ITEQ
Amplify BlueStar Israel Technology ETF
stockNYSEETF
Market OpenOct 5, 2026 9:51:49 AM EDT
63.12USD+0.366%(+0.23)750
61.17Bid65.10Ask3.93SpreadITEQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 63.12 | 63.12 | 63.12 | 63.12 | +0.359% | 750 | 0.000% |
| 2026-10-02 | 63.73 | 63.73 | 62.89 | 62.89 | +0.646% | 2,300 | +0.359% |
| 2026-10-01 | 62.49 | 62.49 | 62.49 | 62.49 | +0.723% | 255 | +1.007% |
| 2026-09-30 | 62.27 | 62.31 | 62.04 | 62.04 | +0.894% | 1,835 | +1.738% |
| 2026-09-29 | 61.29 | 61.49 | 61.20 | 61.49 | +0.342% | 1,108 | +2.647% |
| 2026-09-28 | 60.94 | 61.36 | 60.80 | 61.28 | -0.653% | 1,344 | +2.999% |
| 2026-09-25 | 62.12 | 62.15 | 61.69 | 61.69 | -0.763% | 2,426 | +2.326% |
| 2026-09-24 | 62.26 | 62.28 | 62.06 | 62.16 | -0.906% | 2,142 | +1.545% |
| 2026-09-23 | 63.13 | 63.13 | 62.49 | 62.73 | -0.657% | 1,362 | +0.626% |
| 2026-09-22 | 62.98 | 63.19 | 62.98 | 63.14 | +0.150% | 1,992 | -0.035% |
| 2026-09-21 | 62.35 | 63.05 | 62.20 | 63.05 | +2.122% | 4,603 | +0.114% |
| 2026-09-18 | 61.52 | 61.74 | 61.52 | 61.74 | -1.002% | 843 | +2.239% |
| 2026-09-17 | 62.19 | 62.50 | 61.93 | 62.36 | +1.775% | 2,621 | +1.215% |
| 2026-09-16 | 61.40 | 61.55 | 61.09 | 61.27 | +0.220% | 1,927 | +3.012% |
| 2026-09-15 | 60.88 | 61.45 | 60.88 | 61.14 | -0.648% | 1,139 | +3.239% |
| 2026-09-14 | 61.69 | 61.91 | 61.54 | 61.54 | +1.788% | 1,158 | +2.570% |
| 2026-09-11 | 60.46 | 60.46 | 60.46 | 60.46 | +0.333% | 461 | +4.404% |
| 2026-09-10 | 60.45 | 60.56 | 60.20 | 60.26 | -0.933% | 3,517 | +4.751% |
| 2026-09-09 | 61.11 | 61.11 | 60.82 | 60.82 | -1.297% | 1,361 | +3.773% |
| 2026-09-08 | 62.23 | 62.23 | 61.62 | 61.62 | -1.040% | 1,629 | +2.427% |
| 2026-09-04 | 62.16 | 62.27 | 62.16 | 62.27 | +0.391% | 2,972 | +1.362% |
| 2026-09-03 | 62.02 | 62.16 | 62.02 | 62.03 | +0.491% | 1,544 | +1.758% |
| 2026-09-02 | 61.23 | 61.73 | 61.19 | 61.73 | +0.329% | 1,287 | +2.258% |
| 2026-09-01 | 62.27 | 62.27 | 61.52 | 61.52 | -2.719% | 2,838 | +2.594% |
| 2026-08-31 | 62.98 | 63.24 | 62.98 | 63.24 | +0.129% | 1,488 | -0.195% |
| 2026-08-28 | 63.06 | 63.32 | 63.06 | 63.16 | -2.261% | 5,236 | -0.066% |
| 2026-08-27 | 63.53 | 64.62 | 63.53 | 64.62 | +3.541% | 918 | -2.326% |
| 2026-08-26 | 62.34 | 62.41 | 62.34 | 62.41 | +0.448% | 1,761 | +1.132% |
| 2026-08-25 | 62.79 | 62.79 | 62.06 | 62.14 | +0.320% | 2,560 | +1.585% |
| 2026-08-24 | 62.92 | 62.92 | 61.83 | 61.94 | -1.988% | 2,654 | +1.910% |
| 2026-08-21 | 62.55 | 63.19 | 62.55 | 63.19 | +0.798% | 1,232 | -0.116% |
| 2026-08-20 | 63.43 | 63.43 | 62.69 | 62.69 | -1.648% | 1,001 | +0.681% |
| 2026-08-19 | 63.77 | 63.80 | 63.55 | 63.74 | -0.796% | 2,072 | -0.978% |
| 2026-08-18 | 64.75 | 64.75 | 64.25 | 64.25 | -1.370% | 2,037 | -1.766% |
| 2026-08-17 | 65.67 | 65.67 | 65.15 | 65.15 | -1.596% | 1,470 | -3.112% |
| 2026-08-14 | 66.36 | 66.48 | 66.05 | 66.20 | -0.699% | 2,947 | -4.659% |
| 2026-08-13 | 66.33 | 66.67 | 66.00 | 66.67 | +1.731% | 2,150 | -5.325% |
| 2026-08-12 | 66.01 | 66.01 | 65.54 | 65.54 | +0.572% | 2,100 | -3.686% |
| 2026-08-11 | 65.24 | 65.26 | 64.97 | 65.16 | -1.048% | 1,868 | -3.135% |
| 2026-08-10 | 65.72 | 66.00 | 65.72 | 65.85 | -0.157% | 4,977 | -4.150% |
| 2026-08-07 | 65.34 | 65.96 | 65.34 | 65.96 | +2.644% | 2,129 | -4.301% |
| 2026-08-06 | 64.70 | 64.70 | 64.25 | 64.26 | -0.687% | 1,714 | -1.770% |
| 2026-08-05 | 65.82 | 65.91 | 64.70 | 64.70 | -2.546% | 7,400 | -2.445% |
| 2026-08-04 | 65.38 | 66.56 | 65.38 | 66.39 | +3.639% | 2,835 | -4.928% |
