JDVI
John Hancock Disciplined Value International Select ETF
stockNYSEETF
At CloseOct 5, 2026 3:14:32 PM EDT
40.19USD+0.683%(+0.27)380,500
JDVI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.89 | 40.19 | 39.89 | 40.19 | +0.683% | 380,500 | 0.000% |
| 2026-10-02 | 39.97 | 39.97 | 39.72 | 39.92 | +0.827% | 23,692 | +0.683% |
| 2026-10-01 | 39.85 | 39.85 | 39.37 | 39.59 | -0.839% | 32,425 | +1.516% |
| 2026-09-30 | 40.25 | 40.29 | 39.86 | 39.92 | -0.857% | 292,890 | +0.664% |
| 2026-09-29 | 40.30 | 40.30 | 40.03 | 40.27 | -0.223% | 17,736 | -0.199% |
| 2026-09-28 | 40.35 | 40.43 | 40.20 | 40.36 | -0.957% | 74,207 | -0.421% |
| 2026-09-25 | 40.55 | 40.75 | 40.37 | 40.75 | +1.092% | 15,412 | -1.374% |
| 2026-09-24 | 40.50 | 40.50 | 40.11 | 40.31 | -0.531% | 22,504 | -0.298% |
| 2026-09-23 | 40.84 | 40.84 | 40.48 | 40.52 | -1.640% | 18,294 | -0.827% |
| 2026-09-22 | 41.00 | 41.21 | 40.90 | 41.20 | +0.599% | 12,243 | -2.453% |
| 2026-09-21 | 41.03 | 41.03 | 40.83 | 40.95 | +1.024% | 21,218 | -1.868% |
| 2026-09-18 | 40.67 | 40.87 | 40.42 | 40.54 | -1.098% | 96,010 | -0.863% |
| 2026-09-17 | 41.00 | 41.02 | 40.89 | 40.99 | +1.385% | 21,383 | -1.952% |
| 2026-09-16 | 40.93 | 40.93 | 40.29 | 40.43 | -0.615% | 89,636 | -0.594% |
| 2026-09-15 | 40.72 | 40.72 | 40.41 | 40.68 | -0.635% | 17,961 | -1.205% |
| 2026-09-14 | 40.93 | 40.99 | 40.67 | 40.94 | -0.341% | 48,150 | -1.832% |
| 2026-09-11 | 41.14 | 41.14 | 40.91 | 41.08 | +1.417% | 7,995 | -2.167% |
| 2026-09-10 | 40.63 | 40.68 | 40.49 | 40.51 | -0.962% | 12,810 | -0.780% |
| 2026-09-09 | 41.32 | 41.32 | 40.87 | 40.90 | -1.017% | 16,391 | -1.735% |
| 2026-09-08 | 41.43 | 41.43 | 41.22 | 41.32 | -0.593% | 19,332 | -2.735% |
| 2026-09-04 | 41.49 | 41.72 | 41.44 | 41.57 | -0.844% | 163,461 | -3.311% |
| 2026-09-03 | 41.76 | 42.61 | 41.45 | 41.92 | +1.929% | 79,635 | -4.127% |
| 2026-09-02 | 40.98 | 41.16 | 40.91 | 41.13 | +0.795% | 25,231 | -2.278% |
| 2026-09-01 | 40.93 | 41.10 | 40.77 | 40.80 | -0.627% | 10,184 | -1.501% |
| 2026-08-31 | 41.25 | 41.25 | 40.89 | 41.06 | -0.277% | 12,114 | -2.119% |
| 2026-08-28 | 41.55 | 41.55 | 41.07 | 41.17 | -0.220% | 19,686 | -2.390% |
| 2026-08-27 | 41.43 | 41.43 | 41.19 | 41.27 | -0.233% | 16,379 | -2.605% |
| 2026-08-26 | 41.76 | 41.76 | 41.27 | 41.36 | -0.991% | 288,288 | -2.832% |
| 2026-08-25 | 41.49 | 41.92 | 41.34 | 41.78 | +1.274% | 81,576 | -3.795% |
| 2026-08-24 | 41.36 | 41.36 | 40.70 | 41.25 | -0.443% | 156,152 | -2.569% |
| 2026-08-21 | 41.40 | 41.57 | 41.33 | 41.43 | +1.231% | 123,777 | -3.001% |
| 2026-08-20 | 40.78 | 41.02 | 40.72 | 40.93 | +0.145% | 93,888 | -1.807% |
| 2026-08-19 | 40.82 | 40.95 | 40.75 | 40.87 | +1.290% | 23,009 | -1.665% |
| 2026-08-18 | 40.65 | 40.69 | 40.25 | 40.35 | -1.333% | 100,566 | -0.397% |
| 2026-08-17 | 40.95 | 41.06 | 40.87 | 40.90 | +0.161% | 8,204 | -1.725% |
| 2026-08-14 | 40.89 | 40.98 | 40.81 | 40.83 | +0.714% | 10,350 | -1.566% |
| 2026-08-13 | 40.75 | 40.75 | 40.53 | 40.54 | -0.637% | 103,343 | -0.863% |
| 2026-08-12 | 40.87 | 40.87 | 40.67 | 40.80 | +0.640% | 14,279 | -1.495% |
| 2026-08-11 | 40.74 | 40.85 | 40.51 | 40.54 | +0.273% | 16,432 | -0.864% |
| 2026-08-10 | 40.64 | 40.64 | 40.31 | 40.43 | -0.770% | 65,418 | -0.594% |
| 2026-08-07 | 40.99 | 40.99 | 40.27 | 40.74 | +1.080% | 111,549 | -1.359% |
| 2026-08-06 | 40.35 | 40.46 | 40.24 | 40.31 | +0.120% | 647,934 | -0.293% |
| 2026-08-05 | 40.41 | 40.43 | 40.26 | 40.26 | +0.580% | 15,020 | -0.174% |
