381% |
| 2026-08-21 | 61.08 | 61.17 | 60.86 | 61.06 | +0.686% | 14,268 | +0.049% |
| 2026-08-20 | 60.84 | 60.95 | 60.64 | 60.64 | -0.454% | 13,588 | +0.736% |
| 2026-08-19 | 61.04 | 61.13 | 60.90 | 60.92 | +0.429% | 14,631 | +0.278% |
| 2026-08-18 | 60.92 | 60.92 | 60.55 | 60.66 | -1.205% | 243,357 | +0.709% |
| 2026-08-17 | 61.47 | 61.68 | 61.40 | 61.40 | +0.049% | 4,185 | -0.505% |
| 2026-08-14 | 61.73 | 61.78 | 61.37 | 61.37 | -0.325% | 13,722 | -0.456% |
| 2026-08-13 | 61.29 | 61.64 | 61.29 | 61.57 | +0.885% | 11,421 | -0.780% |
| 2026-08-12 | 61.13 | 61.19 | 61.03 | 61.03 | +0.660% | 7,046 | +0.098% |
| 2026-08-11 | 61.11 | 61.11 | 60.49 | 60.63 | -0.607% | 180,610 | +0.759% |
| 2026-08-10 | 60.89 | 61.09 | 60.89 | 61.00 | -0.155% | 7,884 | +0.148% |
| 2026-08-07 | 61.14 | 61.14 | 60.96 | 61.09 | +0.856% | 8,533 | -0.007% |
| 2026-08-06 | 60.60 | 60.84 | 60.50 | 60.58 | -0.437% | 7,765 | +0.849% |
| 2026-08-05 | 61.19 | 61.29 | 60.83 | 60.84 | +0.133% | 21,221 | +0.408% |
| 2026-08-04 | 60.23 | 60.77 | 60.23 | 60.76 | +1.670% | 10,146 | +0.542% |
| 2026-08-03 | 59.36 | 59.80 | 59.32 | 59.76 | +0.850% | 4,139 | +2.221% |
| 2026-07-31 | 59.20 | 59.26 | 58.80 | 59.26 | +0.541% | 6,056 | +3.090% |
| 2026-07-30 | 58.55 | 58.95 | 58.51 | 58.94 | +1.929% | 11,680 | +3.648% |
| 2026-07-29 | 58.48 | 58.64 | 57.82 | 57.82 | -0.935% | 6,103 | +5.648% |
| 2026-07-28 | 58.26 | 58.66 | 58.12 | 58.37 | -0.188% | 9,449 | +4.660% |
| 2026-07-27 | 58.99 | 58.99 | 58.27 | 58.48 | +0.326% | 12,730 | +4.463% |
| 2026-07-24 | 58.45 | 58.70 | 58.20 | 58.29 | -0.223% | 7,539 | +4.804% |
| 2026-07-23 | 58.52 | 58.72 | 58.23 | 58.42 | -1.131% | 29,558 | +4.570% |
| 2026-07-22 | 59.06 | 59.28 | 59.06 | 59.09 | +0.116% | 7,719 | +3.387% |
| 2026-07-21 | 58.80 | 59.15 | 58.76 | 59.02 | +1.114% | 14,419 | +3.507% |
| 2026-07-20 | 58.80 | 58.80 | 58.36 | 58.37 | -0.120% | 5,090 | +4.660% |
| 2026-07-17 | 58.08 | 58.65 | 58.05 | 58.44 | -0.562% | 5,865 | +4.535% |
| 2026-07-16 | 59.08 | 59.08 | 58.42 | 58.77 | -1.077% | 188,740 | +3.948% |
| 2026-07-15 | 59.42 | 59.53 | 59.08 | 59.41 | +0.320% | 16,796 | +2.828% |
| 2026-07-14 | 59.21 | 59.34 | 59.10 | 59.22 | +0.852% | 11,561 | +3.157% |
| 2026-07-13 | 59.11 | 59.18 | 58.72 | 58.72 | -1.045% | 10,211 | +4.036% |
| 2026-07-10 | 59.37 | 59.46 | 59.10 | 59.34 | +0.314% | 21,125 | +2.949% |
| 2026-07-09 | 58.96 | 59.17 | 58.83 | 59.15 | +0.768% | 7,453 | +3.273% |
| 2026-07-08 | 58.46 | 58.70 | 58.16 | 58.70 | -0.216% | 5,498 | +4.066% |
| 2026-07-07 | 59.06 | 59.06 | 58.67 | 58.83 | -0.800% | 18,732 | +3.842% |
| 2026-07-06 | 59.14 | 59.31 | 59.13 | 59.30 | +1.277% | 13,402 | +3.011% |
| 2026-07-02 | 58.83 | 59.13 | 58.27 | 58.56 | -0.093% | 5,071 | +4.326% |
| 2026-07-01 | 58.60 | 58.81 | 58.56 | 58.61 | -0.341% | 10,855 | +4.229% |
| 2026-06-30 | 58.56 | 58.96 | 58.56 | 58.81 | +0.567% | 8,844 | +3.874% |
| 2026-06-29 | 58.18 | 58.57 | 58.18 | 58.48 | +0.915% | 11,935 | +4.463% |
| 2026-06-26 | 57.96 | 58.19 | 57.88 | 57.95 | -0.168% | 5,288 | +5.418% |
| 2026-06-25 | 58.36 | 58.39 | 58.00 | 58.05 | +0.311% | 16,363 | +5.241% |
| 2026-06-24 | 58.10 | 58.30 | 57.71 | 57.87 | -0.314% | 3,967 | +5.568% |
| 2026-06-23 | 57.86 | 58.41 | 57.86 | 58.05 | -2.289% | 12,130 | +5.237% |
