JPAN
Matthews Japan Active ETF
stockNYSEETF
At CloseOct 2, 2026
43.76USD+1.800%(+0.77)2,381
After-hoursOct 2, 2026 4:10:30 PM EDT
43.76USD+0.728%(+0.32)
JPAN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.67 | 43.87 | 43.67 | 43.76 | +1.800% | 2,381 | 0.000% |
| 2026-10-01 | 43.00 | 43.00 | 42.99 | 42.99 | -0.004% | 1,085 | +1.800% |
| 2026-09-30 | 43.31 | 43.32 | 42.99 | 42.99 | +1.015% | 12,227 | +1.796% |
| 2026-09-29 | 42.52 | 42.56 | 42.37 | 42.56 | -0.242% | 664 | +2.829% |
| 2026-09-28 | 42.66 | 42.75 | 42.66 | 42.66 | -0.979% | 853 | +2.579% |
| 2026-09-25 | 42.71 | 43.08 | 42.71 | 43.08 | +2.199% | 2,451 | +1.575% |
| 2026-09-24 | 42.06 | 42.16 | 42.06 | 42.16 | -0.998% | 328 | +3.808% |
| 2026-09-23 | 42.60 | 42.65 | 42.58 | 42.58 | -1.636% | 1,376 | +2.772% |
| 2026-09-22 | 43.05 | 43.37 | 43.05 | 43.29 | +0.716% | 502 | +1.091% |
| 2026-09-21 | 42.92 | 43.00 | 42.92 | 42.98 | +0.865% | 2,313 | +1.815% |
| 2026-09-18 | 42.51 | 42.61 | 42.51 | 42.61 | -0.345% | 197 | +2.696% |
| 2026-09-17 | 42.91 | 42.91 | 42.76 | 42.76 | +0.554% | 647 | +2.341% |
| 2026-09-16 | 43.01 | 43.01 | 42.34 | 42.52 | -0.122% | 500 | +2.908% |
| 2026-09-15 | 42.57 | 42.59 | 42.55 | 42.58 | -0.671% | 1,911 | +2.783% |
| 2026-09-14 | 43.02 | 43.02 | 42.86 | 42.86 | -0.637% | 495 | +2.093% |
| 2026-09-11 | 43.10 | 43.14 | 43.10 | 43.14 | +1.929% | 798 | +1.443% |
| 2026-09-10 | 42.52 | 42.52 | 42.30 | 42.32 | -0.681% | 1,781 | +3.400% |
| 2026-09-09 | 42.67 | 42.67 | 42.61 | 42.61 | -1.459% | 1,472 | +2.695% |
| 2026-09-08 | 43.37 | 43.37 | 43.24 | 43.24 | -1.104% | 452 | +1.197% |
| 2026-09-04 | 43.73 | 43.73 | 43.73 | 43.73 | +0.533% | 32 | +0.080% |
| 2026-09-03 | 43.49 | 43.49 | 43.49 | 43.49 | +1.760% | 225 | +0.613% |
| 2026-09-02 | 42.66 | 42.74 | 42.66 | 42.74 | +0.370% | 366 | +2.384% |
| 2026-09-01 | 42.80 | 42.83 | 42.54 | 42.58 | -0.843% | 1,090 | +2.762% |
| 2026-08-31 | 42.99 | 43.10 | 42.85 | 42.95 | -0.398% | 6,105 | +1.896% |
| 2026-08-28 | 43.43 | 43.45 | 43.05 | 43.12 | +0.470% | 3,179 | +1.490% |
| 2026-08-27 | 42.80 | 42.92 | 42.80 | 42.92 | +0.499% | 435 | +1.967% |
| 2026-08-26 | 42.86 | 42.86 | 42.66 | 42.70 | -0.253% | 3,288 | +2.477% |
| 2026-08-25 | 42.59 | 42.88 | 42.58 | 42.81 | +0.880% | 5,678 | +2.217% |
| 2026-08-24 | 42.38 | 42.47 | 42.38 | 42.44 | +0.299% | 2,854 | +3.117% |
| 2026-08-21 | 42.32 | 42.35 | 40.95 | 42.31 | +0.467% | 2,679 | +3.425% |
| 2026-08-20 | 42.07 | 42.12 | 42.07 | 42.12 | -0.583% | 430 | +3.908% |
| 2026-08-19 | 42.27 | 42.36 | 42.27 | 42.36 | -0.921% | 381 | +3.302% |
| 2026-08-18 | 42.76 | 42.93 | 42.73 | 42.76 | -3.244% | 2,095 | +2.351% |
| 2026-08-17 | 44.29 | 44.33 | 44.19 | 44.19 | +0.140% | 1,019 | -0.969% |
| 2026-08-14 | 44.09 | 44.13 | 44.09 | 44.13 | +0.003% | 1,283 | -0.831% |
| 2026-08-13 | 44.23 | 44.23 | 44.13 | 44.13 | +0.367% | 381 | -0.828% |
| 2026-08-12 | 44.04 | 44.04 | 43.97 | 43.97 | +1.543% | 402 | -0.464% |
| 2026-08-11 | 43.30 | 43.30 | 43.30 | 43.30 | +0.302% | 13 | +1.072% |
| 2026-08-10 | 43.24 | 43.24 | 43.17 | 43.17 | -0.546% | 938 | +1.377% |
| 2026-08-07 | 43.08 | 43.40 | 43.08 | 43.40 | +1.543% | 1,255 | +0.824% |
