IXC
iShares Global Energy ETF
stockNYSEETF
Market OpenOct 5, 2026 12:05:01 PM EDT
58.52USD+1.088%(+0.63)196,459
58.51Bid58.55Ask0.04SpreadIXC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 57.81 | 58.58 | 57.41 | 58.52 | +1.088% | 196,459 | 0.000% |
| 2026-10-02 | 57.06 | 58.00 | 57.06 | 57.89 | +0.329% | 551,958 | +1.088% |
| 2026-10-01 | 56.71 | 57.71 | 56.55 | 57.70 | +1.281% | 338,945 | +1.421% |
| 2026-09-30 | 57.25 | 57.52 | 56.94 | 56.97 | +0.053% | 362,125 | +2.721% |
| 2026-09-29 | 56.73 | 57.22 | 56.55 | 56.94 | -1.266% | 381,251 | +2.775% |
| 2026-09-28 | 58.15 | 58.15 | 57.50 | 57.67 | +0.400% | 354,990 | +1.474% |
| 2026-09-25 | 57.50 | 57.72 | 57.17 | 57.44 | -1.034% | 311,380 | +1.880% |
| 2026-09-24 | 58.28 | 58.72 | 57.94 | 58.04 | +0.346% | 1,468,086 | +0.827% |
| 2026-09-23 | 57.52 | 58.21 | 57.46 | 57.84 | +1.013% | 623,776 | +1.176% |
| 2026-09-22 | 56.97 | 57.86 | 56.78 | 57.26 | -0.676% | 371,874 | +2.200% |
| 2026-09-21 | 58.41 | 58.83 | 57.61 | 57.65 | -2.155% | 1,266,676 | +1.509% |
| 2026-09-18 | 58.97 | 59.22 | 58.78 | 58.92 | -0.473% | 281,127 | -0.679% |
| 2026-09-17 | 58.56 | 59.28 | 58.44 | 59.20 | +0.561% | 356,413 | -1.149% |
| 2026-09-16 | 60.01 | 60.01 | 58.64 | 58.87 | -2.823% | 306,196 | -0.595% |
| 2026-09-15 | 59.52 | 60.70 | 59.51 | 60.58 | +2.159% | 344,201 | -3.400% |
| 2026-09-14 | 60.33 | 60.35 | 59.09 | 59.30 | -0.620% | 1,408,814 | -1.315% |
| 2026-09-11 | 59.46 | 59.99 | 59.23 | 59.67 | +0.101% | 1,050,113 | -1.927% |
| 2026-09-10 | 60.40 | 60.46 | 59.16 | 59.61 | -0.451% | 370,214 | -1.829% |
| 2026-09-09 | 59.89 | 60.30 | 59.56 | 59.88 | +1.029% | 359,702 | -2.271% |
| 2026-09-08 | 59.07 | 59.68 | 58.87 | 59.27 | +1.472% | 299,430 | -1.265% |
| 2026-09-04 | 58.51 | 58.72 | 57.90 | 58.41 | -0.849% | 2,057,042 | +0.188% |
| 2026-09-03 | 59.31 | 59.64 | 58.87 | 58.91 | -0.490% | 385,417 | -0.662% |
| 2026-09-02 | 58.80 | 59.46 | 58.73 | 59.20 | +0.034% | 211,316 | -1.149% |
| 2026-09-01 | 58.99 | 59.22 | 58.54 | 59.18 | +1.719% | 277,388 | -1.115% |
| 2026-08-31 | 58.00 | 58.52 | 57.53 | 58.18 | +1.891% | 440,093 | +0.584% |
| 2026-08-28 | 57.02 | 57.19 | 56.75 | 57.10 | +0.211% | 389,193 | +2.487% |
| 2026-08-27 | 57.03 | 57.23 | 56.40 | 56.98 | -0.175% | 600,913 | +2.703% |
| 2026-08-26 | 56.53 | 57.63 | 56.37 | 57.08 | +0.035% | 266,442 | +2.523% |
| 2026-08-25 | 57.28 | 57.57 | 57.02 | 57.06 | -1.468% | 383,517 | +2.559% |
| 2026-08-24 | 58.15 | 58.30 | 57.54 | 57.91 | -0.958% | 285,810 | +1.053% |
| 2026-08-21 | 58.65 | 59.03 | 58.28 | 58.47 | -0.188% | 229,261 | +0.086% |
| 2026-08-20 | 58.87 | 59.18 | 58.53 | 58.58 | +0.774% | 373,009 | -0.102% |
| 2026-08-19 | 58.39 | 58.76 | 58.02 | 58.13 | +0.017% | 386,183 | +0.671% |
| 2026-08-18 | 57.92 | 58.18 | 57.74 | 58.12 | +1.431% | 509,809 | +0.688% |
| 2026-08-17 | 56.88 | 57.38 | 56.67 | 57.30 | +1.130% | 311,319 | +2.129% |
| 2026-08-14 | 56.35 | 56.85 | 56.25 | 56.66 | +1.197% | 252,420 | +3.283% |
| 2026-08-13 | 55.48 | 56.05 | 55.34 | 55.99 | -0.178% | 327,437 | +4.519% |
| 2026-08-12 | 55.76 | 56.20 | 55.56 | 56.09 | +0.018% | 387,972 | +4.332% |
| 2026-08-11 | 55.63 | 56.26 | 55.60 | 56.08 | +0.845% | 275,370 | +4.351% |
| 2026-08-10 | 54.26 | 55.64 | 54.15 | 55.61 | +3.711% | 388,809 | +5.233% |
| 2026-08-07 | 53.68 | 54.01 | 53.37 | 53.62 | -0.942% | 245,128 | +9.138% |
| 2026-08-06 | 54.35 | 54.36 | 53.70 | 54.13 | +1.310% | 378,932 | +8.110% |
| 2026-08-05 | 54.88 | 54.88 | 53.40 | 53.43 | -1.927% | 410,257 | +9.526% |
| 2026-08-04 | 54.17 | 54.71 | 53.60 | 54.48 | -0.891% | 4,097,118 | +7.416% |
| 2026-08-03 | 54.82 | 55.41 | 54.51 | 54.97 | -1.364% | 555,944 | +6.458% |