| 2026-06-22 | 59.41 | 59.54 | 59.12 | 59.41 | +0.423% | 12,774 | +2.828% |
| 2026-06-18 | 59.49 | 59.49 | 59.13 | 59.16 | +0.703% | 9,359 | +3.262% |
| 2026-06-17 | 59.59 | 59.60 | 58.72 | 58.75 | -0.992% | 10,934 | +3.988% |
| 2026-06-16 | 59.53 | 59.61 | 59.29 | 59.34 | -0.360% | 8,904 | +2.957% |
| 2026-06-15 | 59.68 | 59.68 | 59.48 | 59.55 | +0.739% | 47,643 | +2.586% |
| 2026-06-12 | 59.01 | 59.23 | 58.69 | 59.11 | +0.756% | 10,535 | +3.344% |
| 2026-06-11 | 57.77 | 58.87 | 57.68 | 58.67 | +2.070% | 10,298 | +4.125% |
| 2026-06-10 | 58.21 | 58.31 | 57.41 | 57.48 | -1.279% | 10,823 | +6.280% |
| 2026-06-09 | 58.88 | 58.98 | 57.35 | 58.22 | -0.399% | 4,519 | +4.921% |
| 2026-06-08 | 58.85 | 58.85 | 58.45 | 58.46 | +0.443% | 19,507 | +4.503% |
| 2026-06-05 | 59.38 | 59.38 | 58.20 | 58.20 | -2.880% | 7,815 | +4.965% |
| 2026-06-04 | 59.62 | 59.98 | 59.61 | 59.93 | +0.303% | 5,228 | +1.943% |
| 2026-06-03 | 60.13 | 60.13 | 59.69 | 59.74 | -0.767% | 11,899 | +2.251% |
| 2026-06-02 | 60.08 | 60.31 | 60.01 | 60.21 | +0.161% | 8,305 | +1.467% |
| 2026-06-01 | 59.78 | 60.15 | 59.73 | 60.11 | +0.695% | 11,666 | +1.630% |
| 2026-05-29 | 59.70 | 59.85 | 59.58 | 59.70 | +0.474% | 14,790 | +2.337% |
| 2026-05-28 | 59.02 | 59.49 | 59.02 | 59.41 | +0.424% | 40,655 | +2.822% |
| 2026-05-27 | 59.25 | 59.25 | 59.03 | 59.16 | -0.154% | 7,150 | +3.258% |
| 2026-05-26 | 59.34 | 59.34 | 59.13 | 59.25 | +1.288% | 3,123 | +3.099% |
| 2026-05-22 | 58.78 | 58.83 | 58.50 | 58.50 | -0.068% | 20,984 | +4.427% |
| 2026-05-21 | 58.01 | 58.68 | 58.01 | 58.54 | +0.619% | 14,617 | +4.356% |
| 2026-05-20 | 57.76 | 58.28 | 57.73 | 58.18 | +1.194% | 14,869 | +5.002% |
| 2026-05-19 | 57.39 | 57.86 | 57.39 | 57.49 | -0.763% | 35,665 | +6.255% |
| 2026-05-18 | 58.20 | 58.20 | 57.66 | 57.94 | -0.076% | 19,274 | +5.444% |
| 2026-05-15 | 57.94 | 58.21 | 57.78 | 57.98 | -1.395% | 64,464 | +5.364% |
| 2026-05-14 | 58.68 | 58.86 | 58.68 | 58.80 | +0.496% | 17,841 | +3.895% |
| 2026-05-13 | 58.30 | 58.59 | 58.04 | 58.51 | +0.634% | 18,428 | +4.410% |
| 2026-05-12 | 58.24 | 58.24 | 57.76 | 58.14 | -0.633% | 6,666 | +5.071% |
| 2026-05-11 | 58.54 | 58.66 | 58.50 | 58.51 | -0.048% | 9,446 | +4.406% |
| 2026-05-08 | 58.44 | 58.57 | 58.42 | 58.54 | +0.957% | 27,952 | +4.356% |
| 2026-05-07 | 58.42 | 58.58 | 57.98 | 57.98 | -0.708% | 11,521 | +5.355% |
| 2026-05-06 | 58.11 | 58.41 | 58.02 | 58.40 | +1.623% | 2,736 | +4.609% |
| 2026-05-05 | 57.17 | 57.59 | 57.17 | 57.47 | +1.138% | 6,266 | +6.306% |
| 2026-05-04 | 57.10 | 57.10 | 56.74 | 56.82 | -0.604% | 2,843 | +7.516% |
| 2026-05-01 | 57.17 | 57.49 | 57.09 | 57.16 | +0.201% | 9,176 | +6.866% |
| 2026-04-30 | 56.69 | 57.10 | 56.40 | 57.05 | +1.608% | 13,412 | +7.082% |
| 2026-04-29 | 56.31 | 56.37 | 55.97 | 56.15 | -0.566% | 29,099 | +8.803% |
| 2026-04-28 | 56.48 | 56.50 | 56.33 | 56.47 | -0.327% | 1,934 | +8.187% |
| 2026-04-27 | 56.69 | 56.72 | 56.52 | 56.65 | +0.055% | 67,497 | +7.832% |
| 2026-04-24 | 56.37 | 56.67 | 56.28 | 56.62 | +0.858% | 9,346 | +7.892% |
| 2026-04-23 | 56.45 | 56.51 | 55.88 | 56.14 | -0.958% | 20,574 | +8.817% |
| 2026-04-22 | 56.59 | 56.70 | 56.58 | 56.68 | +0.917% | 2,213 | +7.775% |
| 2026-04-21 | 56.73 | 56.73 | 56.09 | 56.17 | -0.846% | 6,697 | +8.763% |