| 2026-08-04 | 39.94 | 40.07 | 39.88 | 40.03 | +1.542% | 6,980 | +0.405% |
| 2026-08-03 | 39.19 | 39.45 | 38.53 | 39.42 | -0.238% | 89,570 | +1.953% |
| 2026-07-31 | 39.75 | 39.75 | 39.41 | 39.51 | -0.351% | 6,391 | +1.711% |
| 2026-07-30 | 39.30 | 39.66 | 39.10 | 39.65 | +2.325% | 75,673 | +1.353% |
| 2026-07-29 | 38.89 | 39.26 | 38.61 | 38.75 | +0.421% | 16,631 | +3.710% |
| 2026-07-28 | 38.52 | 38.82 | 37.75 | 38.59 | -0.644% | 42,326 | +4.146% |
| 2026-07-27 | 39.17 | 39.17 | 38.73 | 38.84 | +0.388% | 45,519 | +3.476% |
| 2026-07-24 | 38.96 | 38.96 | 38.51 | 38.69 | +0.034% | 54,202 | +3.877% |
| 2026-07-23 | 38.66 | 38.81 | 38.58 | 38.68 | -0.172% | 7,530 | +3.912% |
| 2026-07-22 | 38.84 | 38.93 | 38.71 | 38.74 | -0.376% | 17,872 | +3.733% |
| 2026-07-21 | 38.37 | 39.02 | 38.23 | 38.89 | +3.486% | 587,776 | +3.343% |
| 2026-07-20 | 38.16 | 39.67 | 36.93 | 37.58 | -1.982% | 269,410 | +6.945% |
| 2026-07-17 | 37.95 | 38.37 | 37.95 | 38.34 | -0.346% | 13,676 | +4.825% |
| 2026-07-16 | 38.50 | 38.52 | 38.47 | 38.47 | -0.684% | 5,433 | +4.462% |
| 2026-07-15 | 38.78 | 38.79 | 38.56 | 38.74 | +0.127% | 16,261 | +3.747% |
| 2026-07-14 | 38.83 | 38.89 | 38.68 | 38.69 | +0.458% | 16,096 | +3.879% |
| 2026-07-13 | 38.66 | 38.70 | 38.48 | 38.51 | -1.270% | 5,065 | +4.355% |
| 2026-07-10 | 38.96 | 39.05 | 38.82 | 39.01 | +0.196% | 5,323 | +3.029% |
| 2026-07-09 | 38.86 | 40.20 | 38.78 | 38.93 | -0.081% | 7,958 | +3.231% |
| 2026-07-08 | 38.71 | 39.62 | 38.62 | 38.96 | -0.543% | 7,774 | +3.147% |
| 2026-07-07 | 39.61 | 39.63 | 39.15 | 39.18 | -1.192% | 145,902 | +2.586% |
| 2026-07-06 | 39.45 | 39.66 | 39.39 | 39.65 | +1.421% | 11,678 | +1.364% |
| 2026-07-02 | 39.09 | 39.32 | 38.91 | 39.09 | +1.809% | 4,144 | +2.805% |
| 2026-07-01 | 38.33 | 38.48 | 38.30 | 38.40 | -0.448% | 7,080 | +4.664% |
| 2026-06-30 | 38.41 | 38.64 | 38.41 | 38.57 | +0.422% | 10,634 | +4.195% |
| 2026-06-29 | 38.26 | 38.41 | 38.21 | 38.41 | +0.432% | 8,198 | +4.634% |
| 2026-06-26 | 38.10 | 38.43 | 38.10 | 38.24 | -0.079% | 5,607 | +5.086% |
| 2026-06-25 | 38.38 | 38.53 | 38.21 | 38.28 | +0.464% | 20,767 | +5.002% |
| 2026-06-24 | 38.18 | 38.18 | 37.99 | 38.10 | -0.111% | 18,283 | +5.490% |
| 2026-06-23 | 38.14 | 38.30 | 38.13 | 38.14 | -2.186% | 6,830 | +5.373% |
| 2026-06-22 | 38.97 | 39.07 | 38.94 | 38.99 | -0.308% | 3,872 | +3.070% |
| 2026-06-18 | 39.26 | 39.26 | 39.05 | 39.11 | +0.034% | 4,363 | +2.753% |
| 2026-06-17 | 39.43 | 39.70 | 39.06 | 39.10 | -0.531% | 7,785 | +2.788% |
| 2026-06-16 | 39.40 | 39.47 | 39.31 | 39.31 | -0.009% | 7,175 | +2.242% |
| 2026-06-15 | 39.51 | 39.51 | 39.31 | 39.31 | +0.729% | 568 | +2.232% |
| 2026-06-12 | 38.88 | 39.09 | 38.77 | 39.03 | +0.369% | 1,074 | +2.978% |
| 2026-06-11 | 38.12 | 38.88 | 37.99 | 38.88 | +3.059% | 2,204 | +3.358% |
| 2026-06-10 | 38.05 | 38.22 | 37.71 | 37.73 | -1.615% | 5,705 | +6.520% |
| 2026-06-09 | 38.75 | 38.78 | 38.08 | 38.35 | -0.445% | 2,191 | +4.799% |
| 2026-06-08 | 38.72 | 38.72 | 38.52 | 38.52 | +0.038% | 2,350 | +4.333% |
| 2026-06-05 | 39.39 | 39.39 | 38.51 | 38.51 | -3.275% | 1,598 | +4.372% |
| 2026-06-04 | 39.67 | 40.01 | 39.67 | 39.81 | +0.898% | 4,083 | +0.955% |
| 2026-06-03 | 39.55 | 39.65 | 39.40 | 39.46 | -0.893% | 5,526 | +1.861% |
| 2026-06-02 | 39.70 | 39.81 | 39.70 | 39.81 | +0.714% | 2,146 | +0.952% |
| 2026-06-01 | 39.26 | 39.59 | 39.12 | 39.53 | +0.434% | 2,390 | +1.673% |
| 2026-05-29 | 39.41 | 39.55 | 39.31 | 39.36 | +0.282% | 6,698 | +2.115% |
| 2026-05-28 | 38.85 | 39.26 | 38.78 | 39.25 | +0.299% | 2,268 | +2.403% |