| 2026-08-06 | 42.74 | 42.74 | 42.74 | 42.74 | -0.268% | 79 | +2.379% |
| 2026-08-05 | 43.27 | 43.27 | 42.86 | 42.86 | +1.076% | 1,357 | +2.105% |
| 2026-08-04 | 42.23 | 42.42 | 42.22 | 42.40 | +1.897% | 5,133 | +3.204% |
| 2026-08-03 | 41.55 | 41.62 | 41.55 | 41.61 | +0.350% | 5,274 | +5.162% |
| 2026-07-31 | 41.51 | 41.51 | 41.47 | 41.47 | -0.331% | 319 | +5.531% |
| 2026-07-30 | 41.66 | 41.66 | 41.61 | 41.61 | +4.229% | 503 | +5.182% |
| 2026-07-29 | 40.12 | 40.12 | 39.92 | 39.92 | -0.245% | 880 | +9.630% |
| 2026-07-28 | 39.87 | 40.24 | 39.86 | 40.02 | -2.251% | 4,055 | +9.361% |
| 2026-07-27 | 40.94 | 40.94 | 40.94 | 40.94 | +0.128% | 142 | +6.900% |
| 2026-07-24 | 40.89 | 41.06 | 40.88 | 40.88 | -0.165% | 757 | +7.036% |
| 2026-07-23 | 41.24 | 41.24 | 40.95 | 40.95 | -1.203% | 1,170 | +6.860% |
| 2026-07-22 | 41.45 | 41.52 | 41.45 | 41.45 | -0.646% | 1,217 | +5.574% |
| 2026-07-21 | 41.75 | 41.75 | 41.71 | 41.72 | +2.378% | 1,264 | +4.892% |
| 2026-07-20 | 40.71 | 40.75 | 40.71 | 40.75 | -0.027% | 620 | +7.387% |
| 2026-07-17 | 40.20 | 40.76 | 40.20 | 40.76 | -2.084% | 740 | +7.358% |
| 2026-07-16 | 41.63 | 41.63 | 41.63 | 41.63 | -1.893% | 72 | +5.120% |
| 2026-07-15 | 42.39 | 42.43 | 42.39 | 42.43 | -0.210% | 430 | +3.131% |
| 2026-07-14 | 42.72 | 42.74 | 42.47 | 42.52 | +1.113% | 3,967 | +2.914% |
| 2026-07-13 | 42.19 | 42.19 | 42.05 | 42.05 | -1.718% | 465 | +4.060% |
| 2026-07-10 | 42.79 | 42.79 | 42.79 | 42.79 | +1.247% | 76 | +2.272% |
| 2026-07-09 | 42.26 | 42.26 | 42.26 | 42.26 | +0.980% | 328 | +3.547% |
| 2026-07-08 | 41.46 | 41.85 | 41.46 | 41.85 | -0.849% | 1,691 | +4.561% |
| 2026-07-07 | 42.67 | 42.67 | 42.21 | 42.21 | -2.046% | 1,041 | +3.673% |
| 2026-07-06 | 43.14 | 43.14 | 43.08 | 43.09 | +2.404% | 873 | +1.552% |
| 2026-07-02 | 42.30 | 42.30 | 42.08 | 42.08 | -0.590% | 1,224 | +3.994% |
| 2026-07-01 | 42.33 | 42.33 | 42.33 | 42.33 | +0.735% | 96 | +3.380% |
| 2026-06-30 | 42.09 | 42.09 | 42.02 | 42.02 | -0.386% | 801 | +4.140% |
| 2026-06-29 | 41.97 | 42.21 | 41.97 | 42.18 | +0.214% | 1,137 | +3.738% |
| 2026-06-26 | 42.00 | 42.09 | 41.98 | 42.09 | -0.233% | 1,866 | +3.959% |
| 2026-06-25 | 42.27 | 42.41 | 42.19 | 42.19 | +0.634% | 215 | +3.717% |
| 2026-06-24 | 41.76 | 41.96 | 41.69 | 41.93 | -0.146% | 4,676 | +4.375% |
| 2026-06-23 | 41.77 | 42.00 | 41.68 | 41.99 | -3.950% | 922 | +4.223% |
| 2026-06-22 | 43.72 | 43.84 | 43.71 | 43.72 | +1.161% | 3,562 | +0.106% |
| 2026-06-18 | 43.26 | 43.26 | 43.19 | 43.21 | +1.647% | 1,381 | +1.268% |
| 2026-06-17 | 42.87 | 43.00 | 42.51 | 42.51 | +0.201% | 1,114 | +2.936% |
| 2026-06-16 | 42.70 | 42.70 | 42.43 | 42.43 | +0.564% | 1,085 | +3.143% |
| 2026-06-15 | 42.19 | 42.28 | 42.10 | 42.19 | +1.369% | 1,944 | +3.724% |
| 2026-06-12 | 41.59 | 41.63 | 41.59 | 41.62 | +0.964% | 873 | +5.145% |
| 2026-06-11 | 40.35 | 41.23 | 40.28 | 41.22 | +3.036% | 2,356 | +6.159% |
| 2026-06-10 | 40.01 | 40.01 | 40.01 | 40.01 | -2.012% | 94 | +9.382% |
| 2026-06-09 | 40.62 | 40.83 | 40.62 | 40.83 | -0.420% | 271 | +7.181% |
| 2026-06-08 | 41.08 | 41.09 | 41.00 | 41.00 | +0.277% | 743 | +6.732% |
| 2026-06-05 | 41.78 | 41.79 | 40.89 | 40.89 | -3.552% | 498 | +7.027% |
| 2026-06-04 | 42.28 | 42.39 | 42.23 | 42.39 | +0.627% | 1,305 | +3.226% |