| 2026-04-20 | 56.71 | 56.71 | 56.49 | 56.65 | -0.377% | 11,184 | +7.843% |
| 2026-04-17 | 56.80 | 56.99 | 56.71 | 56.86 | +1.358% | 5,830 | +7.436% |
| 2026-04-16 | 56.26 | 56.34 | 56.05 | 56.10 | -0.036% | 79,611 | +8.895% |
| 2026-04-15 | 55.85 | 56.12 | 55.77 | 56.12 | +0.376% | 14,989 | +8.856% |
| 2026-04-14 | 55.39 | 55.91 | 55.39 | 55.91 | +1.316% | 13,053 | +9.265% |
| 2026-04-13 | 54.47 | 55.18 | 54.39 | 55.18 | +0.884% | 5,928 | +10.703% |
| 2026-04-10 | 54.80 | 54.85 | 54.65 | 54.70 | +0.113% | 7,566 | +11.682% |
| 2026-04-09 | 54.33 | 54.75 | 54.29 | 54.64 | +0.328% | 7,043 | +11.808% |
| 2026-04-08 | 54.56 | 54.59 | 54.41 | 54.46 | +3.120% | 11,523 | +12.174% |
| 2026-04-07 | 52.66 | 52.81 | 52.21 | 52.81 | -0.166% | 7,980 | +15.674% |
| 2026-04-06 | 52.74 | 52.91 | 52.69 | 52.90 | +0.619% | 16,826 | +15.482% |
| 2026-04-02 | 51.90 | 52.64 | 51.90 | 52.57 | -0.275% | 5,500 | +16.196% |
| 2026-04-01 | 52.67 | 52.91 | 52.63 | 52.72 | +1.151% | 9,535 | +15.876% |
| 2026-03-31 | 51.50 | 52.13 | 51.21 | 52.12 | +2.862% | 6,946 | +17.210% |
| 2026-03-30 | 51.23 | 51.23 | 50.50 | 50.67 | -0.256% | 11,073 | +20.564% |
| 2026-03-27 | 51.16 | 51.16 | 50.63 | 50.80 | -1.176% | 53,519 | +20.256% |
| 2026-03-26 | 51.93 | 52.21 | 51.40 | 51.40 | -1.989% | 18,983 | +18.841% |
| 2026-03-25 | 52.69 | 52.69 | 52.41 | 52.45 | +0.863% | 12,969 | +16.477% |
| 2026-03-24 | 51.91 | 52.30 | 51.74 | 52.00 | -0.784% | 22,305 | +17.483% |
| 2026-03-23 | 52.43 | 52.72 | 52.14 | 52.41 | +1.811% | 49,827 | +16.562% |
| 2026-03-20 | 52.13 | 52.13 | 51.45 | 51.48 | -2.116% | 17,220 | +18.673% |
| 2026-03-19 | 52.25 | 52.87 | 52.25 | 52.59 | -0.003% | 10,348 | +16.162% |
| 2026-03-18 | 53.10 | 53.10 | 52.59 | 52.59 | -1.254% | 14,645 | +16.158% |
| 2026-03-17 | 53.52 | 53.58 | 53.25 | 53.26 | +0.245% | 9,798 | +14.701% |
| 2026-03-16 | 52.90 | 53.19 | 52.90 | 53.13 | +1.432% | 38,227 | +14.982% |
| 2026-03-13 | 53.16 | 53.16 | 52.34 | 52.38 | -0.937% | 17,242 | +16.628% |
| 2026-03-12 | 53.15 | 53.15 | 52.79 | 52.88 | -1.493% | 7,186 | +15.536% |
| 2026-03-11 | 53.74 | 53.88 | 53.44 | 53.68 | -0.154% | 14,850 | +13.810% |
| 2026-03-10 | 53.69 | 54.23 | 53.45 | 53.76 | +0.088% | 75,921 | +13.635% |
| 2026-03-09 | 52.59 | 53.71 | 52.50 | 53.71 | +1.002% | 23,107 | +13.735% |
| 2026-03-06 | 53.05 | 53.46 | 52.91 | 53.18 | -1.317% | 36,685 | +14.874% |
| 2026-03-05 | 54.07 | 54.27 | 53.46 | 53.89 | -1.047% | 5,579 | +13.361% |
| 2026-03-04 | 54.12 | 54.49 | 53.92 | 54.46 | +0.883% | 11,280 | +12.174% |
| 2026-03-03 | 53.44 | 54.18 | 53.05 | 53.98 | -1.670% | 4,544 | +13.164% |
| 2026-03-02 | 54.67 | 55.10 | 54.67 | 54.90 | -0.652% | 22,405 | +11.275% |
| 2026-02-27 | 55.15 | 55.34 | 55.15 | 55.26 | -0.432% | 15,297 | +10.550% |
| 2026-02-26 | 55.70 | 55.70 | 55.17 | 55.50 | -0.381% | 8,188 | +10.072% |
| 2026-02-25 | 55.47 | 55.74 | 55.45 | 55.71 | +0.873% | 18,945 | +9.653% |
| 2026-02-24 | 54.80 | 55.23 | 54.79 | 55.23 | +0.711% | 11,389 | +10.610% |
| 2026-02-23 | 55.32 | 55.32 | 54.71 | 54.84 | -0.868% | 36,452 | +11.397% |
| 2026-02-20 | 54.77 | 55.34 | 54.77 | 55.32 | +0.857% | 13,946 | +10.430% |
| 2026-02-19 | 54.70 | 54.85 | 54.69 | 54.85 | -0.381% | 17,694 | +11.376% |