| 2026-05-27 | 39.26 | 39.26 | 39.10 | 39.13 | -0.985% | 6,138 | +2.709% |
| 2026-05-26 | 39.52 | 39.57 | 39.47 | 39.52 | +1.639% | 6,069 | +1.697% |
| 2026-05-22 | 39.06 | 39.06 | 38.88 | 38.88 | -0.558% | 549 | +3.365% |
| 2026-05-21 | 38.62 | 39.10 | 38.62 | 39.10 | +0.635% | 920 | +2.788% |
| 2026-05-20 | 38.44 | 38.85 | 38.44 | 38.85 | +1.497% | 4,011 | +3.441% |
| 2026-05-19 | 38.37 | 38.49 | 38.20 | 38.28 | -0.752% | 21,501 | +4.990% |
| 2026-05-18 | 38.74 | 38.74 | 38.23 | 38.57 | +0.814% | 12,624 | +4.200% |
| 2026-05-15 | 38.40 | 38.46 | 38.26 | 38.26 | -2.325% | 1,158 | +5.049% |
| 2026-05-14 | 39.25 | 39.31 | 39.12 | 39.17 | +0.161% | 1,150 | +2.607% |
| 2026-05-13 | 38.89 | 39.11 | 38.89 | 39.11 | +0.547% | 1,114 | +2.772% |
| 2026-05-12 | 38.72 | 38.89 | 38.56 | 38.89 | -0.491% | 833 | +3.335% |
| 2026-05-11 | 39.18 | 39.18 | 39.01 | 39.09 | +0.115% | 6,636 | +2.827% |
| 2026-05-08 | 38.87 | 39.04 | 38.74 | 39.04 | +1.734% | 25,205 | +2.946% |
| 2026-05-07 | 38.91 | 38.91 | 38.37 | 38.37 | -2.246% | 974 | +4.731% |
| 2026-05-06 | 39.20 | 39.27 | 38.98 | 39.26 | +2.731% | 7,419 | +2.379% |
| 2026-05-05 | 38.04 | 38.21 | 38.03 | 38.21 | +1.711% | 763 | +5.175% |
| 2026-05-04 | 37.89 | 37.89 | 37.49 | 37.57 | -1.265% | 3,716 | +6.975% |
| 2026-05-01 | 38.17 | 38.26 | 38.05 | 38.05 | -0.789% | 2,771 | +5.621% |
| 2026-04-30 | 38.02 | 38.35 | 37.86 | 38.35 | +2.340% | 2,006 | +4.788% |
| 2026-04-29 | 37.52 | 37.69 | 37.40 | 37.48 | -0.803% | 2,313 | +7.240% |
| 2026-04-28 | 37.82 | 37.82 | 37.76 | 37.78 | -0.527% | 569,600 | +6.379% |
| 2026-04-27 | 38.10 | 38.12 | 37.95 | 37.98 | -0.034% | 2,278 | +5.819% |
| 2026-04-24 | 37.67 | 37.99 | 37.67 | 37.99 | +0.481% | 16,031 | +5.783% |
| 2026-04-23 | 38.13 | 38.13 | 37.81 | 37.81 | -0.839% | 8,761 | +6.292% |
| 2026-04-22 | 38.14 | 38.14 | 37.96 | 38.13 | +0.431% | 12,026 | +5.400% |
| 2026-04-21 | 38.64 | 38.64 | 37.97 | 37.97 | -2.748% | 28,829 | +5.854% |
| 2026-04-20 | 39.02 | 39.06 | 38.98 | 39.04 | -0.711% | 282,784 | +2.945% |
| 2026-04-17 | 39.38 | 39.38 | 39.27 | 39.32 | +1.234% | 2,512 | +2.213% |
| 2026-04-16 | 38.95 | 39.00 | 38.81 | 38.84 | +0.221% | 12,659 | +3.474% |
| 2026-04-15 | 38.81 | 38.81 | 38.69 | 38.76 | -0.084% | 1,148 | +3.703% |
| 2026-04-14 | 38.63 | 38.79 | 38.63 | 38.79 | +0.772% | 4,328 | +3.616% |
| 2026-04-13 | 38.11 | 38.49 | 38.03 | 38.49 | +0.883% | 6,903 | +4.415% |
| 2026-04-10 | 38.22 | 38.22 | 38.12 | 38.15 | +0.140% | 1,338 | +5.337% |
| 2026-04-09 | 37.98 | 38.10 | 37.78 | 38.10 | -0.420% | 7,452 | +5.485% |
| 2026-04-08 | 38.33 | 38.33 | 38.03 | 38.26 | +3.850% | 2,936 | +5.042% |
| 2026-04-07 | 36.56 | 41.12 | 36.47 | 36.84 | -0.201% | 40,077 | +9.086% |
| 2026-04-06 | 36.91 | 36.96 | 36.75 | 36.92 | +0.788% | 43,351 | +8.866% |
| 2026-04-02 | 36.29 | 36.63 | 36.29 | 36.63 | -0.660% | 4,767 | +9.725% |
| 2026-04-01 | 36.77 | 37.06 | 36.74 | 36.87 | +2.061% | 19,098 | +9.000% |
| 2026-03-31 | 35.40 | 36.13 | 35.38 | 36.13 | +3.704% | 893 | +11.246% |
| 2026-03-30 | 35.04 | 35.05 | 34.74 | 34.84 | +0.059% | 10,743 | +15.368% |
| 2026-03-27 | 34.73 | 35.08 | 34.73 | 34.82 | -0.721% | 4,169 | +15.435% |
| 2026-03-26 | 35.51 | 35.51 | 35.07 | 35.07 | -2.046% | 9,003 | +14.603% |
| 2026-03-25 | 35.93 | 35.93 | 35.79 | 35.80 | +1.209% | 619 | +12.258% |
| 2026-03-24 | 34.91 | 35.43 | 34.91 | 35.37 | -0.360% | 3,506 | +13.615% |
| 2026-03-23 | 35.36 | 35.56 | 35.22 | 35.50 | +2.241% | 1,460 | +13.206% |