| 2026-06-03 | 42.19 | 42.19 | 40.87 | 42.13 | +0.521% | 6,266 | +3.873% |
| 2026-06-02 | 41.91 | 41.91 | 41.91 | 41.91 | +0.598% | 214 | +4.415% |
| 2026-06-01 | 41.55 | 41.72 | 41.55 | 41.66 | -0.903% | 1,254 | +5.039% |
| 2026-05-29 | 41.93 | 42.04 | 41.93 | 42.04 | +0.609% | 3,339 | +4.090% |
| 2026-05-28 | 41.79 | 41.84 | 41.79 | 41.79 | +0.229% | 1,280 | +4.724% |
| 2026-05-27 | 41.73 | 41.73 | 41.53 | 41.69 | -0.722% | 1,752 | +4.964% |
| 2026-05-26 | 42.11 | 42.11 | 41.92 | 41.99 | +1.412% | 1,661 | +4.206% |
| 2026-05-22 | 41.42 | 41.49 | 41.41 | 41.41 | +0.856% | 1,531 | +5.677% |
| 2026-05-21 | 40.66 | 41.06 | 40.59 | 41.06 | +1.021% | 764 | +6.582% |
| 2026-05-20 | 40.55 | 40.78 | 40.55 | 40.64 | +0.147% | 5,032 | +7.670% |
| 2026-05-19 | 40.68 | 40.68 | 40.48 | 40.58 | -0.840% | 1,151 | +7.828% |
| 2026-05-18 | 40.78 | 40.93 | 40.70 | 40.93 | -0.039% | 4,849 | +6.922% |
| 2026-05-15 | 41.00 | 41.08 | 40.94 | 40.94 | -1.818% | 2,980 | +6.880% |
| 2026-05-14 | 41.79 | 41.99 | 41.70 | 41.70 | -0.626% | 2,633 | +4.937% |
| 2026-05-13 | 41.97 | 41.97 | 41.97 | 41.97 | +0.624% | 35 | +4.280% |
| 2026-05-12 | 41.60 | 41.70 | 41.60 | 41.70 | -0.151% | 1,048 | +4.931% |
| 2026-05-11 | 41.79 | 41.79 | 41.77 | 41.77 | +0.602% | 1,005 | +4.772% |
| 2026-05-08 | 41.54 | 41.60 | 41.52 | 41.52 | +1.562% | 1,175 | +5.403% |
| 2026-05-07 | 40.78 | 40.88 | 40.78 | 40.88 | +0.017% | 399 | +7.049% |
| 2026-05-06 | 40.78 | 40.95 | 40.72 | 40.87 | +2.736% | 4,696 | +7.067% |
| 2026-05-05 | 39.55 | 39.78 | 39.50 | 39.78 | +1.120% | 537 | +9.997% |
| 2026-05-04 | 39.57 | 39.57 | 39.32 | 39.34 | -0.315% | 1,771 | +11.229% |
| 2026-05-01 | 39.70 | 39.70 | 39.47 | 39.47 | -0.871% | 5,830 | +10.878% |
| 2026-04-30 | 39.82 | 39.82 | 39.77 | 39.81 | +3.280% | 503 | +9.912% |
| 2026-04-29 | 38.57 | 38.63 | 38.54 | 38.55 | -1.001% | 1,286 | +13.518% |
| 2026-04-28 | 38.94 | 38.94 | 38.94 | 38.94 | -0.173% | 253 | +12.381% |
| 2026-04-27 | 39.02 | 39.02 | 39.01 | 39.01 | +1.405% | 1,867 | +12.187% |
| 2026-04-24 | 38.43 | 38.47 | 38.43 | 38.47 | -0.011% | 1,804 | +13.764% |
| 2026-04-23 | 38.48 | 38.48 | 38.47 | 38.47 | -0.564% | 1,143 | +13.751% |
| 2026-04-22 | 38.65 | 38.69 | 38.65 | 38.69 | +0.419% | 1,232 | +13.110% |
| 2026-04-21 | 39.07 | 39.07 | 38.53 | 38.53 | -1.952% | 1,244 | +13.584% |
| 2026-04-20 | 39.27 | 39.29 | 39.27 | 39.29 | -0.855% | 337 | +11.368% |
| 2026-04-17 | 39.79 | 40.00 | 39.63 | 39.63 | +0.743% | 2,504 | +10.415% |
| 2026-04-16 | 39.34 | 39.34 | 39.34 | 39.34 | +0.349% | 223 | +11.235% |
| 2026-04-15 | 39.19 | 39.20 | 39.13 | 39.20 | -0.303% | 772 | +11.623% |
| 2026-04-14 | 39.33 | 39.33 | 39.32 | 39.32 | +1.256% | 467 | +11.285% |
| 2026-04-13 | 38.73 | 38.84 | 38.73 | 38.84 | -0.076% | 292 | +12.682% |
| 2026-04-10 | 38.87 | 38.87 | 38.87 | 38.87 | +0.456% | 123 | +12.596% |
| 2026-04-09 | 38.81 | 38.81 | 38.69 | 38.69 | -1.233% | 399 | +13.109% |
| 2026-04-08 | 39.11 | 39.23 | 39.11 | 39.17 | +5.146% | 2,203 | +11.714% |
| 2026-04-07 | 36.80 | 37.26 | 36.80 | 37.26 | -0.327% | 845 | +17.464% |
| 2026-04-06 | 37.26 | 37.38 | 37.26 | 37.38 | +0.629% | 175 | +17.080% |