| 2026-02-18 | 54.91 | 55.23 | 54.88 | 55.06 | +0.493% | 11,463 | +10.952% |
| 2026-02-17 | 54.46 | 54.88 | 54.24 | 54.79 | +0.278% | 9,624 | +11.498% |
| 2026-02-13 | 54.50 | 54.82 | 54.50 | 54.64 | -0.004% | 1,758 | +11.809% |
| 2026-02-12 | 55.52 | 55.52 | 54.62 | 54.64 | -1.336% | 7,790 | +11.805% |
| 2026-02-11 | 55.34 | 55.44 | 55.18 | 55.38 | +0.381% | 5,362 | +10.311% |
| 2026-02-10 | 55.34 | 55.34 | 55.17 | 55.17 | -0.072% | 6,585 | +10.730% |
| 2026-02-09 | 54.77 | 55.25 | 54.77 | 55.21 | +0.796% | 13,891 | +10.650% |
| 2026-02-06 | 54.13 | 54.77 | 54.13 | 54.77 | +2.171% | 10,819 | +11.531% |
| 2026-02-05 | 53.74 | 53.98 | 53.44 | 53.61 | -1.101% | 9,050 | +13.953% |
| 2026-02-04 | 54.55 | 54.55 | 54.00 | 54.21 | -0.175% | 7,345 | +12.698% |
| 2026-02-03 | 54.63 | 54.81 | 53.95 | 54.30 | -0.647% | 44,491 | +12.500% |
| 2026-02-02 | 54.27 | 54.72 | 54.27 | 54.66 | +0.718% | 9,969 | +11.772% |
| 2026-01-30 | 54.59 | 54.63 | 54.14 | 54.27 | -0.786% | 9,261 | +12.575% |
| 2026-01-29 | 54.97 | 54.97 | 54.12 | 54.70 | -0.052% | 8,313 | +11.690% |
| 2026-01-28 | 54.87 | 54.88 | 54.63 | 54.72 | -0.133% | 18,159 | +11.631% |
| 2026-01-27 | 54.69 | 54.84 | 54.66 | 54.80 | +0.883% | 7,680 | +11.482% |
| 2026-01-26 | 54.35 | 54.35 | 54.23 | 54.32 | +0.780% | 2,517 | +12.467% |
| 2026-01-23 | 53.74 | 53.98 | 53.73 | 53.90 | +0.342% | 5,883 | +13.344% |
| 2026-01-22 | 53.82 | 53.85 | 53.71 | 53.71 | +0.475% | 5,546 | +13.731% |
| 2026-01-21 | 53.20 | 53.50 | 53.02 | 53.46 | +1.148% | 1,526 | +14.271% |
| 2026-01-20 | 53.28 | 53.37 | 52.85 | 52.85 | -1.801% | 24,532 | +15.583% |
| 2026-01-16 | 54.00 | 54.00 | 53.73 | 53.82 | -0.327% | 14,228 | +13.501% |
| 2026-01-15 | 54.20 | 54.20 | 53.78 | 54.00 | +0.484% | 47,818 | +13.130% |
| 2026-01-14 | 53.82 | 53.82 | 53.57 | 53.74 | -0.305% | 5,178 | +13.677% |
| 2026-01-13 | 54.20 | 54.20 | 53.80 | 53.90 | -0.446% | 8,211 | +13.330% |
| 2026-01-12 | 53.79 | 54.15 | 53.79 | 54.15 | +0.440% | 7,154 | +12.825% |
| 2026-01-09 | 53.89 | 53.97 | 53.64 | 53.91 | +0.667% | 8,283 | +13.321% |
| 2026-01-08 | 53.47 | 53.55 | 53.46 | 53.55 | -0.035% | 6,452 | +14.078% |
| 2026-01-07 | 53.67 | 53.85 | 53.57 | 53.57 | -0.631% | 7,112 | +14.038% |
| 2026-01-06 | 53.50 | 53.91 | 53.48 | 53.91 | +1.050% | 178,519 | +13.318% |
| 2026-01-05 | 53.25 | 53.49 | 53.24 | 53.35 | +0.736% | 16,880 | +14.508% |
| 2026-01-02 | 53.18 | 53.25 | 52.82 | 52.96 | +0.338% | 5,143 | +15.351% |
| 2025-12-31 | 53.03 | 53.03 | 52.73 | 52.78 | -0.374% | 5,403 | +15.741% |
| 2025-12-30 | 53.18 | 53.21 | 52.98 | 52.98 | -0.057% | 4,835 | +15.308% |
| 2025-12-29 | 53.10 | 53.10 | 52.93 | 53.01 | -0.320% | 2,936 | +15.242% |
| 2025-12-26 | 53.30 | 53.30 | 53.14 | 53.18 | -0.169% | 5,631 | +14.874% |
| 2025-12-24 | 53.20 | 53.27 | 53.18 | 53.27 | +0.358% | 789 | +14.680% |
| 2025-12-23 | 52.98 | 53.12 | 52.95 | 53.08 | +0.502% | 11,491 | +15.090% |
| 2025-12-22 | 52.80 | 52.85 | 52.73 | 52.81 | +0.562% | 10,496 | +15.668% |
| 2025-12-19 | 52.40 | 52.62 | 52.40 | 52.52 | +0.620% | 20,608 | +16.318% |
| 2025-12-18 | 52.20 | 52.38 | 52.11 | 52.20 | +0.980% | 11,260 | +17.038% |
| 2025-12-17 | 52.33 | 52.33 | 51.69 | 51.69 | -0.939% | 42,452 | +18.185% |
| 2025-12-16 | 52.35 | 52.35 | 52.01 | 52.18 | -1.342% | 5,781 | +17.076% |