| 2026-07-31 | 55.38 | 55.88 | 54.77 | 55.73 | +0.632% | 994,033 | +5.006% |
| 2026-07-30 | 54.64 | 55.46 | 54.53 | 55.38 | +0.966% | 804,688 | +5.670% |
| 2026-07-29 | 54.94 | 55.20 | 54.63 | 54.85 | +2.389% | 449,503 | +6.691% |
| 2026-07-28 | 54.22 | 54.54 | 53.36 | 53.57 | -1.126% | 842,113 | +9.240% |
| 2026-07-27 | 54.28 | 54.88 | 54.14 | 54.18 | -2.378% | 580,011 | +8.010% |
| 2026-07-24 | 55.45 | 56.10 | 55.28 | 55.50 | +0.126% | 1,542,220 | +5.441% |
| 2026-07-23 | 55.85 | 56.06 | 55.34 | 55.43 | +0.709% | 503,804 | +5.575% |
| 2026-07-22 | 54.99 | 55.25 | 54.81 | 55.04 | +1.381% | 491,815 | +6.323% |
| 2026-07-21 | 53.99 | 54.30 | 53.69 | 54.29 | +1.231% | 271,118 | +7.791% |
| 2026-07-20 | 53.26 | 53.94 | 53.17 | 53.63 | +0.243% | 991,011 | +9.118% |
| 2026-07-17 | 53.45 | 53.75 | 53.15 | 53.50 | +1.499% | 375,988 | +9.383% |
| 2026-07-16 | 52.50 | 52.98 | 52.50 | 52.71 | +0.457% | 946,736 | +11.023% |
| 2026-07-15 | 52.83 | 52.85 | 51.98 | 52.47 | -0.531% | 1,336,255 | +11.530% |
| 2026-07-14 | 52.88 | 53.00 | 52.32 | 52.75 | +0.400% | 473,666 | +10.938% |
| 2026-07-13 | 51.81 | 52.68 | 51.77 | 52.54 | +2.959% | 941,986 | +11.382% |
| 2026-07-10 | 50.97 | 51.12 | 50.53 | 51.03 | +0.512% | 806,589 | +14.678% |
| 2026-07-09 | 51.22 | 51.30 | 50.73 | 50.77 | -1.302% | 499,731 | +15.265% |
| 2026-07-08 | 51.36 | 51.70 | 50.82 | 51.44 | +1.580% | 6,754,852 | +13.764% |
| 2026-07-07 | 49.55 | 50.77 | 49.55 | 50.64 | +2.990% | 4,438,400 | +15.561% |
| 2026-07-06 | 49.18 | 49.48 | 49.10 | 49.17 | -0.162% | 544,664 | +19.016% |
| 2026-07-02 | 49.10 | 49.59 | 48.96 | 49.25 | +1.233% | 464,954 | +18.822% |
| 2026-07-01 | 48.83 | 49.18 | 48.57 | 48.65 | -0.977% | 707,206 | +20.288% |
| 2026-06-30 | 49.42 | 49.76 | 49.11 | 49.13 | -0.547% | 430,396 | +19.113% |
| 2026-06-29 | 49.65 | 49.86 | 49.34 | 49.40 | -0.303% | 539,057 | +18.462% |
| 2026-06-26 | 49.60 | 49.83 | 49.39 | 49.55 | -0.642% | 1,877,021 | +18.103% |
| 2026-06-25 | 49.14 | 49.98 | 49.04 | 49.87 | +0.666% | 502,811 | +17.345% |
| 2026-06-24 | 49.61 | 49.78 | 49.16 | 49.54 | -2.076% | 549,757 | +18.127% |
| 2026-06-23 | 50.22 | 50.65 | 50.16 | 50.59 | +0.437% | 425,474 | +15.675% |
| 2026-06-22 | 49.97 | 50.41 | 49.67 | 50.37 | +1.084% | 732,358 | +16.180% |
| 2026-06-18 | 50.03 | 50.07 | 49.32 | 49.83 | -1.541% | 1,012,488 | +17.439% |
| 2026-06-17 | 51.38 | 51.38 | 50.52 | 50.61 | -1.518% | 2,411,289 | +15.629% |
| 2026-06-16 | 51.35 | 51.54 | 51.18 | 51.39 | -0.484% | 1,180,004 | +13.874% |
| 2026-06-15 | 51.20 | 51.94 | 51.08 | 51.64 | -4.653% | 2,092,201 | +13.323% |
| 2026-06-12 | 53.66 | 54.65 | 53.52 | 54.16 | +0.278% | 1,225,402 | +8.050% |
| 2026-06-11 | 55.25 | 55.36 | 53.97 | 54.01 | -1.117% | 1,130,797 | +8.350% |
| 2026-06-10 | 54.33 | 55.23 | 54.33 | 54.62 | +1.261% | 583,527 | +7.140% |
| 2026-06-09 | 54.63 | 54.70 | 53.49 | 53.94 | -1.551% | 1,129,225 | +8.491% |
| 2026-06-08 | 54.79 | 55.37 | 54.66 | 54.79 | +0.995% | 350,509 | +6.808% |
| 2026-06-05 | 55.36 | 55.37 | 54.22 | 54.25 | -2.076% | 3,054,664 | +7.871% |
| 2026-06-04 | 55.18 | 55.59 | 54.90 | 55.40 | -0.072% | 295,292 | +5.632% |
| 2026-06-03 | 55.41 | 55.95 | 55.07 | 55.44 | +0.873% | 485,481 | +5.556% |
| 2026-06-02 | 54.16 | 55.05 | 54.16 | 54.96 | +1.384% | 500,465 | +6.477% |
| 2026-06-01 | 53.89 | 54.63 | 53.74 | 54.21 | +1.688% | 956,813 | +7.951% |
| 2026-05-29 | 53.54 | 53.67 | 53.10 | 53.31 | -0.855% | 643,496 | +9.773% |
| 2026-05-28 | 54.36 | 54.45 | 53.74 | 53.77 | -0.037% | 1,208,998 | +8.834% |
| 2026-05-27 | 53.89 | 54.22 | 53.47 | 53.79 | -1.718% | 501,970 | +8.793% |