| 2026-04-02 | 36.61 | 37.14 | 36.61 | 37.14 | -1.431% | 336 | +17.816% |
| 2026-04-01 | 37.67 | 37.99 | 37.67 | 37.68 | +2.996% | 1,884 | +16.130% |
| 2026-03-31 | 35.78 | 36.59 | 35.78 | 36.59 | +3.860% | 3,930 | +19.609% |
| 2026-03-30 | 35.50 | 35.50 | 35.21 | 35.23 | -0.023% | 2,603 | +24.226% |
| 2026-03-27 | 35.21 | 35.24 | 35.13 | 35.24 | -2.050% | 2,487 | +24.197% |
| 2026-03-26 | 36.62 | 36.62 | 35.97 | 35.97 | -2.486% | 2,334 | +21.651% |
| 2026-03-25 | 36.98 | 37.03 | 36.89 | 36.89 | +1.522% | 666 | +18.627% |
| 2026-03-24 | 36.43 | 36.43 | 36.34 | 36.34 | -0.113% | 789 | +20.433% |
| 2026-03-23 | 36.26 | 36.55 | 36.26 | 36.38 | +2.522% | 908 | +20.297% |
| 2026-03-20 | 36.54 | 36.54 | 35.48 | 35.48 | -3.184% | 686 | +23.331% |
| 2026-03-19 | 35.93 | 36.65 | 35.93 | 36.65 | -0.300% | 3,939 | +19.404% |
| 2026-03-18 | 37.09 | 37.11 | 36.76 | 36.76 | -1.334% | 1,309 | +19.045% |
| 2026-03-17 | 37.53 | 37.53 | 37.25 | 37.26 | -0.292% | 1,385 | +17.458% |
| 2026-03-16 | 37.35 | 37.40 | 37.35 | 37.37 | +1.919% | 287 | +17.115% |
| 2026-03-13 | 37.05 | 37.05 | 36.66 | 36.66 | -1.031% | 882 | +19.362% |
| 2026-03-12 | 37.04 | 37.04 | 37.04 | 37.04 | -1.748% | 148 | +18.131% |
| 2026-03-11 | 37.39 | 37.70 | 37.39 | 37.70 | -0.790% | 539 | +16.066% |
| 2026-03-10 | 38.50 | 38.50 | 38.00 | 38.00 | +1.047% | 811 | +15.149% |
| 2026-03-09 | 36.98 | 37.61 | 36.98 | 37.61 | +0.681% | 1,028 | +16.354% |
| 2026-03-06 | 37.18 | 37.36 | 37.18 | 37.36 | -1.321% | 211 | +17.146% |
| 2026-03-05 | 38.18 | 38.18 | 37.49 | 37.86 | -3.103% | 1,701 | +15.599% |
| 2026-03-04 | 38.53 | 39.09 | 38.48 | 39.07 | +1.665% | 1,937 | +12.011% |
| 2026-03-03 | 37.23 | 38.47 | 37.20 | 38.43 | -3.438% | 13,093 | +13.876% |
| 2026-03-02 | 39.61 | 39.80 | 39.61 | 39.80 | -2.703% | 1,751 | +9.960% |
| 2026-02-27 | 40.98 | 41.12 | 40.90 | 40.90 | +0.179% | 5,113 | +6.987% |
| 2026-02-26 | 40.91 | 40.96 | 40.69 | 40.83 | -0.370% | 4,907 | +7.179% |
| 2026-02-25 | 40.78 | 41.02 | 40.77 | 40.98 | +1.335% | 630 | +6.783% |
| 2026-02-24 | 40.34 | 40.48 | 40.34 | 40.44 | -0.085% | 2,700 | +8.208% |
| 2026-02-23 | 40.56 | 40.58 | 40.48 | 40.48 | +0.409% | 3,876 | +8.116% |
| 2026-02-20 | 40.41 | 40.41 | 40.27 | 40.31 | +0.197% | 1,019 | +8.559% |
| 2026-02-19 | 40.20 | 40.23 | 40.20 | 40.23 | +0.290% | 2,232 | +8.773% |
| 2026-02-18 | 40.21 | 40.33 | 40.08 | 40.12 | -0.680% | 3,002 | +9.088% |
| 2026-02-17 | 39.96 | 40.39 | 39.96 | 40.39 | -1.588% | 2,711 | +8.347% |
| 2026-02-13 | 40.93 | 41.10 | 40.80 | 41.04 | +0.063% | 1,428 | +6.626% |
| 2026-02-12 | 41.27 | 41.27 | 40.85 | 41.02 | -0.560% | 3,447 | +6.693% |
| 2026-02-11 | 41.12 | 41.43 | 40.88 | 41.25 | +1.210% | 16,471 | +6.096% |
| 2026-02-10 | 40.92 | 40.95 | 40.75 | 40.75 | +1.931% | 5,971 | +7.380% |
| 2026-02-09 | 39.46 | 39.98 | 39.46 | 39.98 | +2.979% | 1,608 | +9.453% |
| 2026-02-06 | 38.55 | 38.83 | 38.55 | 38.83 | +4.105% | 2,517 | +12.714% |
| 2026-02-05 | 37.39 | 37.39 | 37.29 | 37.29 | -1.165% | 159 | +17.341% |
| 2026-02-04 | 37.94 | 37.94 | 37.64 | 37.73 | -0.137% | 1,196 | +15.974% |
| 2026-02-03 | 37.79 | 37.79 | 37.79 | 37.79 | +0.883% | 159 | +15.816% |
| 2026-02-02 | 37.48 | 37.48 | 37.38 | 37.45 | -0.266% | 513 | +16.838% |