| 2026-08-03 | 63.50 | 64.06 | 63.50 | 64.06 | +2.652% | 1,073 | -1.469% |
| 2026-07-31 | 61.85 | 62.62 | 61.85 | 62.41 | +0.659% | 3,548 | +1.145% |
| 2026-07-30 | 61.38 | 62.00 | 61.08 | 62.00 | +2.071% | 6,798 | +1.812% |
| 2026-07-29 | 62.39 | 62.39 | 60.74 | 60.74 | -3.558% | 5,801 | +3.920% |
| 2026-07-28 | 63.02 | 63.38 | 62.98 | 62.98 | -1.482% | 5,029 | +0.222% |
| 2026-07-27 | 64.34 | 64.34 | 63.52 | 63.93 | +0.537% | 973 | -1.263% |
| 2026-07-24 | 64.34 | 64.48 | 63.59 | 63.59 | -0.457% | 1,374 | -0.733% |
| 2026-07-23 | 64.00 | 64.00 | 63.46 | 63.88 | -1.193% | 2,889 | -1.187% |
| 2026-07-22 | 65.30 | 65.30 | 64.29 | 64.65 | -1.576% | 4,708 | -2.366% |
| 2026-07-21 | 65.47 | 65.70 | 65.47 | 65.68 | +1.236% | 1,849 | -3.905% |
| 2026-07-20 | 65.68 | 65.68 | 64.88 | 64.88 | -0.622% | 1,570 | -2.717% |
| 2026-07-17 | 64.07 | 65.60 | 64.07 | 65.29 | -0.168% | 2,130 | -3.322% |
| 2026-07-16 | 65.61 | 65.96 | 65.21 | 65.40 | -1.601% | 2,327 | -3.485% |
| 2026-07-15 | 67.22 | 67.62 | 66.46 | 66.46 | -0.300% | 1,534 | -5.030% |
| 2026-07-14 | 65.92 | 66.94 | 65.92 | 66.66 | +2.501% | 3,072 | -5.315% |
| 2026-07-13 | 64.48 | 65.29 | 64.48 | 65.04 | -0.628% | 8,021 | -2.947% |
| 2026-07-10 | 66.11 | 66.11 | 65.37 | 65.45 | -1.296% | 1,759 | -3.556% |
| 2026-07-09 | 65.61 | 66.43 | 65.61 | 66.31 | +1.651% | 1,665 | -4.806% |
| 2026-07-08 | 65.34 | 65.48 | 64.35 | 65.23 | -1.281% | 1,695 | -3.235% |
| 2026-07-07 | 67.05 | 67.28 | 66.06 | 66.08 | -2.749% | 2,901 | -4.474% |
| 2026-07-06 | 66.83 | 68.18 | 66.66 | 67.94 | +2.585% | 3,351 | -7.101% |
| 2026-07-02 | 67.26 | 67.97 | 66.23 | 66.23 | -0.864% | 1,535 | -4.700% |
| 2026-07-01 | 66.51 | 67.47 | 66.51 | 66.81 | +0.648% | 2,949 | -5.523% |
| 2026-06-30 | 65.35 | 66.65 | 65.35 | 66.38 | +1.946% | 5,361 | -4.911% |
| 2026-06-29 | 64.32 | 65.14 | 64.07 | 65.11 | +2.311% | 7,835 | -3.060% |
| 2026-06-26 | 62.32 | 63.64 | 62.32 | 63.64 | +0.618% | 2,337 | -0.820% |
| 2026-06-25 | 63.19 | 63.83 | 63.19 | 63.25 | -0.447% | 4,031 | -0.207% |
| 2026-06-24 | 64.20 | 64.39 | 63.28 | 63.54 | -0.678% | 3,909 | -0.654% |
| 2026-06-23 | 63.65 | 64.38 | 63.65 | 63.97 | -1.920% | 3,840 | -1.328% |
| 2026-06-22 | 65.48 | 65.48 | 64.90 | 65.22 | -0.698% | 1,654 | -3.222% |
| 2026-06-18 | 65.41 | 65.68 | 65.09 | 65.68 | +2.003% | 4,265 | -3.898% |
| 2026-06-17 | 65.16 | 65.71 | 64.39 | 64.39 | -2.071% | 9,113 | -1.972% |
| 2026-06-16 | 66.82 | 66.82 | 65.75 | 65.75 | -2.523% | 3,977 | -4.003% |
| 2026-06-15 | 67.56 | 67.97 | 67.45 | 67.45 | +0.850% | 3,578 | -6.425% |
| 2026-06-12 | 66.27 | 67.00 | 66.27 | 66.89 | +0.447% | 2,113 | -5.630% |
| 2026-06-11 | 64.59 | 66.59 | 64.59 | 66.59 | +4.945% | 3,659 | -5.208% |
| 2026-06-10 | 63.76 | 64.11 | 63.45 | 63.45 | -1.760% | 10,030 | -0.520% |
| 2026-06-09 | 65.76 | 66.08 | 62.94 | 64.59 | -0.993% | 3,759 | -2.271% |
| 2026-06-08 | 66.15 | 66.28 | 62.86 | 65.23 | +0.494% | 10,168 | -3.242% |
| 2026-06-05 | 67.00 | 67.00 | 64.83 | 64.91 | -4.341% | 4,606 | -2.764% |
| 2026-06-04 | 67.24 | 68.17 | 67.24 | 67.86 | -0.238% | 3,325 | -6.985% |
| 2026-06-03 | 71.00 | 71.00 | 67.90 | 68.02 | -2.893% | 5,759 | -7.206% |
| 2026-06-02 | 69.11 | 70.08 | 69.11 | 70.05 | +0.988% | 4,584 | -9.890% |
| 2026-06-01 | 68.27 | 69.36 | 68.13 | 69.36 | +1.238% | 3,546 | -9.000% |
| 2026-05-29 | 68.68 | 68.68 | 67.84 | 68.51 | +0.276% | 3,344 | -7.873% |
| 2026-05-28 | 68.00 | 68.69 | 68.00 | 68.33 | +1.865% | 4,680 | -7.618% |
| 2026-05-27 | 68.04 | 68.04 | 66.96 | 67.07 | -1.752% | 6,780 | -5.895% |