| 2026-05-26 | 55.67 | 55.98 | 54.73 | 54.73 | -2.529% | 1,700,707 | +6.925% |
| 2026-05-22 | 55.90 | 56.31 | 55.74 | 56.15 | +0.161% | 1,368,013 | +4.221% |
| 2026-05-21 | 56.80 | 57.13 | 55.76 | 56.06 | -0.568% | 1,145,097 | +4.388% |
| 2026-05-20 | 57.32 | 57.99 | 56.30 | 56.38 | -2.152% | 755,189 | +3.796% |
| 2026-05-19 | 57.34 | 57.87 | 56.92 | 57.62 | +0.734% | 372,513 | +1.562% |
| 2026-05-18 | 56.00 | 57.32 | 55.68 | 57.20 | +1.997% | 1,036,294 | +2.308% |
| 2026-05-15 | 55.45 | 56.11 | 55.32 | 56.08 | +1.816% | 555,773 | +4.351% |
| 2026-05-14 | 54.73 | 55.23 | 54.65 | 55.08 | +0.511% | 360,762 | +6.245% |
| 2026-05-13 | 54.70 | 54.84 | 54.36 | 54.80 | -0.055% | 471,474 | +6.788% |
| 2026-05-12 | 54.80 | 55.00 | 54.43 | 54.83 | +0.828% | 432,802 | +6.730% |
| 2026-05-11 | 53.74 | 54.44 | 53.66 | 54.38 | +2.488% | 2,881,290 | +7.613% |
| 2026-05-08 | 53.38 | 53.56 | 52.99 | 53.06 | -0.562% | 3,508,843 | +10.290% |
| 2026-05-07 | 53.47 | 53.51 | 52.78 | 53.36 | -2.020% | 1,246,955 | +9.670% |
| 2026-05-06 | 54.82 | 55.06 | 54.17 | 54.46 | -3.645% | 650,183 | +7.455% |
| 2026-05-05 | 56.31 | 56.80 | 56.09 | 56.52 | +0.159% | 698,505 | +3.539% |
| 2026-05-04 | 55.93 | 56.56 | 55.56 | 56.43 | +0.678% | 928,989 | +3.704% |
| 2026-05-01 | 56.48 | 56.65 | 55.59 | 56.05 | -1.338% | 513,869 | +4.407% |
| 2026-04-30 | 55.64 | 56.97 | 55.29 | 56.81 | +1.410% | 2,342,492 | +3.010% |
| 2026-04-29 | 55.52 | 56.06 | 55.26 | 56.02 | +2.096% | 1,115,914 | +4.463% |
| 2026-04-28 | 54.83 | 55.21 | 54.70 | 54.87 | +1.292% | 1,499,965 | +6.652% |
| 2026-04-27 | 54.48 | 54.88 | 54.02 | 54.17 | -0.166% | 1,217,397 | +8.030% |
| 2026-04-24 | 54.22 | 54.32 | 53.73 | 54.26 | -0.294% | 1,573,955 | +7.851% |
| 2026-04-23 | 54.23 | 54.50 | 53.97 | 54.42 | +0.852% | 1,792,199 | +7.534% |
| 2026-04-22 | 53.73 | 54.09 | 53.64 | 53.96 | +1.087% | 1,171,017 | +8.451% |
| 2026-04-21 | 52.91 | 53.41 | 52.70 | 53.38 | +1.175% | 729,954 | +9.629% |
| 2026-04-20 | 52.74 | 53.23 | 52.51 | 52.76 | +0.247% | 1,602,699 | +10.917% |
| 2026-04-17 | 52.31 | 52.71 | 51.34 | 52.63 | -3.236% | 1,544,739 | +11.191% |
| 2026-04-16 | 53.72 | 54.52 | 53.72 | 54.39 | +1.645% | 402,257 | +7.593% |
| 2026-04-15 | 53.67 | 53.92 | 53.40 | 53.51 | -0.742% | 1,040,340 | +9.363% |
| 2026-04-14 | 54.60 | 54.70 | 53.64 | 53.91 | -2.053% | 853,694 | +8.551% |
| 2026-04-13 | 55.31 | 55.52 | 54.73 | 55.04 | +0.475% | 1,614,376 | +6.323% |
| 2026-04-10 | 54.89 | 55.04 | 54.38 | 54.78 | -0.219% | 504,826 | +6.827% |
| 2026-04-09 | 55.61 | 56.27 | 54.71 | 54.90 | -0.580% | 1,682,618 | +6.594% |
| 2026-04-08 | 54.13 | 55.37 | 53.64 | 55.22 | -3.242% | 1,457,818 | +5.976% |
| 2026-04-07 | 56.89 | 57.55 | 56.83 | 57.07 | +0.475% | 596,042 | +2.541% |
| 2026-04-06 | 56.34 | 56.80 | 56.10 | 56.80 | +0.567% | 584,332 | +3.028% |
| 2026-04-02 | 57.13 | 57.61 | 56.14 | 56.48 | +1.182% | 829,088 | +3.612% |
| 2026-04-01 | 56.49 | 57.29 | 55.33 | 55.82 | -3.107% | 1,478,697 | +4.837% |
| 2026-03-31 | 58.32 | 58.89 | 56.63 | 57.61 | -0.775% | 936,312 | +1.580% |
| 2026-03-30 | 58.99 | 59.18 | 57.88 | 58.06 | -0.343% | 2,232,868 | +0.792% |
| 2026-03-27 | 57.42 | 58.35 | 57.25 | 58.26 | +1.498% | 984,693 | +0.446% |
| 2026-03-26 | 56.94 | 57.72 | 56.81 | 57.40 | +1.181% | 628,861 | +1.951% |
| 2026-03-25 | 56.39 | 56.98 | 56.39 | 56.73 | -0.229% | 1,224,143 | +3.155% |
| 2026-03-24 | 56.14 | 57.44 | 56.05 | 56.86 | +1.717% | 790,996 | +2.919% |
| 2026-03-23 | 54.61 | 56.12 | 54.37 | 55.90 | +0.467% | 1,506,857 | +4.687% |
| 2026-03-20 | 56.00 | 56.48 | 55.62 | 55.64 | -0.625% | 5,051,791 | +5.176% |
| 2026-03-19 | 55.36 | 56.36 | 55.26 | 55.99 | +1.542% | 926,980 | +4.519% |