| 2026-01-30 | 37.66 | 37.69 | 37.52 | 37.55 | -0.922% | 3,056 | +16.527% |
| 2026-01-29 | 37.45 | 37.90 | 37.45 | 37.90 | +1.031% | 635 | +15.453% |
| 2026-01-28 | 37.39 | 37.52 | 37.39 | 37.52 | -1.316% | 411 | +16.644% |
| 2026-01-27 | 38.05 | 38.12 | 38.02 | 38.02 | +1.735% | 579 | +15.109% |
| 2026-01-26 | 37.37 | 37.37 | 37.37 | 37.37 | -0.181% | 50 | +17.106% |
| 2026-01-23 | 37.32 | 37.56 | 37.32 | 37.44 | -0.479% | 7,779 | +16.894% |
| 2026-01-22 | 37.62 | 37.62 | 37.61 | 37.62 | -0.191% | 982 | +16.334% |
| 2026-01-21 | 37.45 | 37.85 | 37.34 | 37.69 | +1.240% | 938 | +16.112% |
| 2026-01-20 | 37.23 | 37.23 | 37.23 | 37.23 | -2.687% | 87 | +17.552% |
| 2026-01-16 | 38.25 | 38.26 | 38.25 | 38.26 | +0.467% | 622 | +14.393% |
| 2026-01-15 | 38.21 | 38.21 | 38.08 | 38.08 | +0.339% | 1,729 | +14.928% |
| 2026-01-14 | 37.94 | 38.01 | 37.94 | 37.95 | +0.694% | 709 | +15.318% |
| 2026-01-13 | 37.67 | 37.72 | 37.66 | 37.69 | -1.190% | 1,057 | +16.117% |
| 2026-01-12 | 37.97 | 38.14 | 37.97 | 38.14 | +1.156% | 4,380 | +14.736% |
| 2026-01-09 | 37.71 | 37.71 | 37.71 | 37.71 | +2.168% | 76 | +16.062% |
| 2026-01-08 | 36.91 | 36.91 | 36.91 | 36.91 | -0.068% | 92 | +18.578% |
| 2026-01-07 | 37.00 | 37.00 | 36.93 | 36.93 | +0.231% | 1,713 | +18.498% |
| 2026-01-06 | 36.84 | 36.84 | 36.83 | 36.84 | +0.184% | 1,530 | +18.772% |
| 2026-01-05 | 36.73 | 36.78 | 36.73 | 36.78 | +2.155% | 1,931 | +18.991% |
| 2026-01-02 | 35.31 | 36.07 | 35.31 | 36.00 | +0.526% | 728 | +21.556% |
| 2025-12-31 | 35.70 | 35.88 | 35.70 | 35.81 | -0.280% | 830 | +22.195% |
| 2025-12-30 | 35.94 | 35.96 | 35.91 | 35.91 | -0.228% | 616 | +21.853% |
| 2025-12-29 | 36.80 | 36.80 | 35.97 | 35.99 | +0.066% | 385 | +21.576% |
| 2025-12-26 | 35.97 | 35.97 | 35.97 | 35.97 | -0.216% | 38 | +21.656% |
| 2025-12-24 | 36.05 | 36.05 | 36.05 | 36.05 | -0.325% | 98 | +21.393% |
| 2025-12-23 | 36.19 | 36.25 | 36.17 | 36.17 | +0.864% | 383 | +20.998% |
| 2025-12-22 | 35.84 | 35.88 | 35.84 | 35.86 | -0.192% | 1,054 | +22.044% |
| 2025-12-19 | 35.94 | 36.00 | 35.92 | 35.93 | +0.912% | 1,324 | +21.809% |
| 2025-12-18 | 35.71 | 35.71 | 35.60 | 35.60 | +0.246% | 321 | +22.920% |
| 2025-12-17 | 35.82 | 35.87 | 35.51 | 35.51 | -5.971% | 1,050 | +23.223% |
| 2025-12-16 | 37.77 | 37.77 | 37.77 | 37.77 | -1.135% | 123 | +15.865% |
| 2025-12-15 | 38.24 | 38.26 | 38.20 | 38.20 | +1.051% | 755 | +14.551% |
| 2025-12-12 | 37.86 | 37.86 | 37.81 | 37.81 | +0.027% | 562 | +15.754% |
| 2025-12-11 | 37.80 | 37.81 | 37.80 | 37.80 | +0.157% | 628 | +15.785% |
| 2025-12-10 | 37.39 | 38.16 | 37.39 | 37.74 | +0.729% | 1,217 | +15.968% |
| 2025-12-09 | 37.46 | 37.46 | 37.46 | 37.46 | -0.034% | 7 | +16.813% |
| 2025-12-08 | 37.48 | 37.48 | 37.48 | 37.48 | -0.257% | 148 | +16.773% |
| 2025-12-05 | 37.57 | 37.57 | 37.57 | 37.57 | +0.036% | 3 | +16.473% |
| 2025-12-04 | 37.56 | 37.56 | 37.56 | 37.56 | +1.006% | 208 | +16.515% |
| 2025-12-03 | 37.03 | 37.18 | 37.03 | 37.18 | +0.234% | 599 | +17.688% |
| 2025-12-02 | 37.10 | 37.10 | 37.10 | 37.10 | +0.128% | 62 | +17.963% |
| 2025-12-01 | 37.04 | 37.15 | 37.04 | 37.05 | -0.576% | 695 | +18.115% |
| 2025-11-28 | 37.14 | 37.27 | 37.14 | 37.26 | -0.192% | 1,004 | +17.435% |