| 2025-12-15 | 53.34 | 53.34 | 52.81 | 52.89 | +0.095% | 2,718 | +15.504% |
| 2025-12-12 | 53.48 | 53.48 | 52.75 | 52.84 | -1.067% | 3,412 | +15.613% |
| 2025-12-11 | 53.28 | 53.51 | 53.14 | 53.41 | +0.357% | 5,058 | +14.379% |
| 2025-12-10 | 52.80 | 53.29 | 52.80 | 53.22 | +0.757% | 16,024 | +14.788% |
| 2025-12-09 | 52.88 | 52.98 | 52.82 | 52.82 | -0.078% | 1,600 | +15.657% |
| 2025-12-08 | 53.20 | 53.20 | 52.83 | 52.86 | -0.347% | 4,072 | +15.567% |
| 2025-12-05 | 53.08 | 53.21 | 52.98 | 53.05 | +0.370% | 19,773 | +15.166% |
| 2025-12-04 | 52.91 | 52.91 | 52.78 | 52.85 | +0.076% | 4,337 | +15.591% |
| 2025-12-03 | 52.72 | 52.87 | 52.64 | 52.81 | +0.124% | 66,626 | +15.679% |
| 2025-12-02 | 52.82 | 52.82 | 52.61 | 52.74 | +0.335% | 5,387 | +15.822% |
| 2025-12-01 | 52.48 | 52.73 | 52.48 | 52.57 | -0.346% | 2,300 | +16.210% |
| 2025-11-28 | 52.66 | 52.75 | 52.63 | 52.75 | +0.242% | 1,946 | +15.808% |
| 2025-11-26 | 52.35 | 52.70 | 52.35 | 52.62 | +0.967% | 5,543 | +16.087% |
| 2025-11-25 | 51.69 | 52.18 | 51.51 | 52.12 | +1.145% | 5,884 | +17.210% |
| 2025-11-24 | 51.11 | 51.60 | 51.11 | 51.53 | +1.029% | 49,993 | +18.552% |
| 2025-11-21 | 50.74 | 51.32 | 50.61 | 51.01 | +0.897% | 85,522 | +19.773% |
| 2025-11-20 | 51.96 | 51.96 | 50.52 | 50.55 | -1.487% | 8,621 | +20.846% |
| 2025-11-19 | 51.21 | 51.35 | 51.13 | 51.31 | +0.171% | 5,421 | +19.049% |
| 2025-11-18 | 51.35 | 51.37 | 51.00 | 51.23 | -0.745% | 22,444 | +19.252% |
| 2025-11-17 | 52.04 | 52.20 | 51.53 | 51.61 | -1.107% | 20,617 | +18.364% |
| 2025-11-14 | 51.64 | 52.39 | 51.64 | 52.19 | -0.039% | 14,760 | +17.053% |
| 2025-11-13 | 52.76 | 52.81 | 52.21 | 52.21 | -1.377% | 11,609 | +17.008% |
| 2025-11-12 | 53.00 | 53.00 | 52.89 | 52.94 | +0.184% | 1,325 | +15.396% |
| 2025-11-11 | 52.69 | 52.87 | 52.65 | 52.84 | +0.243% | 1,470 | +15.608% |
| 2025-11-10 | 52.61 | 52.72 | 52.32 | 52.71 | +1.402% | 35,083 | +15.890% |
| 2025-11-07 | 51.77 | 52.02 | 51.43 | 51.99 | -0.122% | 26,495 | +17.514% |
| 2025-11-06 | 52.26 | 52.26 | 51.97 | 52.05 | -0.719% | 7,159 | +17.371% |
| 2025-11-05 | 52.18 | 52.52 | 52.14 | 52.43 | +0.545% | 10,179 | +16.526% |
| 2025-11-04 | 52.14 | 52.41 | 52.14 | 52.14 | -1.145% | 3,892 | +17.162% |
| 2025-11-03 | 52.69 | 52.84 | 52.65 | 52.75 | +0.011% | 2,366 | +15.821% |
| 2025-10-31 | 52.87 | 52.91 | 52.62 | 52.74 | +0.195% | 3,968 | +15.833% |
| 2025-10-30 | 52.85 | 52.86 | 52.62 | 52.64 | -0.790% | 5,738 | +16.060% |
| 2025-10-29 | 53.22 | 53.27 | 52.99 | 53.06 | +0.087% | 4,832 | +15.142% |
| 2025-10-28 | 52.96 | 53.21 | 52.91 | 53.01 | +0.246% | 1,548 | +15.242% |
| 2025-10-27 | 52.79 | 52.99 | 52.77 | 52.88 | +1.032% | 5,387 | +15.526% |
| 2025-10-24 | 52.43 | 52.43 | 52.34 | 52.34 | +0.654% | 1,954 | +16.718% |
| 2025-10-23 | 51.87 | 52.00 | 51.87 | 52.00 | +0.561% | 1,959 | +17.481% |
| 2025-10-22 | 51.96 | 51.96 | 51.45 | 51.71 | -0.308% | 4,907 | +18.140% |
| 2025-10-21 | 51.85 | 52.13 | 51.81 | 51.87 | -0.077% | 9,721 | +17.775% |
| 2025-10-20 | 51.68 | 52.06 | 51.68 | 51.91 | +0.783% | 5,522 | +17.684% |
| 2025-10-17 | 51.21 | 51.56 | 51.16 | 51.51 | +0.474% | 6,777 | +18.606% |
| 2025-10-16 | 51.57 | 51.59 | 51.10 | 51.26 | -0.222% | 2,279 | +19.168% |