| 2026-03-18 | 55.32 | 55.44 | 55.09 | 55.14 | +0.109% | 556,124 | +6.130% |
| 2026-03-17 | 54.80 | 55.49 | 54.64 | 55.08 | +1.306% | 1,052,908 | +6.245% |
| 2026-03-16 | 54.21 | 54.55 | 53.77 | 54.37 | +0.629% | 615,347 | +7.633% |
| 2026-03-13 | 53.76 | 54.23 | 53.57 | 54.03 | +0.484% | 407,183 | +8.310% |
| 2026-03-12 | 53.46 | 54.27 | 53.33 | 53.77 | +0.882% | 628,403 | +8.834% |
| 2026-03-11 | 52.10 | 53.34 | 52.10 | 53.30 | +2.343% | 399,844 | +9.794% |
| 2026-03-10 | 52.20 | 52.67 | 51.78 | 52.08 | -0.951% | 749,791 | +12.366% |
| 2026-03-09 | 52.91 | 53.17 | 52.19 | 52.58 | -0.076% | 1,168,348 | +11.297% |
| 2026-03-06 | 52.66 | 53.01 | 52.06 | 52.62 | +0.727% | 4,014,237 | +11.212% |
| 2026-03-05 | 52.18 | 52.60 | 51.74 | 52.24 | +0.520% | 593,962 | +12.021% |
| 2026-03-04 | 51.89 | 52.06 | 51.27 | 51.97 | -0.555% | 347,052 | +12.603% |
| 2026-03-03 | 53.01 | 53.03 | 51.81 | 52.26 | -1.154% | 1,184,920 | +11.979% |
| 2026-03-02 | 53.28 | 53.41 | 52.30 | 52.87 | +2.046% | 1,738,457 | +10.687% |
| 2026-02-27 | 51.54 | 51.97 | 51.09 | 51.81 | +1.668% | 513,629 | +12.951% |
| 2026-02-26 | 50.59 | 51.41 | 50.27 | 50.96 | -0.020% | 265,996 | +14.835% |
| 2026-02-25 | 51.15 | 51.33 | 50.41 | 50.97 | +0.020% | 318,172 | +14.813% |
| 2026-02-24 | 51.01 | 51.08 | 50.46 | 50.96 | +0.138% | 221,609 | +14.835% |
| 2026-02-23 | 50.79 | 51.51 | 50.68 | 50.89 | +0.593% | 2,032,712 | +14.993% |
| 2026-02-20 | 50.73 | 50.82 | 50.29 | 50.59 | -0.609% | 331,184 | +15.675% |
| 2026-02-19 | 50.94 | 51.21 | 50.70 | 50.90 | +1.032% | 441,063 | +14.971% |
| 2026-02-18 | 50.07 | 50.44 | 49.94 | 50.38 | +1.839% | 228,230 | +16.157% |
| 2026-02-17 | 50.05 | 50.13 | 48.89 | 49.47 | -1.100% | 7,664,868 | +18.294% |
| 2026-02-13 | 49.56 | 50.15 | 49.51 | 50.02 | +0.644% | 342,667 | +16.993% |
| 2026-02-12 | 50.58 | 50.69 | 49.48 | 49.70 | -1.914% | 394,812 | +17.746% |
| 2026-02-11 | 50.06 | 50.71 | 49.99 | 50.67 | +2.612% | 481,678 | +15.492% |
| 2026-02-10 | 49.59 | 49.59 | 49.07 | 49.38 | -0.182% | 456,912 | +18.510% |
| 2026-02-09 | 49.04 | 49.51 | 48.86 | 49.47 | +1.145% | 242,965 | +18.294% |
| 2026-02-06 | 48.32 | 49.04 | 48.26 | 48.91 | +1.938% | 453,110 | +19.648% |
| 2026-02-05 | 48.16 | 48.33 | 47.57 | 47.98 | -1.680% | 407,297 | +21.967% |
| 2026-02-04 | 48.23 | 48.91 | 48.16 | 48.80 | +1.603% | 531,746 | +19.918% |
| 2026-02-03 | 46.79 | 48.13 | 46.70 | 48.03 | +3.135% | 1,050,775 | +21.841% |
| 2026-02-02 | 46.62 | 46.90 | 46.37 | 46.57 | -1.751% | 1,829,988 | +25.660% |
| 2026-01-30 | 47.14 | 47.50 | 46.55 | 47.40 | +0.063% | 393,612 | +23.460% |
| 2026-01-29 | 47.87 | 48.19 | 47.22 | 47.37 | +1.305% | 640,294 | +23.538% |
| 2026-01-28 | 46.69 | 46.80 | 46.30 | 46.76 | +0.906% | 326,112 | +25.150% |
| 2026-01-27 | 45.91 | 46.35 | 45.76 | 46.34 | +1.467% | 515,695 | +26.284% |
| 2026-01-26 | 46.14 | 46.23 | 45.48 | 45.67 | +0.132% | 376,790 | +28.137% |
| 2026-01-23 | 45.54 | 45.83 | 45.50 | 45.61 | +1.333% | 278,014 | +28.305% |
| 2026-01-22 | 44.92 | 45.11 | 44.72 | 45.01 | -0.044% | 233,748 | +30.016% |
| 2026-01-21 | 44.59 | 45.23 | 44.59 | 45.03 | +2.109% | 457,781 | +29.958% |
| 2026-01-20 | 44.37 | 44.64 | 43.98 | 44.10 | -0.226% | 550,908 | +32.698% |
| 2026-01-16 | 44.22 | 44.26 | 44.06 | 44.20 | +0.455% | 311,211 | +32.398% |
| 2026-01-15 | 43.99 | 44.26 | 43.68 | 44.00 | -1.012% | 439,457 | +33.000% |
| 2026-01-14 | 43.73 | 44.90 | 43.68 | 44.45 | +2.137% | 442,173 | +31.654% |
| 2026-01-13 | 43.14 | 43.73 | 43.13 | 43.52 | +1.730% | 449,750 | +34.467% |
| 2026-01-12 | 42.88 | 42.98 | 42.55 | 42.78 | -0.187% | 277,272 | +36.793% |