| 2025-11-26 | 37.34 | 37.34 | 37.34 | 37.34 | +1.369% | 140 | +17.209% |
| 2025-11-25 | 36.84 | 36.85 | 36.83 | 36.83 | +0.326% | 515 | +18.814% |
| 2025-11-24 | 36.71 | 36.71 | 36.71 | 36.71 | +0.566% | 4 | +19.201% |
| 2025-11-21 | 36.52 | 36.52 | 36.51 | 36.51 | +1.899% | 455 | +19.877% |
| 2025-11-20 | 36.43 | 36.43 | 35.82 | 35.82 | -1.056% | 3,415 | +22.153% |
| 2025-11-19 | 36.21 | 36.21 | 36.21 | 36.21 | -0.323% | 76 | +20.863% |
| 2025-11-18 | 36.41 | 36.41 | 36.29 | 36.32 | -2.343% | 2,231 | +20.473% |
| 2025-11-17 | 37.47 | 37.47 | 37.05 | 37.20 | -1.417% | 997 | +17.650% |
| 2025-11-14 | 37.56 | 37.73 | 37.56 | 37.73 | +0.434% | 355 | +15.983% |
| 2025-11-13 | 37.57 | 37.57 | 37.57 | 37.57 | -1.613% | 65 | +16.487% |
| 2025-11-12 | 38.18 | 38.18 | 38.18 | 38.18 | +0.496% | 133 | +14.608% |
| 2025-11-11 | 37.77 | 38.09 | 37.77 | 38.00 | +0.704% | 4,235 | +15.176% |
| 2025-11-10 | 37.53 | 37.73 | 37.53 | 37.73 | +0.817% | 558 | +15.986% |
| 2025-11-07 | 37.19 | 37.42 | 37.19 | 37.42 | -0.277% | 683 | +16.934% |
| 2025-11-06 | 37.54 | 37.54 | 37.39 | 37.53 | -0.178% | 3,530 | +16.610% |
| 2025-11-05 | 37.56 | 37.62 | 37.49 | 37.59 | +0.199% | 802 | +16.402% |
| 2025-11-04 | 37.60 | 37.71 | 37.52 | 37.52 | -0.721% | 2,994 | +16.634% |
| 2025-11-03 | 37.70 | 37.79 | 37.69 | 37.79 | +0.165% | 918 | +15.793% |
| 2025-10-31 | 37.81 | 37.81 | 37.73 | 37.73 | +0.417% | 498 | +15.983% |
| 2025-10-30 | 37.57 | 37.57 | 37.57 | 37.57 | -0.059% | 70 | +16.466% |
| 2025-10-29 | 37.72 | 37.81 | 37.60 | 37.60 | -0.645% | 5,193 | +16.398% |
| 2025-10-28 | 37.79 | 37.86 | 37.79 | 37.84 | +0.575% | 2,549 | +15.647% |
| 2025-10-27 | 37.65 | 37.65 | 37.56 | 37.62 | +1.340% | 1,154 | +16.312% |
| 2025-10-24 | 37.03 | 37.15 | 37.03 | 37.13 | +0.424% | 1,115 | +17.871% |
| 2025-10-23 | 36.90 | 36.97 | 36.90 | 36.97 | +0.192% | 1,271 | +18.371% |
| 2025-10-22 | 36.90 | 36.90 | 36.90 | 36.90 | -0.438% | 88 | +18.598% |
| 2025-10-21 | 37.10 | 37.10 | 37.06 | 37.06 | -0.695% | 255 | +18.079% |
| 2025-10-20 | 37.08 | 37.34 | 37.08 | 37.32 | +1.698% | 1,902 | +17.258% |
| 2025-10-17 | 36.65 | 36.70 | 36.65 | 36.70 | +0.699% | 1,818 | +19.250% |
| 2025-10-16 | 36.47 | 36.47 | 36.44 | 36.44 | +0.164% | 512 | +20.083% |
| 2025-10-15 | 36.46 | 36.46 | 36.38 | 36.38 | +1.373% | 477 | +20.280% |
| 2025-10-14 | 35.93 | 35.93 | 35.89 | 35.89 | +0.625% | 501 | +21.932% |
| 2025-10-13 | 35.67 | 35.67 | 35.67 | 35.67 | +1.317% | 53 | +22.693% |
| 2025-10-10 | 35.20 | 35.20 | 35.20 | 35.20 | -3.961% | 23 | +24.309% |
| 2025-10-09 | 36.72 | 36.72 | 36.66 | 36.66 | -0.317% | 527 | +19.385% |
| 2025-10-08 | 36.82 | 36.82 | 36.77 | 36.77 | -0.188% | 636 | +19.007% |
| 2025-10-07 | 37.08 | 37.08 | 36.83 | 36.84 | -1.687% | 746 | +18.783% |
| 2025-10-06 | 37.48 | 37.51 | 37.47 | 37.47 | +1.527% | 1,181 | +16.779% |
| 2025-10-03 | 36.83 | 36.91 | 36.83 | 36.91 | +2.268% | 6,545 | +18.562% |
| 2025-10-02 | 36.09 | 36.09 | 36.09 | 36.09 | +0.073% | 114 | +21.251% |
| 2025-10-01 | 36.03 | 36.07 | 36.03 | 36.07 | -0.175% | 332 | +21.339% |
| 2025-09-30 | 36.13 | 36.13 | 36.13 | 36.13 | -0.109% | 39 | +21.126% |