| 2026-05-26 | 68.09 | 68.27 | 67.37 | 68.27 | +3.638% | 6,806 | -7.544% |
| 2026-05-22 | 65.66 | 66.37 | 65.66 | 65.87 | +1.173% | 9,050 | -4.180% |
| 2026-05-21 | 64.21 | 65.20 | 64.21 | 65.11 | +1.146% | 2,882 | -3.056% |
| 2026-05-20 | 63.22 | 64.37 | 63.22 | 64.37 | +2.318% | 11,076 | -1.945% |
| 2026-05-19 | 63.06 | 63.30 | 62.51 | 62.91 | +0.063% | 2,447 | +0.328% |
| 2026-05-18 | 63.10 | 63.10 | 62.24 | 62.87 | -0.748% | 2,432 | +0.392% |
| 2026-05-15 | 63.02 | 63.62 | 62.60 | 63.35 | -1.438% | 7,890 | -0.359% |
| 2026-05-14 | 63.12 | 64.37 | 63.12 | 64.27 | +1.915% | 2,732 | -1.792% |
| 2026-05-13 | 62.33 | 63.10 | 61.93 | 63.06 | +0.316% | 6,056 | +0.089% |
| 2026-05-12 | 62.84 | 62.91 | 61.97 | 62.87 | -1.773% | 5,703 | +0.405% |
| 2026-05-11 | 63.28 | 64.00 | 63.28 | 64.00 | +0.829% | 6,054 | -1.375% |
| 2026-05-08 | 63.26 | 63.47 | 62.62 | 63.47 | +1.717% | 4,672 | -0.557% |
| 2026-05-07 | 63.04 | 63.14 | 61.87 | 62.40 | -1.220% | 10,349 | +1.150% |
| 2026-05-06 | 64.53 | 64.53 | 62.94 | 63.17 | -1.804% | 4,408 | -0.084% |
| 2026-05-05 | 64.20 | 64.43 | 63.53 | 64.33 | +1.650% | 8,762 | -1.886% |
| 2026-05-04 | 63.11 | 63.79 | 63.00 | 63.29 | +0.925% | 7,662 | -0.268% |
| 2026-05-01 | 62.87 | 62.87 | 62.45 | 62.71 | +1.418% | 8,440 | +0.655% |
| 2026-04-30 | 60.67 | 61.83 | 60.67 | 61.83 | +1.572% | 1,271 | +2.082% |
| 2026-04-29 | 61.54 | 61.54 | 60.53 | 60.88 | -0.470% | 4,056 | +3.687% |
| 2026-04-28 | 61.06 | 61.35 | 60.67 | 61.16 | -0.756% | 66,922 | +3.200% |
| 2026-04-27 | 61.23 | 61.89 | 61.23 | 61.63 | +0.275% | 3,785 | +2.420% |
| 2026-04-24 | 61.15 | 61.51 | 60.89 | 61.46 | +0.691% | 5,324 | +2.701% |
| 2026-04-23 | 62.17 | 62.17 | 60.67 | 61.04 | -1.115% | 8,577 | +3.411% |
| 2026-04-22 | 62.34 | 62.47 | 61.43 | 61.73 | -0.171% | 15,047 | +2.258% |
| 2026-04-21 | 62.68 | 63.22 | 61.83 | 61.83 | -0.941% | 6,368 | +2.083% |
| 2026-04-20 | 61.92 | 62.51 | 61.83 | 62.42 | +0.482% | 8,681 | +1.122% |
| 2026-04-17 | 62.20 | 62.45 | 61.89 | 62.12 | +1.638% | 16,754 | +1.610% |
| 2026-04-16 | 61.24 | 61.33 | 60.81 | 61.12 | +0.426% | 5,412 | +3.274% |
| 2026-04-15 | 60.34 | 60.89 | 60.24 | 60.86 | +0.861% | 7,849 | +3.714% |
| 2026-04-14 | 60.46 | 60.69 | 60.28 | 60.34 | +0.389% | 6,338 | +4.607% |
| 2026-04-13 | 58.60 | 60.11 | 58.47 | 60.11 | +2.117% | 5,264 | +5.014% |
| 2026-04-10 | 59.69 | 59.69 | 58.70 | 58.86 | -1.076% | 9,646 | +7.238% |
| 2026-04-09 | 60.48 | 60.48 | 59.29 | 59.50 | -1.425% | 8,402 | +6.084% |
| 2026-04-08 | 61.59 | 61.79 | 60.24 | 60.36 | +2.163% | 5,764 | +4.573% |
| 2026-04-07 | 59.59 | 59.59 | 58.93 | 59.08 | -1.563% | 9,619 | +6.834% |
| 2026-04-06 | 60.07 | 60.07 | 59.70 | 60.02 | +0.881% | 8,240 | +5.165% |
| 2026-04-02 | 57.92 | 59.50 | 57.92 | 59.50 | +0.426% | 9,982 | +6.091% |
| 2026-04-01 | 58.60 | 59.47 | 58.59 | 59.24 | +2.944% | 23,244 | +6.544% |
| 2026-03-31 | 55.99 | 57.77 | 55.99 | 57.55 | +4.149% | 24,702 | +9.680% |
| 2026-03-30 | 56.86 | 56.86 | 55.02 | 55.26 | -2.632% | 23,851 | +14.231% |
| 2026-03-27 | 57.97 | 57.97 | 56.65 | 56.75 | -4.925% | 264,100 | +11.224% |
| 2026-03-26 | 59.94 | 60.91 | 59.61 | 59.69 | -1.199% | 253,588 | +5.746% |
| 2026-03-25 | 60.73 | 60.73 | 60.41 | 60.41 | +0.877% | 2,353 | +4.479% |
| 2026-03-24 | 59.44 | 60.15 | 59.40 | 59.89 | -1.595% | 5,690 | +5.395% |
| 2026-03-23 | 60.34 | 61.63 | 60.26 | 60.86 | +1.179% | 10,755 | +3.713% |
| 2026-03-20 | 61.15 | 61.15 | 60.15 | 60.15 | -2.448% | 4,552 | +4.937% |
| 2026-03-19 | 59.89 | 61.66 | 59.89 | 61.66 | +1.951% | 6,417 | +2.368% |