| 2025-10-15 | 51.44 | 51.45 | 51.27 | 51.38 | +0.504% | 1,473 | +18.904% |
| 2025-10-14 | 50.70 | 51.30 | 50.66 | 51.12 | -0.178% | 7,620 | +19.503% |
| 2025-10-13 | 51.25 | 51.25 | 51.19 | 51.21 | +1.670% | 1,317 | +19.291% |
| 2025-10-10 | 51.61 | 51.61 | 50.37 | 50.37 | -2.571% | 6,723 | +21.283% |
| 2025-10-09 | 51.87 | 51.90 | 51.58 | 51.70 | -0.578% | 8,703 | +18.165% |
| 2025-10-08 | 51.74 | 52.00 | 51.74 | 52.00 | +0.402% | 2,452 | +17.481% |
| 2025-10-07 | 51.74 | 51.81 | 51.74 | 51.79 | -0.628% | 833 | +17.954% |
| 2025-10-06 | 52.18 | 52.18 | 52.03 | 52.12 | +0.116% | 2,150 | +17.213% |
| 2025-10-03 | 52.01 | 52.23 | 51.94 | 52.06 | +0.334% | 5,101 | +17.349% |
| 2025-10-02 | 51.90 | 51.97 | 51.71 | 51.89 | +0.073% | 24,355 | +17.741% |
| 2025-10-01 | 51.72 | 51.98 | 51.67 | 51.85 | +0.449% | 3,734 | +17.827% |
| 2025-09-30 | 51.41 | 51.62 | 51.35 | 51.62 | +0.420% | 5,994 | +18.355% |
| 2025-09-29 | 51.51 | 51.63 | 51.39 | 51.40 | +0.234% | 40,971 | +18.852% |
| 2025-09-26 | 51.20 | 51.40 | 51.10 | 51.28 | +0.431% | 13,385 | +19.130% |
| 2025-09-25 | 51.05 | 51.19 | 50.96 | 51.06 | -0.623% | 22,779 | +19.644% |
| 2025-09-24 | 51.64 | 51.64 | 51.36 | 51.38 | -0.523% | 11,135 | +18.898% |
| 2025-09-23 | 51.88 | 51.95 | 51.65 | 51.65 | -0.457% | 6,628 | +18.276% |
| 2025-09-22 | 51.75 | 51.94 | 51.75 | 51.89 | +0.396% | 5,697 | +17.736% |
| 2025-09-19 | 51.59 | 51.68 | 51.51 | 51.68 | +0.257% | 5,368 | +18.202% |
| 2025-09-18 | 51.49 | 51.73 | 51.48 | 51.55 | +0.283% | 8,435 | +18.506% |
| 2025-09-17 | 51.49 | 51.60 | 51.20 | 51.40 | -0.307% | 9,257 | +18.842% |
| 2025-09-16 | 51.57 | 51.62 | 51.51 | 51.56 | -0.005% | 9,005 | +18.478% |
| 2025-09-15 | 51.42 | 51.63 | 51.42 | 51.56 | +0.544% | 1,791 | +18.472% |
| 2025-09-12 | 51.32 | 51.34 | 51.27 | 51.29 | -0.193% | 5,714 | +19.117% |
| 2025-09-11 | 51.33 | 51.48 | 51.32 | 51.38 | +0.737% | 16,341 | +18.887% |
| 2025-09-10 | 51.24 | 51.24 | 50.91 | 51.01 | +0.383% | 9,125 | +19.763% |
| 2025-09-09 | 50.67 | 50.81 | 50.65 | 50.81 | +0.127% | 2,098 | +20.222% |
| 2025-09-08 | 50.68 | 50.76 | 50.63 | 50.75 | +0.714% | 128,184 | +20.374% |
| 2025-09-05 | 50.40 | 50.40 | 50.32 | 50.39 | +0.099% | 1,738 | +21.234% |
| 2025-09-04 | 50.07 | 50.34 | 49.98 | 50.34 | +0.811% | 4,485 | +21.355% |
| 2025-09-03 | 49.85 | 50.03 | 49.72 | 49.94 | +0.615% | 3,368 | +22.339% |
| 2025-09-02 | 49.33 | 49.72 | 49.33 | 49.63 | -0.730% | 8,899 | +23.091% |
| 2025-08-29 | 50.22 | 50.22 | 49.89 | 49.99 | -0.764% | 4,210 | +22.192% |
| 2025-08-28 | 50.22 | 50.38 | 50.16 | 50.38 | +0.445% | 4,409 | +21.259% |
| 2025-08-27 | 50.00 | 50.16 | 50.00 | 50.16 | +0.110% | 11,987 | +21.799% |
| 2025-08-26 | 50.03 | 50.10 | 49.89 | 50.10 | -0.056% | 100,511 | +21.933% |
| 2025-08-25 | 50.27 | 50.36 | 50.08 | 50.13 | -0.448% | 11,001 | +21.864% |
| 2025-08-22 | 49.85 | 50.50 | 49.85 | 50.36 | +1.441% | 3,793 | +21.318% |
| 2025-08-21 | 49.65 | 49.73 | 49.63 | 49.64 | -0.461% | 5,216 | +23.066% |
| 2025-08-20 | 49.94 | 49.94 | 49.47 | 49.87 | +0.005% | 6,210 | +22.499% |
| 2025-08-19 | 50.11 | 50.15 | 49.85 | 49.87 | -0.524% | 8,605 | +22.505% |
| 2025-08-18 | 50.07 | 50.19 | 50.01 | 50.13 | -0.010% | 2,666 | +21.863% |
| 2025-08-15 | 50.33 | 50.33 | 50.13 | 50.14 | -0.089% | 3,421 | +21.851% |