| 2026-03-20 | 35.64 | 35.65 | 34.61 | 34.72 | -2.980% | 4,138 | +15.744% |
| 2026-03-19 | 35.20 | 35.99 | 35.20 | 35.79 | -0.622% | 1,177 | +12.295% |
| 2026-03-18 | 36.53 | 36.55 | 36.01 | 36.01 | -2.163% | 4,723 | +11.596% |
| 2026-03-17 | 36.98 | 37.05 | 36.80 | 36.81 | +0.540% | 3,183 | +9.182% |
| 2026-03-16 | 36.43 | 36.66 | 36.33 | 36.61 | +1.802% | 118,172 | +9.772% |
| 2026-03-13 | 36.71 | 36.71 | 35.96 | 35.96 | -2.002% | 1,123 | +11.750% |
| 2026-03-12 | 36.87 | 36.87 | 36.43 | 36.70 | -0.843% | 3,563 | +9.513% |
| 2026-03-11 | 36.78 | 37.08 | 36.73 | 37.01 | -0.269% | 31,341 | +8.589% |
| 2026-03-10 | 37.22 | 37.74 | 37.11 | 37.11 | +0.263% | 3,122 | +8.297% |
| 2026-03-09 | 36.10 | 37.01 | 36.10 | 37.01 | +1.061% | 1,150 | +8.582% |
| 2026-03-06 | 36.59 | 36.72 | 36.52 | 36.63 | -0.497% | 4,565 | +9.734% |
| 2026-03-05 | 37.34 | 37.34 | 36.63 | 36.81 | -2.413% | 8,218 | +9.188% |
| 2026-03-04 | 37.66 | 37.72 | 37.66 | 37.72 | +0.792% | 1,750 | +6.553% |
| 2026-03-03 | 36.87 | 37.42 | 36.34 | 37.42 | -3.843% | 3,547 | +7.396% |
| 2026-03-02 | 38.75 | 38.92 | 38.75 | 38.92 | -1.370% | 4,536 | +3.269% |
| 2026-02-27 | 39.46 | 39.58 | 39.43 | 39.46 | -0.571% | 57,583 | +1.854% |
| 2026-02-26 | 39.62 | 39.69 | 39.30 | 39.69 | +0.675% | 21,552 | +1.273% |
| 2026-02-25 | 39.32 | 39.47 | 39.32 | 39.42 | +0.690% | 685 | +1.956% |
| 2026-02-24 | 38.79 | 39.15 | 38.79 | 39.15 | +0.387% | 3,205 | +2.659% |
| 2026-02-23 | 39.25 | 39.25 | 38.89 | 39.00 | -0.564% | 7,463 | +3.056% |
| 2026-02-20 | 39.08 | 39.22 | 38.98 | 39.22 | +0.658% | 5,525 | +2.475% |
| 2026-02-19 | 38.90 | 38.96 | 38.87 | 38.96 | -0.144% | 3,100 | +3.150% |
| 2026-02-18 | 39.15 | 39.20 | 39.01 | 39.02 | +0.409% | 1,592 | +3.001% |
| 2026-02-17 | 38.44 | 38.86 | 38.32 | 38.86 | -0.571% | 15,875 | +3.423% |
| 2026-02-13 | 39.14 | 39.14 | 38.97 | 39.08 | +0.724% | 2,034 | +2.832% |
| 2026-02-12 | 38.89 | 39.03 | 38.80 | 38.80 | -1.026% | 9,037 | +3.577% |
| 2026-02-11 | 38.99 | 39.22 | 38.81 | 39.20 | +1.133% | 3,333 | +2.514% |
| 2026-02-10 | 38.74 | 38.86 | 38.74 | 38.77 | +0.168% | 6,994 | +3.676% |
| 2026-02-09 | 38.34 | 38.72 | 38.34 | 38.70 | +1.880% | 7,494 | +3.850% |
| 2026-02-06 | 37.66 | 38.01 | 37.66 | 37.99 | +2.528% | 4,745 | +5.802% |
| 2026-02-05 | 37.28 | 37.46 | 37.04 | 37.05 | -1.871% | 8,092 | +8.477% |
| 2026-02-04 | 38.25 | 38.25 | 37.53 | 37.76 | -0.556% | 8,445 | +6.448% |
| 2026-02-03 | 37.81 | 38.03 | 37.80 | 37.97 | +1.041% | 8,754 | +5.856% |
| 2026-02-02 | 37.19 | 37.60 | 37.19 | 37.58 | +0.716% | 22,313 | +6.958% |
| 2026-01-30 | 37.83 | 37.83 | 37.21 | 37.31 | -2.499% | 38,874 | +7.724% |
| 2026-01-29 | 38.51 | 38.59 | 37.87 | 38.26 | +0.253% | 22,819 | +5.032% |
| 2026-01-28 | 38.12 | 38.18 | 37.96 | 38.17 | -1.012% | 10,181 | +5.298% |
| 2026-01-27 | 38.23 | 38.56 | 38.23 | 38.56 | +1.656% | 12,137 | +4.232% |
| 2026-01-26 | 38.04 | 38.04 | 37.83 | 37.93 | +0.844% | 9,359 | +5.958% |
| 2026-01-23 | 37.34 | 37.61 | 37.34 | 37.61 | +1.450% | 1,162 | +6.852% |
| 2026-01-22 | 37.08 | 37.08 | 36.00 | 37.08 | +0.036% | 539 | +8.402% |
| 2026-01-21 | 36.78 | 37.10 | 36.78 | 37.06 | +1.266% | 989 | +8.440% |
| 2026-01-20 | 36.56 | 36.78 | 36.49 | 36.60 | -0.154% | 2,497 | +9.814% |
| 2026-01-16 | 36.59 | 36.67 | 36.41 | 36.66 | +0.443% | 11,831 | +9.644% |
| 2026-01-15 | 36.54 | 36.54 | 36.49 | 36.49 | -0.419% | 728 | +10.130% |
| 2026-01-14 | 36.53 | 36.65 | 36.50 | 36.65 | +0.965% | 281 | +9.668% |
| 2026-01-13 | 36.44 | 36.44 | 36.23 | 36.30 | -0.046% | 1,074 | +10.726% |