| 2026-03-18 | 60.66 | 61.07 | 60.42 | 60.48 | -0.966% | 9,379 | +4.365% |
| 2026-03-17 | 60.61 | 61.07 | 60.61 | 61.07 | +3.573% | 11,583 | +3.357% |
| 2026-03-16 | 59.29 | 59.41 | 58.93 | 58.96 | +1.943% | 8,101 | +7.050% |
| 2026-03-13 | 58.42 | 58.42 | 57.72 | 57.84 | +0.850% | 2,227 | +9.130% |
| 2026-03-12 | 58.03 | 58.35 | 57.35 | 57.35 | -1.510% | 4,289 | +10.058% |
| 2026-03-11 | 58.28 | 58.64 | 58.09 | 58.23 | -0.239% | 4,393 | +8.397% |
| 2026-03-10 | 58.94 | 58.98 | 58.28 | 58.37 | -2.061% | 8,742 | +8.138% |
| 2026-03-09 | 58.98 | 59.60 | 58.29 | 59.60 | -0.363% | 6,405 | +5.909% |
| 2026-03-06 | 59.27 | 60.28 | 59.27 | 59.82 | -0.503% | 10,214 | +5.524% |
| 2026-03-05 | 59.69 | 60.51 | 59.46 | 60.12 | +1.456% | 4,516 | +4.993% |
| 2026-03-04 | 58.87 | 59.37 | 58.87 | 59.26 | +1.727% | 4,334 | +6.521% |
| 2026-03-03 | 57.53 | 58.56 | 56.63 | 58.25 | -0.629% | 25,284 | +8.361% |
| 2026-03-02 | 57.21 | 58.70 | 57.21 | 58.62 | +4.084% | 41,210 | +7.679% |
| 2026-02-27 | 56.31 | 56.32 | 55.94 | 56.32 | -1.160% | 10,151 | +12.076% |
| 2026-02-26 | 56.68 | 57.07 | 56.48 | 56.98 | +0.257% | 25,546 | +10.776% |
| 2026-02-25 | 56.83 | 56.95 | 56.83 | 56.83 | +0.609% | 8,356 | +11.060% |
| 2026-02-24 | 55.74 | 56.54 | 55.63 | 56.49 | +0.930% | 29,037 | +11.737% |
| 2026-02-23 | 56.50 | 56.50 | 55.93 | 55.97 | -2.014% | 8,231 | +12.776% |
| 2026-02-20 | 57.74 | 58.65 | 57.12 | 57.12 | -0.988% | 5,985 | +10.504% |
| 2026-02-19 | 57.47 | 57.69 | 57.25 | 57.69 | +0.161% | 13,899 | +9.412% |
| 2026-02-18 | 57.34 | 58.00 | 57.34 | 57.60 | +1.160% | 16,036 | +9.588% |
| 2026-02-17 | 57.34 | 57.34 | 56.68 | 56.94 | -0.284% | 7,244 | +10.860% |
| 2026-02-13 | 57.17 | 57.61 | 57.01 | 57.10 | +0.063% | 2,405 | +10.545% |
| 2026-02-12 | 57.80 | 58.08 | 56.32 | 57.06 | -2.336% | 5,687 | +10.615% |
| 2026-02-11 | 59.84 | 59.84 | 57.77 | 58.43 | -1.603% | 1,687 | +8.031% |
| 2026-02-10 | 59.67 | 59.85 | 59.38 | 59.38 | -0.095% | 3,494 | +6.298% |
| 2026-02-09 | 58.21 | 59.56 | 58.12 | 59.44 | +1.729% | 20,412 | +6.198% |
| 2026-02-06 | 57.85 | 58.43 | 57.37 | 58.43 | +3.023% | 4,713 | +8.034% |
| 2026-02-05 | 57.78 | 58.11 | 56.56 | 56.71 | -2.674% | 12,993 | +11.300% |
| 2026-02-04 | 58.50 | 58.90 | 57.53 | 58.27 | -2.498% | 4,718 | +8.324% |
| 2026-02-03 | 61.34 | 61.34 | 59.00 | 59.76 | -1.736% | 16,096 | +5.618% |
| 2026-02-02 | 60.61 | 61.23 | 60.61 | 60.82 | -0.338% | 1,606 | +3.784% |
| 2026-01-30 | 61.66 | 61.99 | 60.91 | 61.03 | -2.078% | 4,494 | +3.433% |
| 2026-01-29 | 63.23 | 63.23 | 61.30 | 62.32 | -1.956% | 15,107 | +1.284% |
| 2026-01-28 | 64.05 | 64.05 | 63.47 | 63.56 | +0.484% | 7,299 | -0.698% |
| 2026-01-27 | 63.18 | 63.32 | 62.71 | 63.26 | +0.785% | 8,405 | -0.217% |
| 2026-01-26 | 62.65 | 62.88 | 62.52 | 62.76 | +0.453% | 3,877 | +0.567% |
| 2026-01-23 | 62.16 | 62.59 | 62.16 | 62.48 | +0.728% | 31,074 | +1.023% |
| 2026-01-22 | 61.77 | 62.31 | 61.76 | 62.03 | +1.520% | 4,420 | +1.758% |
| 2026-01-21 | 60.49 | 61.19 | 60.23 | 61.10 | +0.844% | 5,214 | +3.305% |
| 2026-01-20 | 60.48 | 61.25 | 60.45 | 60.59 | -1.132% | 5,036 | +4.176% |
| 2026-01-16 | 61.81 | 62.22 | 61.28 | 61.28 | -0.538% | 5,970 | +2.997% |
| 2026-01-15 | 61.87 | 61.98 | 61.52 | 61.61 | +0.484% | 4,525 | +2.443% |
| 2026-01-14 | 61.23 | 61.57 | 60.98 | 61.32 | -0.478% | 4,709 | +2.939% |
| 2026-01-13 | 62.49 | 62.49 | 61.45 | 61.61 | -0.945% | 2,987 | +2.447% |
| 2026-01-12 | 61.58 | 62.36 | 61.58 | 62.20 | +1.094% | 11,970 | +1.479% |