| 2025-09-29 | 36.17 | 36.17 | 36.17 | 36.17 | +0.233% | 220 | +20.994% |
| 2025-09-26 | 36.02 | 36.08 | 36.02 | 36.08 | -0.053% | 211 | +21.276% |
| 2025-09-25 | 36.09 | 36.10 | 36.09 | 36.10 | -0.309% | 267 | +21.211% |
| 2025-09-24 | 36.22 | 36.22 | 36.22 | 36.22 | -0.643% | 18 | +20.836% |
| 2025-09-23 | 36.55 | 36.55 | 36.45 | 36.45 | -0.097% | 142 | +20.059% |
| 2025-09-22 | 36.38 | 36.49 | 36.38 | 36.49 | +0.584% | 741 | +19.942% |
| 2025-09-19 | 36.29 | 36.29 | 36.27 | 36.27 | -1.110% | 425 | +20.643% |
| 2025-09-18 | 36.68 | 36.68 | 36.68 | 36.68 | +0.721% | 123 | +19.304% |
| 2025-09-17 | 36.49 | 36.49 | 36.42 | 36.42 | -0.544% | 408 | +20.164% |
| 2025-09-16 | 36.60 | 36.62 | 36.60 | 36.62 | -0.145% | 109 | +19.510% |
| 2025-09-15 | 36.55 | 36.67 | 36.55 | 36.67 | +0.711% | 282 | +19.336% |
| 2025-09-12 | 36.41 | 36.41 | 36.41 | 36.41 | -0.388% | 66 | +20.184% |
| 2025-09-11 | 36.57 | 36.57 | 36.55 | 36.55 | +1.057% | 542 | +19.718% |
| 2025-09-10 | 36.17 | 36.17 | 36.17 | 36.17 | +0.606% | 42 | +20.984% |
| 2025-09-09 | 35.95 | 35.95 | 35.95 | 35.95 | -1.244% | 177 | +21.717% |
| 2025-09-08 | 36.20 | 36.41 | 36.20 | 36.41 | +2.336% | 487 | +20.203% |
| 2025-09-05 | 35.58 | 35.58 | 35.58 | 35.58 | +0.383% | 21 | +23.010% |
| 2025-09-04 | 35.36 | 35.44 | 35.36 | 35.44 | +0.674% | 722 | +23.481% |
| 2025-09-03 | 35.20 | 35.20 | 35.20 | 35.20 | -0.509% | 106 | +24.313% |
| 2025-09-02 | 35.12 | 35.38 | 35.12 | 35.38 | -0.307% | 243 | +23.681% |
| 2025-08-29 | 35.49 | 35.49 | 35.49 | 35.49 | -1.254% | 126 | +23.301% |
| 2025-08-28 | 35.84 | 35.95 | 35.84 | 35.94 | +0.845% | 3,998 | +21.755% |
| 2025-08-27 | 35.59 | 35.66 | 35.59 | 35.64 | -0.426% | 1,934 | +22.783% |
| 2025-08-26 | 35.70 | 35.79 | 35.70 | 35.79 | -0.092% | 407 | +22.260% |
| 2025-08-25 | 35.83 | 35.83 | 35.83 | 35.83 | -1.028% | 61 | +22.148% |
| 2025-08-22 | 36.20 | 36.20 | 36.20 | 36.20 | +1.611% | 624 | +20.892% |
| 2025-08-21 | 35.72 | 35.72 | 35.62 | 35.62 | -1.146% | 114 | +22.839% |
| 2025-08-20 | 36.04 | 36.04 | 36.04 | 36.04 | -0.572% | 15 | +21.432% |
| 2025-08-19 | 36.24 | 36.24 | 36.24 | 36.24 | -0.361% | 41 | +20.737% |
| 2025-08-18 | 36.38 | 36.38 | 36.38 | 36.38 | +0.238% | 78 | +20.301% |
| 2025-08-15 | 36.25 | 36.32 | 36.25 | 36.29 | +1.703% | 2,533 | +20.587% |
| 2025-08-14 | 35.68 | 35.68 | 35.68 | 35.68 | -0.432% | 162 | +22.640% |
| 2025-08-13 | 35.87 | 35.87 | 35.84 | 35.84 | +0.447% | 371 | +22.110% |
| 2025-08-12 | 35.66 | 35.68 | 35.66 | 35.68 | +1.440% | 295 | +22.656% |
| 2025-08-11 | 35.25 | 35.28 | 35.17 | 35.17 | -0.003% | 472 | +24.422% |
| 2025-08-08 | 35.19 | 35.20 | 35.17 | 35.17 | +1.246% | 1,973 | +24.418% |
| 2025-08-07 | 34.74 | 34.74 | 34.74 | 34.74 | +0.966% | 450 | +25.968% |
| 2025-08-06 | 34.41 | 34.41 | 34.41 | 34.41 | +1.179% | 30 | +27.184% |
| 2025-08-05 | 34.01 | 34.01 | 34.01 | 34.01 | -0.413% | 55 | +28.684% |
| 2025-08-04 | 34.15 | 34.15 | 34.15 | 34.15 | +1.467% | 11 | +28.153% |
| 2025-08-01 | 33.65 | 33.65 | 33.65 | 33.65 | +0.328% | 76 | +30.032% |
| 2025-07-31 | 33.54 | 33.54 | 33.54 | 33.54 | -0.808% | 320 | +30.458% |
| 2025-07-30 | 33.82 | 33.82 | 33.82 | 33.82 | +0.442% | 54 | +29.404% |
| 2025-07-29 | 33.70 | 33.70 | 33.67 | 33.67 | -0.226% | 150 | +29.975% |