| 2026-01-12 | 36.20 | 36.36 | 36.20 | 36.31 | +0.798% | 3,364 | +10.675% |
| 2026-01-09 | 36.04 | 36.40 | 35.98 | 36.03 | +0.352% | 6,159 | +11.558% |
| 2026-01-08 | 35.65 | 35.92 | 35.65 | 35.90 | +0.122% | 2,838 | +11.951% |
| 2026-01-07 | 35.87 | 35.89 | 35.80 | 35.86 | -0.859% | 2,868 | +12.087% |
| 2026-01-06 | 36.06 | 36.19 | 36.06 | 36.17 | +1.052% | 911 | +11.125% |
| 2026-01-05 | 35.74 | 35.95 | 35.61 | 35.79 | +0.982% | 48,324 | +12.294% |
| 2026-01-02 | 35.42 | 35.62 | 35.34 | 35.44 | +0.745% | 1,949 | +13.396% |
| 2025-12-31 | 35.22 | 35.23 | 35.07 | 35.18 | -0.368% | 948 | +14.241% |
| 2025-12-30 | 35.33 | 35.35 | 35.31 | 35.31 | +0.348% | 1,724 | +13.820% |
| 2025-12-29 | 35.21 | 35.21 | 35.12 | 35.19 | -2.759% | 13,087 | +14.216% |
| 2025-12-26 | 36.12 | 36.22 | 36.09 | 36.19 | +0.410% | 4,197 | +11.065% |
| 2025-12-24 | 36.30 | 36.30 | 36.04 | 36.04 | +0.082% | 174 | +11.521% |
| 2025-12-23 | 35.97 | 36.01 | 35.97 | 36.01 | +0.667% | 860 | +11.612% |
| 2025-12-22 | 35.77 | 35.77 | 35.77 | 35.77 | +0.399% | 21 | +12.357% |
| 2025-12-19 | 35.63 | 35.63 | 35.60 | 35.63 | +0.904% | 240 | +12.805% |
| 2025-12-18 | 35.31 | 35.31 | 35.31 | 35.31 | +0.444% | 6 | +13.824% |
| 2025-12-17 | 35.38 | 35.38 | 35.15 | 35.15 | -0.602% | 800 | +14.329% |
| 2025-12-16 | 35.34 | 35.40 | 35.33 | 35.37 | -0.377% | 421 | +13.641% |
| 2025-12-15 | 35.53 | 35.53 | 35.50 | 35.50 | +0.446% | 225 | +13.212% |
| 2025-12-12 | 35.21 | 35.34 | 35.21 | 35.34 | -1.086% | 1,938 | +13.717% |
| 2025-12-11 | 35.72 | 35.78 | 35.69 | 35.73 | +1.508% | 7,409 | +12.483% |
| 2025-12-10 | 36.38 | 36.38 | 35.20 | 35.20 | +0.928% | 153 | +14.179% |
| 2025-12-09 | 34.98 | 34.98 | 34.88 | 34.88 | -0.068% | 1,172 | +15.238% |
| 2025-12-08 | 34.96 | 35.26 | 34.90 | 34.90 | -0.450% | 835 | +15.159% |
| 2025-12-05 | 35.16 | 35.16 | 35.06 | 35.06 | +0.159% | 2,122 | +14.642% |
| 2025-12-04 | 35.11 | 35.11 | 34.97 | 35.00 | +0.287% | 306 | +14.824% |
| 2025-12-03 | 34.90 | 35.05 | 34.85 | 34.90 | +0.473% | 4,183 | +15.154% |
| 2025-12-02 | 34.74 | 34.74 | 34.74 | 34.74 | +0.263% | 196 | +15.699% |
| 2025-12-01 | 34.65 | 34.65 | 34.65 | 34.65 | -0.406% | 315 | +16.003% |
| 2025-11-28 | 34.71 | 34.79 | 34.71 | 34.79 | +0.296% | 545 | +15.532% |
| 2025-11-26 | 34.69 | 34.71 | 34.68 | 34.68 | +1.345% | 305 | +15.874% |
| 2025-11-25 | 34.04 | 34.40 | 34.04 | 34.22 | +0.773% | 1,837 | +17.433% |
| 2025-11-24 | 33.91 | 33.96 | 33.91 | 33.96 | +0.401% | 465 | +18.341% |
| 2025-11-21 | 33.83 | 33.83 | 33.83 | 33.83 | +1.634% | 133 | +18.816% |
| 2025-11-20 | 34.02 | 34.02 | 33.28 | 33.28 | -1.423% | 428 | +20.757% |
| 2025-11-19 | 33.86 | 33.86 | 33.76 | 33.76 | -0.705% | 399 | +19.038% |
| 2025-11-18 | 33.95 | 34.13 | 33.95 | 34.00 | -1.143% | 825 | +18.199% |
| 2025-11-17 | 34.52 | 34.52 | 34.35 | 34.40 | -1.146% | 1,460 | +16.848% |
| 2025-11-14 | 34.77 | 34.79 | 34.77 | 34.79 | -0.190% | 100 | +15.509% |
| 2025-11-13 | 35.57 | 35.57 | 34.79 | 34.86 | -0.989% | 808 | +15.290% |
| 2025-11-12 | 35.22 | 35.40 | 35.18 | 35.21 | +0.691% | 3,409 | +14.150% |
| 2025-11-11 | 34.84 | 34.97 | 34.84 | 34.97 | +0.785% | 793 | +14.939% |
| 2025-11-10 | 34.52 | 34.80 | 34.46 | 34.69 | +1.683% | 1,938 | +15.841% |
| 2025-11-07 | 33.91 | 34.12 | 33.88 | 34.12 | +0.127% | 4,077 | +17.790% |
| 2025-11-06 | 34.13 | 34.13 | 34.03 | 34.08 | +0.046% | 739 | +17.940% |
| 2025-11-05 | 33.99 | 34.34 | 33.99 | 34.06 | +0.773% | 705 | +17.993% |