| 2026-01-09 | 61.21 | 61.58 | 61.21 | 61.53 | +0.670% | 2,001 | +2.588% |
| 2026-01-08 | 61.27 | 61.28 | 60.67 | 61.12 | -0.654% | 16,581 | +3.276% |
| 2026-01-07 | 61.04 | 61.77 | 60.99 | 61.52 | +1.015% | 4,866 | +2.601% |
| 2026-01-06 | 60.05 | 60.95 | 60.05 | 60.90 | +1.744% | 7,320 | +3.642% |
| 2026-01-05 | 59.27 | 59.96 | 58.76 | 59.86 | +2.550% | 45,488 | +5.450% |
| 2026-01-02 | 58.80 | 58.80 | 58.00 | 58.37 | +0.558% | 2,942 | +8.138% |
| 2025-12-31 | 58.52 | 58.52 | 58.05 | 58.05 | -0.817% | 3,688 | +8.742% |
| 2025-12-30 | 58.60 | 58.88 | 58.52 | 58.52 | -0.733% | 7,644 | +7.853% |
| 2025-12-29 | 58.85 | 59.11 | 58.85 | 58.96 | -0.187% | 2,949 | +7.063% |
| 2025-12-26 | 59.09 | 59.34 | 58.99 | 59.07 | -0.714% | 2,941 | +6.863% |
| 2025-12-24 | 59.29 | 59.49 | 59.29 | 59.49 | +0.502% | 1,520 | +6.100% |
| 2025-12-23 | 58.99 | 59.19 | 58.99 | 59.19 | -0.063% | 1,050 | +6.634% |
| 2025-12-22 | 59.21 | 59.33 | 59.21 | 59.23 | +1.017% | 1,979 | +6.566% |
| 2025-12-19 | 58.50 | 58.68 | 58.45 | 58.63 | +0.885% | 4,898 | +7.650% |
| 2025-12-18 | 58.43 | 58.54 | 58.12 | 58.12 | +1.378% | 2,555 | +8.603% |
| 2025-12-17 | 58.19 | 58.36 | 57.17 | 57.33 | -0.646% | 26,644 | +10.099% |
| 2025-12-16 | 57.18 | 57.96 | 57.18 | 57.70 | +1.146% | 4,222 | +9.388% |
| 2025-12-15 | 58.22 | 58.22 | 57.05 | 57.05 | -1.688% | 3,945 | +10.642% |
| 2025-12-12 | 58.34 | 58.36 | 57.89 | 58.03 | -1.528% | 3,836 | +8.775% |
| 2025-12-11 | 58.80 | 58.93 | 58.80 | 58.93 | +0.563% | 651 | +7.113% |
| 2025-12-10 | 58.28 | 58.68 | 58.16 | 58.60 | +0.665% | 7,787 | +7.716% |
| 2025-12-09 | 58.09 | 58.21 | 58.09 | 58.21 | +1.780% | 1,346 | +8.433% |
| 2025-12-08 | 57.55 | 57.55 | 57.15 | 57.19 | +0.048% | 3,050 | +10.363% |
| 2025-12-05 | 57.33 | 57.77 | 57.17 | 57.17 | -0.162% | 3,045 | +10.416% |
| 2025-12-04 | 57.32 | 57.32 | 57.09 | 57.26 | +0.539% | 2,176 | +10.237% |
| 2025-12-03 | 55.98 | 56.95 | 55.98 | 56.95 | +1.346% | 5,150 | +10.831% |
| 2025-12-02 | 56.06 | 56.36 | 55.99 | 56.20 | +1.240% | 8,953 | +12.323% |
| 2025-12-01 | 55.46 | 55.99 | 55.17 | 55.51 | -0.595% | 16,718 | +13.715% |
| 2025-11-28 | 55.39 | 55.84 | 55.39 | 55.84 | +1.148% | 704 | +13.039% |
| 2025-11-26 | 54.88 | 55.27 | 54.88 | 55.21 | +0.699% | 2,081 | +14.336% |
| 2025-11-25 | 54.03 | 54.82 | 53.96 | 54.82 | +1.317% | 4,615 | +15.135% |
| 2025-11-24 | 53.85 | 54.19 | 53.85 | 54.11 | +1.139% | 1,462 | +16.651% |
| 2025-11-21 | 52.98 | 53.70 | 52.16 | 53.50 | +1.018% | 10,211 | +17.980% |
| 2025-11-20 | 55.07 | 55.23 | 52.88 | 52.96 | -2.617% | 9,940 | +19.181% |
| 2025-11-19 | 54.74 | 55.07 | 54.11 | 54.38 | -1.736% | 8,015 | +16.062% |
| 2025-11-18 | 55.25 | 55.41 | 54.66 | 55.35 | -0.243% | 8,936 | +14.047% |
| 2025-11-17 | 57.12 | 57.18 | 55.48 | 55.48 | -2.242% | 5,601 | +13.771% |
| 2025-11-14 | 56.35 | 57.28 | 56.22 | 56.75 | -0.400% | 5,745 | +11.220% |
| 2025-11-13 | 57.91 | 57.96 | 56.82 | 56.98 | -2.398% | 12,933 | +10.776% |
| 2025-11-12 | 59.00 | 59.36 | 58.25 | 58.38 | -0.377% | 5,756 | +8.119% |
| 2025-11-11 | 58.77 | 58.91 | 58.53 | 58.60 | -0.339% | 2,948 | +7.712% |
| 2025-11-10 | 57.84 | 58.86 | 57.84 | 58.80 | +2.418% | 4,311 | +7.347% |
| 2025-11-07 | 56.44 | 57.41 | 56.23 | 57.41 | +1.542% | 11,298 | +9.943% |
| 2025-11-06 | 57.27 | 57.27 | 56.48 | 56.54 | -1.976% | 10,392 | +11.638% |
| 2025-11-05 | 56.97 | 57.84 | 56.82 | 57.68 | +1.557% | 30,340 | +9.431% |
| 2025-11-04 | 57.54 | 57.73 | 56.80 | 56.80 | -2.914% | 11,319 | +11.135% |
| 2025-11-03 | 58.82 | 59.00 | 57.73 | 58.50 | +0.103% | 41,707 | +7.897% |