| 2026-01-09 | 42.75 | 43.00 | 42.72 | 42.86 | +0.540% | 336,535 | +36.538% |
| 2026-01-08 | 41.72 | 42.78 | 41.70 | 42.63 | +2.328% | 460,584 | +37.274% |
| 2026-01-07 | 42.14 | 42.14 | 41.52 | 41.66 | -1.326% | 329,458 | +40.470% |
| 2026-01-06 | 43.43 | 43.43 | 42.15 | 42.22 | -2.629% | 763,889 | +38.607% |
| 2026-01-05 | 43.54 | 43.61 | 42.31 | 43.36 | +1.214% | 1,187,764 | +34.963% |
| 2026-01-02 | 42.03 | 42.94 | 41.88 | 42.84 | +2.170% | 347,117 | +36.601% |
| 2025-12-31 | 42.18 | 42.22 | 41.83 | 41.93 | -0.522% | 186,929 | +39.566% |
| 2025-12-30 | 41.95 | 42.24 | 41.95 | 42.15 | +0.910% | 226,864 | +38.837% |
| 2025-12-29 | 41.64 | 41.90 | 41.59 | 41.77 | +0.772% | 305,677 | +40.101% |
| 2025-12-26 | 41.52 | 41.63 | 41.29 | 41.45 | -0.289% | 260,565 | +41.182% |
| 2025-12-24 | 41.65 | 41.69 | 41.53 | 41.57 | -0.240% | 179,094 | +40.775% |
| 2025-12-23 | 41.44 | 41.69 | 41.42 | 41.67 | +0.798% | 379,272 | +40.437% |
| 2025-12-22 | 41.32 | 41.56 | 41.29 | 41.34 | +0.903% | 369,745 | +41.558% |
| 2025-12-19 | 41.00 | 41.22 | 40.90 | 40.97 | +0.466% | 423,731 | +42.836% |
| 2025-12-18 | 41.25 | 41.25 | 40.70 | 40.78 | -1.163% | 656,165 | +43.502% |
| 2025-12-17 | 40.82 | 41.34 | 40.76 | 41.26 | +1.676% | 549,906 | +41.832% |
| 2025-12-16 | 41.57 | 41.57 | 40.55 | 40.58 | -4.943% | 890,916 | +44.209% |
| 2025-12-15 | 43.09 | 43.09 | 42.38 | 42.69 | -0.466% | 430,629 | +37.081% |
| 2025-12-12 | 43.30 | 43.34 | 42.73 | 42.89 | -0.832% | 230,280 | +36.442% |
| 2025-12-11 | 43.19 | 43.41 | 43.08 | 43.25 | -0.277% | 679,127 | +35.306% |
| 2025-12-10 | 43.10 | 43.40 | 42.94 | 43.37 | +0.814% | 204,556 | +34.932% |
| 2025-12-09 | 43.00 | 43.44 | 43.00 | 43.02 | +0.163% | 335,372 | +36.030% |
| 2025-12-08 | 43.09 | 43.32 | 42.87 | 42.95 | -0.648% | 638,673 | +36.251% |
| 2025-12-05 | 43.52 | 43.87 | 43.23 | 43.23 | -0.894% | 441,386 | +35.369% |
| 2025-12-04 | 43.50 | 43.72 | 43.43 | 43.62 | +0.253% | 183,978 | +34.159% |
| 2025-12-03 | 43.08 | 43.53 | 42.96 | 43.51 | +1.683% | 421,543 | +34.498% |
| 2025-12-02 | 43.16 | 43.19 | 42.63 | 42.79 | -0.926% | 603,752 | +36.761% |
| 2025-12-01 | 43.03 | 43.45 | 42.93 | 43.19 | +0.606% | 292,052 | +35.494% |
| 2025-11-28 | 42.50 | 43.05 | 42.50 | 42.93 | +1.012% | 234,321 | +36.315% |
| 2025-11-26 | 42.25 | 42.73 | 42.25 | 42.50 | +0.830% | 228,760 | +37.694% |
| 2025-11-25 | 42.06 | 42.26 | 41.85 | 42.15 | -0.260% | 300,696 | +38.837% |
| 2025-11-24 | 42.32 | 42.41 | 41.76 | 42.26 | -0.448% | 288,062 | +38.476% |
| 2025-11-21 | 42.37 | 42.56 | 41.95 | 42.45 | +0.212% | 251,078 | +37.856% |
| 2025-11-20 | 43.00 | 43.36 | 42.30 | 42.36 | -0.889% | 634,575 | +38.149% |
| 2025-11-19 | 42.57 | 42.83 | 42.33 | 42.74 | -1.088% | 673,498 | +36.921% |
| 2025-11-18 | 42.73 | 43.33 | 42.67 | 43.21 | +0.465% | 323,461 | +35.432% |
| 2025-11-17 | 43.44 | 43.56 | 42.84 | 43.01 | -1.263% | 493,484 | +36.061% |
| 2025-11-14 | 43.09 | 43.62 | 42.75 | 43.56 | +1.397% | 408,765 | +34.343% |
| 2025-11-13 | 43.19 | 43.34 | 42.82 | 42.96 | 0.000% | 345,551 | +36.220% |
| 2025-11-12 | 43.19 | 43.25 | 42.92 | 42.96 | -1.014% | 476,352 | +36.220% |
| 2025-11-11 | 43.04 | 43.62 | 43.04 | 43.40 | +1.284% | 376,225 | +34.839% |
| 2025-11-10 | 42.56 | 42.91 | 42.10 | 42.85 | +0.966% | 251,064 | +36.569% |
| 2025-11-07 | 41.79 | 42.44 | 41.77 | 42.44 | +1.775% | 274,168 | +37.889% |
| 2025-11-06 | 41.58 | 41.95 | 41.58 | 41.70 | +0.603% | 292,123 | +40.336% |
| 2025-11-05 | 41.27 | 41.81 | 41.27 | 41.45 | +0.412% | 282,297 | +41.182% |
| 2025-11-04 | 41.21 | 41.37 | 40.96 | 41.28 | -0.865% | 237,965 | +41.764% |
| 2025-11-03 | 41.70 | 41.80 | 41.33 | 41.64 | -0.168% | 627,163 | +40.538% |