| 2025-08-14 | 50.03 | 50.22 | 49.93 | 50.18 | -0.079% | 4,925 | +21.743% |
| 2025-08-13 | 50.20 | 50.22 | 50.07 | 50.22 | +0.478% | 6,356 | +21.647% |
| 2025-08-12 | 49.50 | 50.01 | 49.50 | 49.98 | +1.300% | 81,589 | +22.228% |
| 2025-08-11 | 49.53 | 49.54 | 49.34 | 49.34 | -0.547% | 9,796 | +23.817% |
| 2025-08-08 | 49.56 | 49.61 | 49.56 | 49.61 | +0.690% | 992 | +23.140% |
| 2025-08-07 | 49.40 | 49.40 | 49.06 | 49.27 | +0.203% | 3,365 | +23.990% |
| 2025-08-06 | 49.06 | 49.25 | 48.89 | 49.17 | +0.573% | 5,057 | +24.242% |
| 2025-08-05 | 48.96 | 49.00 | 48.86 | 48.89 | -0.164% | 11,144 | +24.954% |
| 2025-08-04 | 48.81 | 48.99 | 48.81 | 48.97 | +1.390% | 3,412 | +24.749% |
| 2025-08-01 | 48.54 | 48.54 | 48.08 | 48.30 | -0.875% | 5,291 | +26.482% |
| 2025-07-31 | 49.22 | 49.22 | 48.72 | 48.73 | -0.720% | 1,560 | +25.376% |
| 2025-07-30 | 49.17 | 49.30 | 48.93 | 49.08 | -0.150% | 8,663 | +24.474% |
| 2025-07-29 | 49.30 | 49.30 | 49.10 | 49.15 | -0.004% | 2,121 | +24.286% |
| 2025-07-28 | 49.30 | 49.30 | 49.13 | 49.15 | -0.637% | 5,283 | +24.282% |
| 2025-07-25 | 49.34 | 49.47 | 49.34 | 49.47 | +0.120% | 3,281 | +23.490% |
| 2025-07-24 | 49.60 | 49.60 | 49.41 | 49.41 | -0.051% | 1,707 | +23.639% |
| 2025-07-23 | 49.12 | 49.48 | 49.12 | 49.44 | +1.212% | 4,369 | +23.576% |
| 2025-07-22 | 48.86 | 48.93 | 48.68 | 48.84 | -0.157% | 9,789 | +25.073% |
| 2025-07-21 | 48.86 | 48.96 | 48.85 | 48.92 | +0.638% | 3,770 | +24.877% |
| 2025-07-18 | 48.72 | 48.72 | 48.59 | 48.61 | -0.062% | 2,597 | +25.674% |
| 2025-07-17 | 48.39 | 48.64 | 48.39 | 48.64 | +0.498% | 61,148 | +25.596% |
| 2025-07-16 | 48.18 | 48.42 | 48.07 | 48.40 | +0.220% | 4,273 | +26.222% |
| 2025-07-15 | 48.72 | 48.72 | 48.27 | 48.29 | -0.396% | 5,076 | +26.499% |
| 2025-07-14 | 48.39 | 48.57 | 48.30 | 48.48 | +0.220% | 10,465 | +25.998% |
| 2025-07-11 | 48.44 | 48.50 | 48.34 | 48.38 | -0.583% | 1,518 | +26.276% |
| 2025-07-10 | 48.54 | 48.73 | 48.54 | 48.66 | +0.037% | 10,380 | +25.540% |
| 2025-07-09 | 48.41 | 48.64 | 48.41 | 48.64 | +0.754% | 4,575 | +25.586% |
| 2025-07-08 | 48.38 | 48.44 | 48.24 | 48.28 | +0.048% | 4,006 | +26.533% |
| 2025-07-07 | 48.57 | 48.57 | 48.21 | 48.26 | -0.835% | 24,254 | +26.593% |
| 2025-07-03 | 48.67 | 48.67 | 48.66 | 48.66 | +0.481% | 382 | +25.537% |
| 2025-07-02 | 48.23 | 48.43 | 48.23 | 48.43 | +0.415% | 1,533 | +26.141% |
| 2025-07-01 | 48.20 | 48.30 | 48.15 | 48.23 | +0.070% | 30,666 | +26.664% |
| 2025-06-30 | 47.98 | 48.20 | 47.97 | 48.20 | +0.637% | 1,866 | +26.753% |
| 2025-06-27 | 47.85 | 47.97 | 47.80 | 47.89 | +0.468% | 1,124 | +27.561% |
| 2025-06-26 | 47.48 | 47.73 | 47.40 | 47.67 | +0.930% | 1,546 | +28.158% |
| 2025-06-25 | 47.23 | 47.29 | 47.13 | 47.23 | -0.277% | 4,743 | +29.349% |
| 2025-06-24 | 47.15 | 47.40 | 47.15 | 47.36 | +1.475% | 9,798 | +28.991% |
| 2025-06-23 | 46.24 | 46.67 | 46.22 | 46.67 | +0.840% | 1,689 | +30.893% |
| 2025-06-20 | 46.74 | 46.74 | 46.20 | 46.28 | -0.464% | 6,193 | +31.993% |
| 2025-06-18 | 46.62 | 46.62 | 46.48 | 46.50 | +0.039% | 2,383 | +31.381% |
| 2025-06-17 | 46.67 | 46.77 | 46.48 | 46.48 | -1.000% | 668 | +31.432% |
| 2025-06-16 | 47.20 | 47.20 | 46.92 | 46.95 | -0.043% | 17,469 | +30.117% |