| 2025-10-31 | 58.13 | 58.46 | 58.02 | 58.44 | +1.160% | 15,135 | +8.008% |
| 2025-10-30 | 57.80 | 58.35 | 57.69 | 57.77 | -0.673% | 35,108 | +9.261% |
| 2025-10-29 | 59.20 | 59.20 | 58.16 | 58.16 | -2.805% | 15,154 | +8.525% |
| 2025-10-28 | 60.05 | 60.05 | 59.71 | 59.84 | +0.454% | 2,359 | +5.481% |
| 2025-10-27 | 59.96 | 59.96 | 59.53 | 59.57 | +0.590% | 5,887 | +5.960% |
| 2025-10-24 | 59.41 | 59.41 | 59.09 | 59.22 | +1.067% | 14,660 | +6.586% |
| 2025-10-23 | 58.23 | 58.66 | 58.23 | 58.59 | +1.273% | 9,391 | +7.723% |
| 2025-10-22 | 58.55 | 58.55 | 57.55 | 57.86 | -1.164% | 4,569 | +9.094% |
| 2025-10-21 | 58.39 | 58.87 | 58.18 | 58.54 | +0.274% | 16,990 | +7.824% |
| 2025-10-20 | 57.73 | 58.44 | 57.73 | 58.38 | +1.652% | 5,391 | +8.119% |
| 2025-10-17 | 57.29 | 57.61 | 57.23 | 57.43 | -0.376% | 4,445 | +9.905% |
| 2025-10-16 | 58.75 | 58.88 | 57.50 | 57.65 | -0.995% | 9,556 | +9.492% |
| 2025-10-15 | 59.10 | 59.10 | 58.19 | 58.23 | -0.652% | 5,469 | +8.402% |
| 2025-10-14 | 57.67 | 58.90 | 57.40 | 58.61 | +0.497% | 9,215 | +7.695% |
| 2025-10-13 | 58.34 | 58.49 | 57.93 | 58.32 | +1.481% | 21,101 | +8.230% |
| 2025-10-10 | 59.48 | 59.48 | 57.47 | 57.47 | -2.966% | 5,864 | +9.834% |
| 2025-10-09 | 59.76 | 59.77 | 59.13 | 59.23 | -0.076% | 13,557 | +6.576% |
| 2025-10-08 | 58.67 | 59.27 | 58.58 | 59.27 | +1.445% | 5,592 | +6.496% |
| 2025-10-07 | 59.71 | 59.71 | 58.16 | 58.43 | -1.712% | 2,920 | +8.034% |
| 2025-10-06 | 59.36 | 59.65 | 59.08 | 59.44 | +1.656% | 5,235 | +6.185% |
| 2025-10-03 | 59.10 | 59.33 | 58.48 | 58.48 | -0.594% | 6,222 | +7.944% |
| 2025-10-02 | 58.47 | 58.82 | 58.47 | 58.82 | +0.848% | 704 | +7.302% |
| 2025-10-01 | 58.66 | 59.11 | 58.09 | 58.33 | -0.529% | 2,725 | +8.212% |
| 2025-09-30 | 59.12 | 59.75 | 58.38 | 58.64 | -0.407% | 57,257 | +7.640% |
| 2025-09-29 | 59.08 | 59.08 | 58.61 | 58.88 | +0.753% | 55,751 | +7.202% |
| 2025-09-26 | 58.00 | 58.44 | 57.93 | 58.44 | +0.500% | 11,822 | +8.009% |
| 2025-09-25 | 58.25 | 58.25 | 57.86 | 58.15 | -0.873% | 2,337 | +8.549% |
| 2025-09-24 | 59.18 | 59.18 | 58.66 | 58.66 | -0.461% | 1,633 | +7.602% |
| 2025-09-23 | 59.80 | 59.80 | 58.93 | 58.93 | -0.970% | 1,837 | +7.105% |
| 2025-09-22 | 58.89 | 59.55 | 58.89 | 59.51 | +0.504% | 5,927 | +6.066% |
| 2025-09-19 | 59.20 | 59.35 | 58.99 | 59.21 | +0.375% | 14,069 | +6.601% |
| 2025-09-18 | 58.30 | 58.99 | 58.30 | 58.99 | +2.420% | 7,148 | +7.001% |
| 2025-09-17 | 57.59 | 57.86 | 57.14 | 57.60 | -0.359% | 4,337 | +9.590% |
| 2025-09-16 | 57.40 | 57.89 | 57.40 | 57.80 | +0.702% | 2,049 | +9.197% |
| 2025-09-15 | 57.30 | 57.55 | 57.12 | 57.40 | +0.100% | 6,941 | +9.963% |
| 2025-09-12 | 57.47 | 57.47 | 57.20 | 57.34 | -0.148% | 3,166 | +10.073% |
| 2025-09-11 | 57.00 | 57.45 | 57.00 | 57.43 | +1.231% | 3,437 | +9.910% |
| 2025-09-10 | 57.42 | 57.42 | 56.73 | 56.73 | -0.694% | 961 | +11.263% |
| 2025-09-09 | 56.99 | 57.13 | 56.87 | 57.13 | +0.322% | 3,669 | +10.492% |
| 2025-09-08 | 56.40 | 56.97 | 56.40 | 56.94 | +1.795% | 2,510 | +10.847% |
| 2025-09-05 | 55.71 | 57.95 | 55.24 | 55.94 | +1.450% | 12,269 | +12.836% |
| 2025-09-04 | 54.54 | 55.14 | 54.54 | 55.14 | +0.997% | 1,027 | +14.473% |
| 2025-09-03 | 54.38 | 54.63 | 54.34 | 54.60 | +0.657% | 9,047 | +15.614% |
| 2025-09-02 | 54.39 | 54.41 | 54.03 | 54.24 | -2.553% | 3,181 | +16.374% |
| 2025-08-29 | 55.79 | 55.79 | 55.51 | 55.66 | -0.333% | 2,121 | +13.403% |
| 2025-08-28 | 55.68 | 55.88 | 55.68 | 55.85 | +1.137% | 2,057 | +13.025% |
| 2025-08-27 | 54.90 | 55.22 | 54.90 | 55.22 | +1.526% | 1,815 | +14.310% |