| 2025-10-31 | 41.60 | 41.89 | 41.47 | 41.71 | +0.385% | 476,114 | +40.302% |
| 2025-10-30 | 41.73 | 42.01 | 41.50 | 41.55 | -0.598% | 1,390,596 | +40.842% |
| 2025-10-29 | 41.59 | 42.04 | 41.57 | 41.80 | +0.553% | 254,155 | +40.000% |
| 2025-10-28 | 41.63 | 41.85 | 41.52 | 41.57 | -0.479% | 157,014 | +40.775% |
| 2025-10-27 | 41.69 | 41.82 | 41.55 | 41.77 | +0.409% | 280,897 | +40.101% |
| 2025-10-24 | 42.00 | 42.04 | 41.60 | 41.60 | -0.811% | 284,461 | +40.673% |
| 2025-10-23 | 42.11 | 42.16 | 41.78 | 41.94 | +1.476% | 1,872,706 | +39.533% |
| 2025-10-22 | 40.91 | 41.47 | 40.79 | 41.33 | +1.623% | 308,485 | +41.592% |
| 2025-10-21 | 40.89 | 40.91 | 40.49 | 40.67 | -0.319% | 235,357 | +43.890% |
| 2025-10-20 | 40.58 | 40.91 | 40.58 | 40.80 | +0.666% | 223,313 | +43.431% |
| 2025-10-17 | 40.33 | 40.56 | 40.23 | 40.53 | +0.746% | 304,906 | +44.387% |
| 2025-10-16 | 40.74 | 40.80 | 40.05 | 40.23 | -0.984% | 223,560 | +45.464% |
| 2025-10-15 | 40.92 | 41.11 | 40.41 | 40.63 | +0.025% | 179,712 | +44.032% |
| 2025-10-14 | 40.20 | 40.83 | 40.16 | 40.62 | -0.221% | 392,821 | +44.067% |
| 2025-10-13 | 40.45 | 40.77 | 40.44 | 40.71 | +1.143% | 228,139 | +43.748% |
| 2025-10-10 | 41.04 | 41.14 | 40.19 | 40.25 | -2.613% | 250,229 | +45.391% |
| 2025-10-09 | 42.01 | 42.15 | 41.27 | 41.33 | -1.148% | 206,220 | +41.592% |
| 2025-10-08 | 42.13 | 42.13 | 41.58 | 41.81 | -0.618% | 164,606 | +39.967% |
| 2025-10-07 | 42.04 | 42.07 | 41.47 | 42.07 | +0.095% | 198,542 | +39.101% |
| 2025-10-06 | 41.91 | 42.19 | 41.83 | 42.03 | +0.526% | 145,974 | +39.234% |
| 2025-10-03 | 41.64 | 41.95 | 41.64 | 41.81 | +0.893% | 163,077 | +39.967% |
| 2025-10-02 | 41.73 | 41.99 | 41.44 | 41.44 | -0.956% | 195,548 | +41.216% |
| 2025-10-01 | 41.72 | 41.94 | 41.67 | 41.84 | +0.216% | 650,656 | +39.866% |
| 2025-09-30 | 41.82 | 41.86 | 41.52 | 41.75 | -1.043% | 382,043 | +40.168% |
| 2025-09-29 | 42.73 | 42.73 | 42.05 | 42.19 | -1.769% | 412,156 | +38.706% |
| 2025-09-26 | 42.76 | 43.29 | 42.64 | 42.95 | +0.893% | 298,568 | +36.251% |
| 2025-09-25 | 42.34 | 42.65 | 42.19 | 42.57 | +0.615% | 312,092 | +37.468% |
| 2025-09-24 | 42.12 | 42.64 | 42.11 | 42.31 | +0.954% | 243,952 | +38.312% |
| 2025-09-23 | 41.47 | 42.27 | 41.47 | 41.91 | +1.477% | 400,823 | +39.633% |
| 2025-09-22 | 41.09 | 41.46 | 40.95 | 41.30 | +0.194% | 1,754,453 | +41.695% |
| 2025-09-19 | 41.59 | 41.59 | 41.12 | 41.22 | -1.175% | 186,818 | +41.970% |
| 2025-09-18 | 41.85 | 41.91 | 41.47 | 41.71 | -0.382% | 256,985 | +40.302% |
| 2025-09-17 | 41.78 | 42.15 | 41.70 | 41.87 | -0.024% | 239,563 | +39.766% |
| 2025-09-16 | 41.52 | 42.05 | 41.52 | 41.88 | +1.111% | 279,959 | +39.733% |
| 2025-09-15 | 41.41 | 41.46 | 41.16 | 41.42 | +0.412% | 207,466 | +41.284% |
| 2025-09-12 | 41.53 | 41.69 | 41.25 | 41.25 | -0.531% | 1,476,089 | +41.867% |
| 2025-09-11 | 41.23 | 41.56 | 41.15 | 41.47 | -0.072% | 250,642 | +41.114% |
| 2025-09-10 | 40.99 | 41.53 | 40.94 | 41.50 | +1.492% | 246,108 | +41.012% |
| 2025-09-09 | 40.78 | 41.39 | 40.78 | 40.89 | +0.393% | 1,685,632 | +43.116% |
| 2025-09-08 | 40.87 | 40.95 | 40.39 | 40.73 | +0.172% | 174,194 | +43.678% |
| 2025-09-05 | 41.04 | 41.13 | 40.48 | 40.66 | -1.669% | 225,276 | +43.925% |
| 2025-09-04 | 41.26 | 41.48 | 41.03 | 41.35 | +0.388% | 187,913 | +41.524% |
| 2025-09-03 | 41.70 | 41.92 | 41.10 | 41.19 | -1.858% | 277,948 | +42.073% |
| 2025-09-02 | 41.69 | 42.02 | 41.59 | 41.97 | 0.000% | 330,006 | +39.433% |
| 2025-08-29 | 41.74 | 42.04 | 41.74 | 41.97 | +0.383% | 193,224 | +39.433% |
| 2025-08-28 | 41.59 | 41.83 | 41.28 | 41.81 | +0.747% | 301,480 | +39.967% |