| 2025-11-04 | 33.88 | 33.92 | 33.80 | 33.80 | -1.488% | 1,563 | +18.905% |
| 2025-11-03 | 34.17 | 34.34 | 34.17 | 34.31 | +0.278% | 1,520 | +17.135% |
| 2025-10-31 | 34.21 | 34.22 | 34.11 | 34.22 | +0.253% | 3,091 | +17.461% |
| 2025-10-30 | 33.99 | 34.25 | 33.99 | 34.13 | +0.013% | 1,347 | +17.759% |
| 2025-10-29 | 34.29 | 34.39 | 34.12 | 34.12 | +0.033% | 4,775 | +17.774% |
| 2025-10-28 | 34.09 | 34.19 | 34.07 | 34.11 | -0.281% | 6,647 | +17.812% |
| 2025-10-27 | 34.15 | 34.21 | 34.09 | 34.21 | +0.276% | 2,835 | +17.480% |
| 2025-10-24 | 34.17 | 34.17 | 34.02 | 34.12 | +0.376% | 3,210 | +17.804% |
| 2025-10-23 | 34.08 | 34.08 | 33.92 | 33.99 | +0.363% | 7,268 | +18.247% |
| 2025-10-22 | 33.81 | 33.91 | 33.81 | 33.87 | +0.104% | 3,782 | +18.676% |
| 2025-10-21 | 33.83 | 33.87 | 33.72 | 33.83 | -1.225% | 17,416 | +18.800% |
| 2025-10-20 | 34.21 | 34.25 | 34.20 | 34.25 | +0.942% | 13,665 | +17.345% |
| 2025-10-17 | 33.91 | 33.94 | 33.72 | 33.93 | -0.570% | 10,367 | +18.450% |
| 2025-10-16 | 34.28 | 34.33 | 34.07 | 34.12 | +0.245% | 11,028 | +17.774% |
| 2025-10-15 | 33.99 | 34.04 | 33.94 | 34.04 | +0.772% | 3,650 | +18.063% |
| 2025-10-14 | 33.56 | 33.91 | 33.50 | 33.78 | -0.279% | 11,031 | +18.974% |
| 2025-10-13 | 33.65 | 33.88 | 33.65 | 33.88 | +0.954% | 723 | +18.642% |
| 2025-10-10 | 34.15 | 34.15 | 33.46 | 33.55 | -1.584% | 99,698 | +19.774% |
| 2025-10-09 | 34.55 | 34.55 | 34.06 | 34.09 | -0.739% | 22,156 | +17.877% |
| 2025-10-08 | 34.39 | 35.04 | 34.27 | 34.35 | +0.333% | 30,424 | +17.005% |
| 2025-10-07 | 34.24 | 34.30 | 34.20 | 34.23 | -0.740% | 24,259 | +17.395% |
| 2025-10-06 | 34.39 | 34.49 | 34.39 | 34.49 | +0.658% | 3,365 | +16.527% |
| 2025-10-03 | 34.26 | 34.26 | 34.26 | 34.26 | +0.865% | 174 | +17.293% |
| 2025-10-02 | 33.86 | 33.97 | 33.86 | 33.97 | +0.293% | 662 | +18.308% |
| 2025-10-01 | 33.87 | 33.87 | 33.87 | 33.87 | +0.242% | 35 | +18.655% |
| 2025-09-30 | 33.67 | 33.79 | 33.60 | 33.79 | +0.486% | 2,073 | +18.943% |
| 2025-09-29 | 33.58 | 33.63 | 33.58 | 33.63 | +0.781% | 470 | +19.521% |
| 2025-09-26 | 33.37 | 33.37 | 33.37 | 33.37 | +0.934% | 68 | +20.454% |
| 2025-09-25 | 33.13 | 33.13 | 33.06 | 33.06 | +0.020% | 387 | +21.580% |
| 2025-09-24 | 33.06 | 33.18 | 33.05 | 33.05 | -0.596% | 539 | +21.604% |
| 2025-09-23 | 33.25 | 33.25 | 33.25 | 33.25 | +0.084% | 40 | +20.879% |
| 2025-09-22 | 33.07 | 33.22 | 33.07 | 33.22 | +0.650% | 555 | +20.981% |
| 2025-09-19 | 33.01 | 33.01 | 33.01 | 33.01 | -0.270% | 100 | +21.768% |
| 2025-09-18 | 33.09 | 33.09 | 33.09 | 33.09 | +0.284% | 54 | +21.440% |
| 2025-09-17 | 33.27 | 33.27 | 33.00 | 33.00 | -0.698% | 5,106 | +21.785% |
| 2025-09-16 | 33.35 | 33.35 | 33.23 | 33.23 | -0.421% | 2,491 | +20.934% |
| 2025-09-15 | 33.27 | 33.37 | 33.27 | 33.37 | +0.518% | 482 | +20.425% |
| 2025-09-12 | 33.22 | 33.26 | 33.18 | 33.20 | -0.141% | 4,953 | +21.049% |
| 2025-09-11 | 33.50 | 33.50 | 33.18 | 33.25 | +1.380% | 215 | +20.878% |
| 2025-09-10 | 32.80 | 32.80 | 32.80 | 32.80 | +0.547% | 0 | +22.546% |
| 2025-09-09 | 32.72 | 32.72 | 32.62 | 32.62 | -0.072% | 1,495 | +23.217% |
| 2025-09-08 | 32.56 | 32.64 | 32.52 | 32.64 | +1.075% | 1,994 | +23.128% |
| 2025-09-05 | 32.29 | 32.29 | 32.29 | 32.29 | +0.432% | 2 | +24.451% |
| 2025-09-04 | 32.07 | 32.16 | 32.07 | 32.16 | +0.450% | 134 | +24.988% |
| 2025-09-03 | 32.01 | 32.01 | 32.01 | 32.01 | +0.127% | 2 | +25.550% |
| 2025-09-02 | 31.97 | 31.97 | 31.97 | 31.97 | -0.681% | 80 | +25.709% |
| 2025-08-29 | 32.19 | 32.19 | 32.19 | 32.19 | -0.738% | 6 | +24.852% |