| 2025-08-26 | 54.42 | 54.42 | 54.26 | 54.39 | +0.564% | 720 | +16.054% |
| 2025-08-25 | 54.35 | 54.44 | 54.03 | 54.08 | -0.581% | 2,387 | +16.708% |
| 2025-08-22 | 53.37 | 54.47 | 53.37 | 54.40 | +2.395% | 1,535 | +16.030% |
| 2025-08-21 | 52.73 | 53.13 | 52.61 | 53.13 | +0.073% | 2,776 | +18.809% |
| 2025-08-20 | 53.29 | 53.34 | 52.93 | 53.09 | -0.198% | 2,907 | +18.896% |
| 2025-08-19 | 53.75 | 53.87 | 53.19 | 53.19 | -1.142% | 3,638 | +18.660% |
| 2025-08-18 | 53.22 | 53.86 | 53.22 | 53.81 | +1.435% | 14,346 | +17.305% |
| 2025-08-15 | 52.63 | 53.14 | 52.62 | 53.05 | +1.364% | 17,616 | +18.988% |
| 2025-08-14 | 52.73 | 52.76 | 52.17 | 52.33 | -1.670% | 33,521 | +20.611% |
| 2025-08-13 | 52.76 | 53.22 | 52.73 | 53.22 | +3.047% | 38,346 | +18.598% |
| 2025-08-12 | 51.31 | 51.67 | 51.20 | 51.65 | +1.000% | 5,448 | +22.212% |
| 2025-08-11 | 52.06 | 52.33 | 51.14 | 51.14 | -2.968% | 1,656 | +23.434% |
| 2025-08-08 | 53.62 | 53.62 | 52.70 | 52.70 | -0.890% | 3,150 | +19.771% |
| 2025-08-07 | 54.49 | 54.57 | 52.88 | 53.17 | -1.415% | 2,659 | +18.704% |
| 2025-08-06 | 54.02 | 54.02 | 53.74 | 53.94 | +0.502% | 1,017 | +17.025% |
| 2025-08-05 | 54.12 | 54.12 | 53.67 | 53.67 | -1.249% | 2,378 | +17.612% |
| 2025-08-04 | 53.76 | 54.35 | 53.72 | 54.35 | +1.820% | 2,160 | +16.143% |
| 2025-08-01 | 53.68 | 53.71 | 53.12 | 53.38 | -1.444% | 18,426 | +18.258% |
| 2025-07-31 | 55.20 | 55.20 | 54.14 | 54.16 | -1.824% | 7,458 | +16.550% |
| 2025-07-30 | 55.30 | 55.59 | 55.16 | 55.16 | -1.464% | 1,664 | +14.425% |
| 2025-07-29 | 56.41 | 56.41 | 55.41 | 55.98 | -0.171% | 4,244 | +12.750% |
| 2025-07-28 | 56.51 | 56.53 | 56.08 | 56.08 | -0.019% | 4,670 | +12.557% |
| 2025-07-25 | 56.22 | 56.24 | 56.09 | 56.09 | -0.119% | 1,569 | +12.536% |
| 2025-07-24 | 56.82 | 56.82 | 56.06 | 56.16 | -1.257% | 6,061 | +12.403% |
| 2025-07-23 | 56.75 | 56.95 | 56.63 | 56.87 | +0.649% | 4,487 | +10.990% |
| 2025-07-22 | 56.59 | 56.84 | 55.91 | 56.50 | +0.219% | 2,782 | +11.710% |
| 2025-07-21 | 56.17 | 56.65 | 56.17 | 56.38 | +1.120% | 3,498 | +11.955% |
| 2025-07-18 | 55.66 | 56.06 | 55.53 | 55.76 | +0.494% | 6,672 | +13.208% |
| 2025-07-17 | 55.06 | 55.72 | 55.06 | 55.48 | +1.072% | 6,466 | +13.767% |
| 2025-07-16 | 54.64 | 54.89 | 54.64 | 54.89 | +0.172% | 825 | +14.987% |
| 2025-07-15 | 55.29 | 55.29 | 54.80 | 54.80 | -0.585% | 6,687 | +15.184% |
| 2025-07-14 | 54.64 | 55.20 | 54.64 | 55.12 | +0.564% | 4,202 | +14.510% |
| 2025-07-11 | 55.70 | 55.70 | 54.81 | 54.81 | -2.173% | 2,223 | +15.155% |
| 2025-07-10 | 57.33 | 57.33 | 56.03 | 56.03 | -2.314% | 10,051 | +12.653% |
| 2025-07-09 | 57.23 | 57.56 | 57.23 | 57.36 | +1.662% | 7,901 | +10.047% |
| 2025-07-08 | 56.80 | 56.80 | 56.37 | 56.42 | -0.581% | 8,102 | +11.875% |
| 2025-07-07 | 56.95 | 57.10 | 56.50 | 56.75 | -0.509% | 14,322 | +11.225% |
| 2025-07-03 | 56.55 | 57.23 | 56.55 | 57.04 | +1.585% | 9,960 | +10.659% |
| 2025-07-02 | 56.16 | 56.40 | 55.87 | 56.15 | -0.053% | 14,514 | +12.413% |
| 2025-07-01 | 56.53 | 56.53 | 55.44 | 56.18 | -0.624% | 8,425 | +12.353% |
| 2025-06-30 | 56.23 | 56.55 | 56.20 | 56.53 | +2.008% | 4,715 | +11.652% |
| 2025-06-27 | 55.62 | 55.88 | 55.38 | 55.42 | -0.430% | 4,184 | +13.894% |
| 2025-06-26 | 55.09 | 55.66 | 55.00 | 55.66 | +0.905% | 2,717 | +13.404% |
| 2025-06-25 | 55.52 | 55.82 | 54.96 | 55.16 | +0.130% | 32,300 | +14.431% |
| 2025-06-24 | 54.93 | 55.23 | 54.53 | 55.09 | +1.888% | 17,420 | +14.580% |
| 2025-06-23 | 53.13 | 54.09 | 53.13 | 54.07 | +1.678% | 42,553 | +16.743% |