| 2025-08-27 | 40.90 | 41.59 | 40.90 | 41.50 | +1.022% | 225,264 | +41.012% |
| 2025-08-26 | 41.08 | 41.14 | 40.82 | 41.08 | -0.243% | 241,148 | +42.454% |
| 2025-08-25 | 41.13 | 41.30 | 41.00 | 41.18 | -0.049% | 291,158 | +42.108% |
| 2025-08-22 | 40.54 | 41.28 | 40.54 | 41.20 | +1.905% | 366,476 | +42.039% |
| 2025-08-21 | 40.08 | 40.52 | 40.07 | 40.43 | +0.622% | 176,978 | +44.744% |
| 2025-08-20 | 39.93 | 40.33 | 39.93 | 40.18 | +0.828% | 364,633 | +45.645% |
| 2025-08-19 | 39.78 | 40.04 | 39.69 | 39.85 | -0.025% | 200,827 | +46.851% |
| 2025-08-18 | 39.89 | 40.05 | 39.67 | 39.86 | -0.722% | 190,644 | +46.814% |
| 2025-08-15 | 40.08 | 40.47 | 40.00 | 40.15 | +0.075% | 279,474 | +45.753% |
| 2025-08-14 | 39.91 | 40.13 | 39.73 | 40.12 | +0.075% | 177,947 | +45.862% |
| 2025-08-13 | 39.76 | 40.13 | 39.69 | 40.09 | +0.779% | 148,068 | +45.972% |
| 2025-08-12 | 39.62 | 40.03 | 39.57 | 39.78 | +0.556% | 253,905 | +47.109% |
| 2025-08-11 | 39.79 | 39.97 | 39.45 | 39.56 | -0.478% | 261,408 | +47.927% |
| 2025-08-08 | 39.83 | 40.10 | 39.62 | 39.75 | +0.252% | 314,293 | +47.220% |
| 2025-08-07 | 39.97 | 40.25 | 39.59 | 39.65 | -0.226% | 308,572 | +47.591% |
| 2025-08-06 | 40.23 | 40.51 | 39.63 | 39.74 | -0.326% | 639,234 | +47.257% |
| 2025-08-05 | 39.72 | 39.91 | 39.45 | 39.87 | +0.428% | 243,537 | +46.777% |
| 2025-08-04 | 39.76 | 39.92 | 39.51 | 39.70 | 0.000% | 383,661 | +47.406% |
| 2025-08-01 | 40.09 | 40.10 | 39.54 | 39.70 | -1.293% | 308,480 | +47.406% |
| 2025-07-31 | 40.12 | 40.56 | 40.00 | 40.22 | -0.519% | 250,812 | +45.500% |
| 2025-07-30 | 40.70 | 40.70 | 40.20 | 40.43 | -1.390% | 279,874 | +44.744% |
| 2025-07-29 | 40.69 | 41.02 | 40.61 | 41.00 | +1.035% | 198,424 | +42.732% |
| 2025-07-28 | 40.46 | 40.66 | 40.46 | 40.58 | +0.795% | 189,276 | +44.209% |
| 2025-07-25 | 40.38 | 40.41 | 40.05 | 40.26 | -0.396% | 171,867 | +45.355% |
| 2025-07-24 | 40.14 | 40.48 | 39.98 | 40.42 | +0.173% | 412,037 | +44.780% |
| 2025-07-23 | 39.92 | 40.36 | 39.89 | 40.35 | +1.433% | 243,087 | +45.031% |
| 2025-07-22 | 39.50 | 39.85 | 39.49 | 39.78 | +0.837% | 268,226 | +47.109% |
| 2025-07-21 | 39.77 | 39.88 | 39.39 | 39.45 | -0.605% | 493,786 | +48.340% |
| 2025-07-18 | 40.28 | 40.30 | 39.54 | 39.69 | -0.701% | 345,214 | +47.443% |
| 2025-07-17 | 39.61 | 40.01 | 39.50 | 39.97 | +0.251% | 200,599 | +46.410% |
| 2025-07-16 | 40.11 | 40.16 | 39.69 | 39.87 | -0.425% | 203,928 | +46.777% |
| 2025-07-15 | 40.50 | 40.57 | 39.98 | 40.04 | -1.209% | 269,863 | +46.154% |
| 2025-07-14 | 40.84 | 40.84 | 40.34 | 40.53 | -0.905% | 534,978 | +44.387% |
| 2025-07-11 | 40.55 | 41.04 | 40.55 | 40.90 | +0.640% | 264,996 | +43.081% |
| 2025-07-10 | 40.25 | 40.67 | 40.05 | 40.64 | +0.619% | 607,327 | +43.996% |
| 2025-07-09 | 40.55 | 40.67 | 40.31 | 40.39 | -0.370% | 470,278 | +44.887% |
| 2025-07-08 | 39.58 | 40.65 | 39.57 | 40.54 | +2.425% | 615,840 | +44.351% |
| 2025-07-07 | 39.79 | 39.95 | 39.27 | 39.58 | -1.420% | 450,842 | +47.852% |
| 2025-07-03 | 40.15 | 40.24 | 40.08 | 40.15 | 0.000% | 204,955 | +45.753% |
| 2025-07-02 | 39.79 | 40.26 | 39.48 | 40.15 | +1.543% | 377,419 | +45.753% |
| 2025-07-01 | 39.28 | 39.66 | 39.02 | 39.54 | +0.636% | 1,084,671 | +48.002% |
| 2025-06-30 | 39.28 | 39.39 | 39.14 | 39.29 | -0.304% | 575,248 | +48.944% |
| 2025-06-27 | 39.60 | 39.65 | 39.20 | 39.41 | -0.404% | 225,334 | +48.490% |
| 2025-06-26 | 39.33 | 39.70 | 39.16 | 39.57 | +1.358% | 228,768 | +47.890% |
| 2025-06-25 | 39.08 | 39.23 | 38.88 | 39.04 | -0.204% | 1,174,364 | +49.898% |
| 2025-06-24 | 39.11 | 39.56 | 39.03 | 39.12 | -1.461% | 1,078,730 | +49.591% |