| 2025-08-28 | 32.36 | 32.49 | 32.36 | 32.43 | +0.448% | 965 | +23.931% |
| 2025-08-27 | 32.31 | 32.31 | 32.28 | 32.28 | -0.504% | 181 | +24.486% |
| 2025-08-26 | 32.45 | 32.45 | 32.45 | 32.45 | -0.212% | 102 | +23.858% |
| 2025-08-25 | 32.80 | 32.80 | 32.52 | 32.52 | -1.402% | 1,222 | +23.595% |
| 2025-08-22 | 32.69 | 32.98 | 32.69 | 32.98 | +2.038% | 1,837 | +21.862% |
| 2025-08-21 | 32.32 | 32.32 | 32.32 | 32.32 | -0.205% | 64 | +24.345% |
| 2025-08-20 | 32.35 | 32.39 | 32.35 | 32.39 | +0.043% | 545 | +24.090% |
| 2025-08-19 | 32.37 | 32.37 | 32.37 | 32.37 | +0.034% | 133 | +24.143% |
| 2025-08-18 | 32.36 | 32.36 | 32.36 | 32.36 | -0.419% | 6 | +24.185% |
| 2025-08-15 | 32.52 | 32.52 | 32.50 | 32.50 | +0.472% | 155 | +23.665% |
| 2025-08-14 | 32.35 | 32.35 | 32.35 | 32.35 | +0.065% | 73 | +24.249% |
| 2025-08-13 | 32.33 | 32.33 | 32.33 | 32.33 | +0.473% | 4 | +24.330% |
| 2025-08-12 | 32.17 | 32.17 | 32.17 | 32.17 | +1.495% | 5 | +24.918% |
| 2025-08-11 | 31.72 | 31.72 | 31.67 | 31.70 | -0.474% | 5,511 | +26.786% |
| 2025-08-08 | 31.76 | 31.85 | 31.76 | 31.85 | +0.245% | 666 | +26.184% |
| 2025-08-07 | 31.77 | 31.77 | 31.77 | 31.77 | +1.001% | 52 | +26.493% |
| 2025-08-06 | 31.46 | 31.46 | 31.46 | 31.46 | +0.608% | 2 | +27.759% |
| 2025-08-05 | 31.27 | 31.27 | 31.27 | 31.27 | +0.440% | 8 | +28.536% |
| 2025-08-04 | 31.13 | 31.13 | 31.13 | 31.13 | +1.124% | 5 | +29.102% |
| 2025-08-01 | 30.78 | 30.78 | 30.78 | 30.78 | -0.863% | 2 | +30.553% |
| 2025-07-31 | 31.16 | 31.16 | 31.05 | 31.05 | -0.486% | 100 | +29.426% |
| 2025-07-30 | 31.43 | 31.43 | 31.20 | 31.20 | -0.759% | 445 | +28.798% |
| 2025-07-29 | 31.38 | 31.44 | 31.38 | 31.44 | +0.477% | 201 | +27.820% |
| 2025-07-28 | 31.30 | 31.30 | 31.29 | 31.29 | -1.748% | 184 | +28.430% |
| 2025-07-25 | 31.78 | 31.86 | 31.75 | 31.85 | -0.779% | 2,034 | +26.185% |
| 2025-07-24 | 32.19 | 32.19 | 32.10 | 32.10 | -0.968% | 281 | +25.203% |
| 2025-07-23 | 32.41 | 32.41 | 32.41 | 32.41 | +1.959% | 3 | +23.991% |
| 2025-07-22 | 31.58 | 31.80 | 31.53 | 31.79 | +0.786% | 1,037 | +26.420% |
| 2025-07-21 | 31.54 | 31.54 | 31.54 | 31.54 | +0.546% | 119 | +27.414% |
| 2025-07-18 | 31.37 | 31.37 | 31.37 | 31.37 | -0.017% | 0 | +28.110% |
| 2025-07-17 | 31.15 | 31.38 | 31.15 | 31.38 | +0.004% | 168 | +28.089% |
| 2025-07-16 | 31.28 | 31.38 | 31.28 | 31.38 | +0.022% | 493 | +28.094% |
| 2025-07-15 | 31.37 | 31.37 | 31.37 | 31.37 | -1.183% | 104 | +28.123% |
| 2025-07-14 | 31.77 | 31.77 | 31.74 | 31.74 | +0.035% | 2,241 | +26.607% |
| 2025-07-11 | 31.74 | 31.74 | 31.73 | 31.73 | -0.868% | 951 | +26.651% |
| 2025-07-10 | 31.96 | 32.01 | 31.96 | 32.01 | +0.006% | 456 | +25.553% |
| 2025-07-09 | 31.94 | 32.01 | 31.93 | 32.01 | +0.359% | 2,214 | +25.560% |
| 2025-07-08 | 31.83 | 31.90 | 31.83 | 31.89 | +0.985% | 787 | +26.010% |
| 2025-07-07 | 31.58 | 31.58 | 31.58 | 31.58 | -1.104% | 70 | +27.252% |
| 2025-07-03 | 31.94 | 31.94 | 31.94 | 31.94 | +0.001% | 11 | +25.847% |
| 2025-07-02 | 31.94 | 31.94 | 31.94 | 31.94 | -0.019% | 77 | +25.849% |
| 2025-07-01 | 31.89 | 31.94 | 31.89 | 31.94 | -0.194% | 918 | +25.825% |
| 2025-06-30 | 32.00 | 32.00 | 32.00 | 32.00 | +0.477% | 227 | +25.581% |
| 2025-06-27 | 31.85 | 31.85 | 31.85 | 31.85 | +0.482% | 108 | +26.180% |
| 2025-06-26 | 31.70 | 31.70 | 31.70 | 31.70 | +1.250% | 14 | +26.788% |
| 2025-06-25 | 31.31 | 31.31 | 31.31 | 31.31 | -0.452% | 0 | +28.373% |
| 2025-06-24 | 31.44 | 31.45 | 31.44 | 31.45 | +1.055% | 235 | +27.792% |