| 2025-06-20 | 54.01 | 54.01 | 53.18 | 53.18 | -0.663% | 6,399 | +18.702% |
| 2025-06-18 | 53.87 | 53.95 | 53.41 | 53.53 | +0.103% | 6,484 | +17.915% |
| 2025-06-17 | 53.56 | 53.79 | 53.48 | 53.48 | -0.904% | 2,013 | +18.036% |
| 2025-06-16 | 54.15 | 54.15 | 53.96 | 53.96 | +2.485% | 2,388 | +16.969% |
| 2025-06-13 | 53.08 | 53.49 | 52.65 | 52.65 | -2.256% | 4,710 | +19.876% |
| 2025-06-12 | 54.01 | 54.08 | 53.87 | 53.87 | -0.844% | 3,245 | +17.172% |
| 2025-06-11 | 54.93 | 54.93 | 54.33 | 54.33 | -0.292% | 1,769 | +16.183% |
| 2025-06-10 | 54.51 | 54.73 | 54.12 | 54.49 | +0.308% | 12,149 | +15.844% |
| 2025-06-09 | 54.63 | 54.63 | 54.32 | 54.32 | -0.270% | 2,685 | +16.200% |
| 2025-06-06 | 54.44 | 54.48 | 54.38 | 54.47 | +1.031% | 1,331 | +15.886% |
| 2025-06-05 | 54.23 | 54.43 | 53.72 | 53.91 | -0.444% | 10,996 | +17.081% |
| 2025-06-04 | 53.66 | 54.24 | 53.66 | 54.15 | +0.991% | 4,124 | +16.561% |
| 2025-06-03 | 53.36 | 53.62 | 53.10 | 53.62 | +0.921% | 3,905 | +17.716% |
| 2025-06-02 | 52.69 | 53.13 | 52.69 | 53.13 | +0.721% | 2,790 | +18.800% |
| 2025-05-30 | 52.22 | 52.75 | 52.22 | 52.75 | +0.406% | 1,962 | +19.656% |
| 2025-05-29 | 53.00 | 53.00 | 52.54 | 52.54 | +0.070% | 497 | +20.143% |
| 2025-05-28 | 52.86 | 52.86 | 52.50 | 52.50 | -0.421% | 2,830 | +20.227% |
| 2025-05-27 | 52.57 | 52.85 | 52.21 | 52.72 | +2.230% | 15,015 | +19.720% |
| 2025-05-23 | 50.76 | 51.57 | 50.76 | 51.57 | -0.085% | 1,256 | +22.390% |
| 2025-05-22 | 51.03 | 52.33 | 51.03 | 51.62 | +0.201% | 5,354 | +22.286% |
| 2025-05-21 | 52.09 | 52.09 | 51.51 | 51.51 | -2.392% | 1,664 | +22.531% |
| 2025-05-20 | 52.50 | 52.78 | 52.50 | 52.78 | +0.368% | 2,546 | +19.600% |
| 2025-05-19 | 51.92 | 52.70 | 51.92 | 52.58 | -0.106% | 2,642 | +20.040% |
| 2025-05-16 | 52.43 | 52.70 | 52.43 | 52.64 | +0.435% | 838 | +19.913% |
| 2025-05-15 | 52.30 | 52.41 | 51.95 | 52.41 | -0.392% | 957 | +20.435% |
| 2025-05-14 | 52.62 | 52.62 | 52.62 | 52.62 | -0.818% | 853 | +19.963% |
| 2025-05-13 | 52.98 | 53.14 | 52.98 | 53.05 | +1.181% | 1,578 | +18.981% |
| 2025-05-12 | 53.45 | 53.45 | 52.34 | 52.43 | +0.981% | 3,266 | +20.386% |
| 2025-05-09 | 52.07 | 52.13 | 51.71 | 51.92 | -0.018% | 1,786 | +21.566% |
| 2025-05-08 | 51.67 | 52.00 | 51.41 | 51.93 | +1.832% | 2,533 | +21.545% |
| 2025-05-07 | 50.98 | 51.06 | 50.63 | 51.00 | +0.683% | 3,272 | +23.772% |
| 2025-05-06 | 50.64 | 50.65 | 50.44 | 50.65 | -0.049% | 1,223 | +24.617% |
| 2025-05-05 | 50.00 | 51.11 | 50.00 | 50.68 | -0.195% | 5,240 | +24.556% |
| 2025-05-02 | 50.93 | 50.93 | 50.77 | 50.77 | +1.084% | 309 | +24.313% |
| 2025-05-01 | 50.73 | 50.76 | 50.23 | 50.23 | +0.303% | 11,561 | +25.661% |
| 2025-04-30 | 48.94 | 50.08 | 48.80 | 50.08 | +0.141% | 3,145 | +26.042% |
| 2025-04-29 | 49.71 | 50.15 | 49.71 | 50.01 | +0.736% | 2,926 | +26.220% |
| 2025-04-28 | 49.55 | 49.64 | 49.19 | 49.64 | +0.316% | 1,487 | +27.148% |
| 2025-04-25 | 49.09 | 49.49 | 49.09 | 49.49 | +0.727% | 899 | +27.550% |
| 2025-04-24 | 48.07 | 49.13 | 48.07 | 49.13 | +2.888% | 2,047 | +28.477% |
| 2025-04-23 | 48.24 | 48.55 | 47.64 | 47.75 | +2.407% | 11,380 | +32.188% |
| 2025-04-22 | 46.33 | 46.63 | 46.20 | 46.63 | +2.077% | 2,853 | +35.370% |
| 2025-04-21 | 46.75 | 46.75 | 45.68 | 45.68 | -3.491% | 1,488 | +38.181% |
| 2025-04-17 | 47.49 | 47.52 | 47.33 | 47.33 | -0.258% | 1,821 | +33.357% |
| 2025-04-16 | 47.86 | 47.98 | 47.45 | 47.45 | -1.583% | 1,934 | +33.013% |
| 2025-04-15 | 47.89 | 48.39 | 47.89 | 48.22 | 0.000% | 2,512 | +30.908% |