| 2025-06-13 | 47.11 | 47.25 | 46.93 | 46.97 | -1.035% | 1,175 | +30.062% |
| 2025-06-12 | 47.24 | 47.58 | 47.24 | 47.46 | +0.404% | 60,725 | +28.716% |
| 2025-06-11 | 47.42 | 47.51 | 47.16 | 47.27 | -0.232% | 4,854 | +29.237% |
| 2025-06-10 | 47.27 | 47.38 | 47.18 | 47.38 | +0.232% | 6,584 | +28.937% |
| 2025-06-09 | 47.07 | 47.39 | 47.07 | 47.27 | +0.577% | 112,477 | +29.236% |
| 2025-06-06 | 46.97 | 47.00 | 46.95 | 47.00 | +0.680% | 1,355 | +29.981% |
| 2025-06-05 | 46.72 | 46.93 | 46.68 | 46.68 | -0.168% | 81,227 | +30.865% |
| 2025-06-04 | 46.72 | 46.91 | 46.71 | 46.76 | +0.254% | 7,410 | +30.646% |
| 2025-06-03 | 46.49 | 46.69 | 46.38 | 46.64 | +0.421% | 2,196 | +30.977% |
| 2025-06-02 | 46.14 | 46.45 | 46.14 | 46.45 | +0.545% | 462 | +31.529% |
| 2025-05-30 | 45.97 | 46.19 | 45.97 | 46.19 | -0.004% | 3,963 | +32.246% |
| 2025-05-29 | 46.15 | 46.20 | 46.14 | 46.20 | +0.298% | 3,309 | +32.240% |
| 2025-05-28 | 46.33 | 46.34 | 46.06 | 46.06 | -0.628% | 5,006 | +32.634% |
| 2025-05-27 | 46.14 | 46.46 | 46.14 | 46.35 | +1.572% | 5,243 | +31.800% |
| 2025-05-23 | 45.45 | 45.87 | 45.45 | 45.63 | -0.371% | 33,045 | +33.872% |
| 2025-05-22 | 45.84 | 46.02 | 45.80 | 45.80 | +0.010% | 2,371 | +33.375% |
| 2025-05-21 | 46.03 | 46.35 | 45.78 | 45.80 | -0.985% | 11,688 | +33.388% |
| 2025-05-20 | 46.28 | 46.34 | 46.09 | 46.25 | -0.036% | 4,191 | +32.074% |
| 2025-05-19 | 46.00 | 46.27 | 45.94 | 46.27 | +0.360% | 3,823 | +32.026% |
| 2025-05-16 | 45.97 | 46.13 | 45.95 | 46.11 | +0.593% | 2,433 | +32.501% |
| 2025-05-15 | 45.82 | 45.83 | 45.82 | 45.83 | +0.420% | 1,497 | +33.287% |
| 2025-05-14 | 45.71 | 45.73 | 45.58 | 45.64 | -0.016% | 3,178 | +33.847% |
| 2025-05-13 | 45.43 | 45.76 | 45.35 | 45.65 | +0.813% | 4,788 | +33.826% |
| 2025-05-12 | 45.24 | 45.28 | 45.12 | 45.28 | +2.383% | 3,777 | +34.914% |
| 2025-05-09 | 44.36 | 44.36 | 44.14 | 44.23 | -0.043% | 2,931 | +38.128% |
| 2025-05-08 | 44.23 | 44.27 | 44.12 | 44.25 | +0.422% | 4,940 | +38.069% |
| 2025-05-07 | 44.21 | 44.21 | 44.06 | 44.06 | -0.180% | 2,013 | +38.652% |
| 2025-05-06 | 44.27 | 44.27 | 44.06 | 44.14 | -0.385% | 2,647 | +38.402% |
| 2025-05-05 | 44.39 | 44.39 | 44.31 | 44.31 | -0.139% | 1,092 | +37.870% |
| 2025-05-02 | 44.20 | 44.44 | 44.20 | 44.37 | +1.387% | 1,977 | +37.678% |
| 2025-05-01 | 43.85 | 43.94 | 43.72 | 43.76 | +0.276% | 1,103 | +39.587% |
| 2025-04-30 | 43.11 | 43.64 | 42.86 | 43.64 | +0.221% | 3,178 | +39.973% |
| 2025-04-29 | 43.28 | 43.59 | 43.28 | 43.55 | +0.419% | 12,353 | +40.283% |
| 2025-04-28 | 43.34 | 43.37 | 43.34 | 43.37 | +0.387% | 494 | +40.871% |
| 2025-04-25 | 42.87 | 43.20 | 42.87 | 43.20 | +0.466% | 2,114 | +41.416% |
| 2025-04-24 | 42.45 | 43.01 | 42.45 | 43.00 | +1.780% | 7,117 | +42.076% |
| 2025-04-23 | 42.53 | 42.77 | 42.23 | 42.25 | +1.237% | 7,151 | +44.605% |
| 2025-04-22 | 41.51 | 41.82 | 41.51 | 41.73 | +2.142% | 2,644 | +46.393% |
| 2025-04-21 | 41.43 | 41.43 | 40.52 | 40.85 | -1.503% | 1,984 | +49.529% |
| 2025-04-17 | 41.45 | 41.76 | 41.42 | 41.48 | +0.559% | 6,600 | +47.282% |
| 2025-04-16 | 41.70 | 41.79 | 40.96 | 41.25 | -1.562% | 12,496 | +48.106% |
| 2025-04-15 | 42.00 | 42.07 | 41.80 | 41.90 | +0.191% | 1,533 | +45.792% |
| 2025-04-14 | 41.49 | 42.11 | 41.49 | 41.82 | 0.000% | 3,940 | +46.070% |