| 2025-06-23 | 30.86 | 31.12 | 30.86 | 31.12 | +0.732% | 200 | +29.139% |
| 2025-06-20 | 30.95 | 30.95 | 30.90 | 30.90 | -0.512% | 1,033 | +30.085% |
| 2025-06-18 | 31.04 | 31.06 | 31.04 | 31.05 | +0.536% | 1,170 | +29.418% |
| 2025-06-17 | 31.02 | 31.02 | 30.89 | 30.89 | -1.262% | 428 | +30.112% |
| 2025-06-16 | 31.28 | 31.28 | 31.28 | 31.28 | +0.611% | 76 | +28.471% |
| 2025-06-13 | 31.09 | 31.09 | 31.09 | 31.09 | -0.694% | 65 | +29.255% |
| 2025-06-12 | 31.31 | 31.31 | 31.30 | 31.31 | +0.861% | 450 | +28.359% |
| 2025-06-11 | 31.04 | 31.04 | 31.04 | 31.04 | -0.080% | 4 | +29.464% |
| 2025-06-10 | 31.04 | 31.07 | 31.04 | 31.07 | -0.549% | 160 | +29.361% |
| 2025-06-09 | 31.18 | 31.24 | 31.18 | 31.24 | +0.487% | 313 | +28.650% |
| 2025-06-06 | 31.09 | 31.09 | 31.09 | 31.09 | +0.180% | 132 | +29.277% |
| 2025-06-05 | 31.05 | 31.11 | 31.03 | 31.03 | +0.006% | 220 | +29.509% |
| 2025-06-04 | 31.01 | 31.03 | 31.01 | 31.03 | +1.216% | 603 | +29.517% |
| 2025-06-03 | 30.67 | 30.67 | 30.64 | 30.66 | -0.058% | 246 | +31.093% |
| 2025-06-02 | 30.65 | 30.68 | 30.64 | 30.68 | +0.955% | 2,453 | +31.017% |
| 2025-05-30 | 30.39 | 30.39 | 30.39 | 30.39 | +0.045% | 108 | +32.268% |
| 2025-05-29 | 30.37 | 30.37 | 30.37 | 30.37 | +0.530% | 82 | +32.328% |
| 2025-05-28 | 30.24 | 30.25 | 30.21 | 30.21 | -0.970% | 1,257 | +33.029% |
| 2025-05-27 | 30.51 | 30.51 | 30.51 | 30.51 | +1.501% | 1 | +31.738% |
| 2025-05-23 | 30.06 | 30.06 | 30.06 | 30.06 | +0.462% | 100 | +33.716% |
| 2025-05-22 | 29.79 | 29.93 | 29.79 | 29.92 | -0.003% | 401 | +34.333% |
| 2025-05-21 | 30.14 | 30.15 | 29.92 | 29.92 | -0.145% | 2,603 | +34.329% |
| 2025-05-20 | 29.94 | 29.96 | 29.94 | 29.96 | +0.650% | 1,000 | +34.134% |
| 2025-05-19 | 29.70 | 29.77 | 29.69 | 29.77 | +0.886% | 600 | +35.006% |
| 2025-05-16 | 29.36 | 29.51 | 29.31 | 29.51 | +0.513% | 451 | +36.202% |
| 2025-05-15 | 29.36 | 29.36 | 29.36 | 29.36 | +0.817% | 0 | +36.900% |
| 2025-05-14 | 29.12 | 29.12 | 29.12 | 29.12 | -0.379% | 10 | +38.019% |
| 2025-05-13 | 29.23 | 29.23 | 29.23 | 29.23 | +0.302% | 102 | +37.496% |
| 2025-05-12 | 29.14 | 29.14 | 29.14 | 29.14 | +0.172% | 153 | +37.910% |
| 2025-05-09 | 29.08 | 29.09 | 29.06 | 29.09 | +0.720% | 605 | +38.148% |
| 2025-05-08 | 28.95 | 28.95 | 28.88 | 28.88 | -0.086% | 101 | +39.143% |
| 2025-05-07 | 28.98 | 28.98 | 28.91 | 28.91 | -0.868% | 208 | +39.023% |
| 2025-05-06 | 29.15 | 29.16 | 29.09 | 29.16 | +0.000% | 215 | +37.816% |
| 2025-05-05 | 29.17 | 29.17 | 29.16 | 29.16 | +0.163% | 348 | +37.817% |
| 2025-05-02 | 29.11 | 29.11 | 29.11 | 29.11 | +1.772% | 13 | +38.042% |
| 2025-05-01 | 28.66 | 28.66 | 28.58 | 28.61 | -0.320% | 202 | +40.489% |
| 2025-04-30 | 28.65 | 28.70 | 28.65 | 28.70 | +0.337% | 477 | +40.039% |
| 2025-04-29 | 28.60 | 28.60 | 28.60 | 28.60 | +0.348% | 60 | +40.510% |
| 2025-04-28 | 28.50 | 28.50 | 28.50 | 28.50 | +1.014% | 2 | +41.000% |
| 2025-04-25 | 28.18 | 28.22 | 28.18 | 28.22 | +0.602% | 3,718 | +42.429% |
| 2025-04-24 | 27.97 | 28.05 | 27.97 | 28.05 | +1.141% | 164 | +43.286% |
| 2025-04-23 | 27.85 | 27.85 | 27.73 | 27.73 | +0.457% | 157 | +44.922% |
| 2025-04-22 | 27.62 | 27.63 | 27.61 | 27.61 | +1.712% | 2,117 | +45.584% |
| 2025-04-21 | 27.21 | 27.21 | 27.03 | 27.14 | -0.482% | 2,835 | +48.076% |
| 2025-04-17 | 27.23 | 27.27 | 27.23 | 27.27 | +0.857% | 111 | +47.363% |
| 2025-04-16 | 27.19 | 27.25 | 26.92 | 27.04 | +0.099% | 9,461 | +48.626% |
| 2025-04-15 | 27.08 | 27.11 | 27.01 | 27.01 | 0.000% | 3,247 | +48.773% |