| 2025-06-23 | 41.03 | 41.03 | 39.60 | 39.70 | -2.241% | 1,047,888 | +47.406% |
| 2025-06-20 | 40.71 | 40.71 | 40.42 | 40.61 | +0.669% | 548,432 | +44.102% |
| 2025-06-18 | 40.74 | 40.87 | 40.22 | 40.34 | -0.787% | 519,750 | +45.067% |
| 2025-06-17 | 40.52 | 40.90 | 40.42 | 40.66 | +1.044% | 591,587 | +43.925% |
| 2025-06-16 | 40.47 | 40.74 | 40.06 | 40.24 | -2.164% | 312,577 | +45.427% |
| 2025-06-13 | 41.33 | 41.33 | 40.68 | 41.13 | +1.656% | 386,245 | +42.281% |
| 2025-06-12 | 40.20 | 40.46 | 39.94 | 40.46 | +0.722% | 347,778 | +44.637% |
| 2025-06-11 | 39.92 | 40.22 | 39.55 | 40.17 | +1.439% | 354,770 | +45.681% |
| 2025-06-10 | 39.39 | 39.76 | 39.31 | 39.60 | +1.799% | 242,775 | +47.778% |
| 2025-06-09 | 38.86 | 39.24 | 38.68 | 38.90 | +0.129% | 213,053 | +50.437% |
| 2025-06-06 | 38.57 | 38.92 | 38.53 | 38.85 | +1.595% | 190,554 | +50.631% |
| 2025-06-05 | 38.52 | 38.52 | 38.23 | 38.24 | 0.000% | 210,890 | +53.033% |
| 2025-06-04 | 38.86 | 39.11 | 38.24 | 38.24 | -1.570% | 386,489 | +53.033% |
| 2025-06-03 | 38.52 | 39.01 | 38.27 | 38.85 | +0.909% | 219,827 | +50.631% |
| 2025-06-02 | 38.59 | 38.61 | 38.15 | 38.50 | +1.503% | 366,477 | +52.000% |
| 2025-05-30 | 37.99 | 38.06 | 37.67 | 37.93 | -0.577% | 223,492 | +54.284% |
| 2025-05-29 | 38.11 | 38.19 | 37.83 | 38.15 | +0.527% | 172,501 | +53.394% |
| 2025-05-28 | 38.45 | 38.52 | 37.87 | 37.95 | -1.043% | 276,936 | +54.203% |
| 2025-05-27 | 38.39 | 38.39 | 38.13 | 38.35 | +0.683% | 274,800 | +52.595% |
| 2025-05-23 | 37.52 | 38.14 | 37.52 | 38.09 | +0.554% | 288,712 | +53.636% |
| 2025-05-22 | 37.81 | 38.04 | 37.46 | 37.88 | -0.499% | 323,780 | +54.488% |
| 2025-05-21 | 38.37 | 38.46 | 38.02 | 38.07 | -1.143% | 343,499 | +53.717% |
| 2025-05-20 | 38.66 | 38.72 | 38.47 | 38.51 | -0.440% | 241,861 | +51.961% |
| 2025-05-19 | 38.78 | 38.78 | 38.40 | 38.68 | -0.897% | 370,429 | +51.293% |
| 2025-05-16 | 39.18 | 39.18 | 38.74 | 39.03 | -0.026% | 282,605 | +49.936% |
| 2025-05-15 | 38.64 | 39.08 | 38.48 | 39.04 | +0.180% | 220,309 | +49.898% |
| 2025-05-14 | 39.10 | 39.10 | 38.87 | 38.97 | -0.561% | 340,182 | +50.167% |
| 2025-05-13 | 38.86 | 39.43 | 38.73 | 39.19 | +1.423% | 268,681 | +49.324% |
| 2025-05-12 | 39.11 | 39.11 | 38.44 | 38.64 | +1.577% | 273,260 | +51.449% |
| 2025-05-09 | 37.97 | 38.09 | 37.75 | 38.04 | +1.332% | 245,060 | +53.838% |
| 2025-05-08 | 37.51 | 37.96 | 37.40 | 37.54 | +0.941% | 251,141 | +55.887% |
| 2025-05-07 | 37.27 | 37.40 | 37.01 | 37.19 | -0.081% | 301,184 | +57.354% |
| 2025-05-06 | 37.25 | 37.50 | 37.08 | 37.22 | +0.242% | 437,544 | +57.227% |
| 2025-05-05 | 37.32 | 37.37 | 36.99 | 37.13 | -1.798% | 449,819 | +57.608% |
| 2025-05-02 | 37.82 | 37.88 | 37.20 | 37.81 | +1.449% | 293,827 | +54.774% |
| 2025-05-01 | 37.04 | 37.63 | 37.02 | 37.27 | +0.431% | 422,310 | +57.016% |
| 2025-04-30 | 37.50 | 37.50 | 36.73 | 37.11 | -2.033% | 705,737 | +57.693% |
| 2025-04-29 | 37.86 | 38.10 | 37.74 | 37.88 | -0.734% | 312,853 | +54.488% |
| 2025-04-28 | 37.96 | 38.22 | 37.88 | 38.16 | +0.606% | 259,139 | +53.354% |
| 2025-04-25 | 37.65 | 37.93 | 37.58 | 37.93 | +0.264% | 282,484 | +54.284% |
| 2025-04-24 | 37.56 | 37.94 | 37.40 | 37.83 | +1.421% | 336,847 | +54.692% |
| 2025-04-23 | 37.91 | 38.00 | 37.15 | 37.30 | -0.480% | 484,559 | +56.890% |
| 2025-04-22 | 37.12 | 37.71 | 37.07 | 37.48 | +2.265% | 265,724 | +56.137% |
| 2025-04-21 | 37.13 | 37.13 | 36.30 | 36.65 | -1.927% | 388,696 | +59.673% |
| 2025-04-17 | 36.83 | 37.82 | 36.83 | 37.37 | +2.020% | 507,613 | +56.596% |
| 2025-04-16 | 36.45 | 37.13 | 36.45 | 36.63 | +1.188% | 463,672 | +59.760% |
| 2025-04-15 | 36.31 | 36.80 | 36.19 | 36.20 | 0.000% | 267,656 | +61.657% |