| 2025-07-28 | 33.74 | 33.74 | 33.74 | 33.74 | -1.959% | 249 | +29.682% |
| 2025-07-25 | 34.37 | 34.42 | 34.37 | 34.42 | -1.153% | 219 | +27.142% |
| 2025-07-24 | 34.85 | 34.92 | 34.82 | 34.82 | +0.035% | 780 | +25.677% |
| 2025-07-23 | 34.81 | 34.81 | 34.81 | 34.81 | +3.838% | 193 | +25.720% |
| 2025-07-22 | 33.51 | 33.56 | 33.46 | 33.52 | +0.339% | 1,057 | +30.546% |
| 2025-07-21 | 33.27 | 33.53 | 33.27 | 33.41 | +1.114% | 2,247 | +30.989% |
| 2025-07-18 | 33.12 | 33.13 | 33.04 | 33.04 | -0.883% | 260 | +32.448% |
| 2025-07-17 | 33.21 | 33.33 | 33.21 | 33.33 | +0.869% | 347 | +31.279% |
| 2025-07-16 | 32.82 | 33.05 | 32.82 | 33.05 | +0.409% | 416 | +32.420% |
| 2025-07-15 | 32.91 | 32.91 | 32.91 | 32.91 | -0.845% | 45 | +32.962% |
| 2025-07-14 | 33.19 | 33.19 | 33.19 | 33.19 | +0.055% | 143 | +31.839% |
| 2025-07-11 | 33.17 | 33.17 | 33.17 | 33.17 | -1.262% | 90 | +31.912% |
| 2025-07-10 | 33.60 | 33.60 | 33.60 | 33.60 | -0.678% | 46 | +30.247% |
| 2025-07-09 | 33.74 | 33.83 | 33.74 | 33.83 | -0.024% | 355 | +29.364% |
| 2025-07-08 | 33.78 | 33.84 | 33.78 | 33.84 | +0.565% | 345 | +29.333% |
| 2025-07-07 | 33.65 | 33.65 | 33.65 | 33.65 | -1.674% | 348 | +30.064% |
| 2025-07-03 | 34.21 | 34.22 | 34.20 | 34.22 | -0.636% | 429 | +27.886% |
| 2025-07-02 | 34.30 | 34.47 | 34.27 | 34.44 | -0.191% | 3,563 | +27.073% |
| 2025-07-01 | 34.58 | 34.58 | 34.50 | 34.50 | -0.524% | 532 | +26.830% |
| 2025-06-30 | 34.65 | 34.69 | 34.65 | 34.69 | -0.471% | 427 | +26.165% |
| 2025-06-27 | 34.86 | 34.93 | 34.84 | 34.85 | +1.685% | 765 | +25.571% |
| 2025-06-26 | 34.08 | 34.27 | 34.08 | 34.27 | +1.928% | 586 | +27.687% |
| 2025-06-25 | 33.65 | 33.65 | 33.57 | 33.62 | -0.056% | 816 | +30.149% |
| 2025-06-24 | 33.49 | 33.64 | 33.49 | 33.64 | +0.996% | 1,405 | +30.076% |
| 2025-06-23 | 33.31 | 33.31 | 33.31 | 33.31 | +0.354% | 138 | +31.372% |
| 2025-06-20 | 33.19 | 33.19 | 33.19 | 33.19 | -1.594% | 31 | +31.837% |
| 2025-06-18 | 33.81 | 33.84 | 33.73 | 33.73 | +0.957% | 960 | +29.736% |
| 2025-06-17 | 33.54 | 33.61 | 33.41 | 33.41 | -1.164% | 727 | +30.977% |
| 2025-06-16 | 33.80 | 33.80 | 33.80 | 33.80 | +0.226% | 128 | +29.452% |
| 2025-06-13 | 33.73 | 33.73 | 33.73 | 33.73 | -1.121% | 70 | +29.744% |
| 2025-06-12 | 34.11 | 34.11 | 34.11 | 34.11 | +0.659% | 84 | +28.290% |
| 2025-06-11 | 34.05 | 34.05 | 33.89 | 33.89 | -0.204% | 3,466 | +29.136% |
| 2025-06-10 | 33.96 | 33.96 | 33.96 | 33.96 | -0.154% | 147 | +28.872% |
| 2025-06-09 | 34.01 | 34.01 | 34.01 | 34.01 | +0.225% | 41 | +28.673% |
| 2025-06-06 | 33.97 | 33.97 | 33.93 | 33.93 | +0.552% | 318 | +28.962% |
| 2025-06-05 | 33.75 | 33.75 | 33.75 | 33.75 | -0.857% | 54 | +29.674% |
| 2025-06-04 | 34.04 | 34.04 | 34.04 | 34.04 | +0.287% | 52 | +28.562% |
| 2025-06-03 | 33.98 | 33.98 | 33.92 | 33.94 | -1.447% | 581 | +28.931% |
| 2025-06-02 | 34.16 | 34.44 | 34.16 | 34.44 | +1.707% | 474 | +27.065% |
| 2025-05-30 | 33.71 | 33.86 | 33.66 | 33.86 | +0.003% | 541 | +29.234% |
| 2025-05-29 | 33.86 | 33.86 | 33.86 | 33.86 | +0.725% | 100 | +29.238% |
| 2025-05-28 | 33.65 | 33.65 | 33.62 | 33.62 | -1.672% | 933 | +30.175% |
| 2025-05-27 | 34.08 | 34.19 | 34.08 | 34.19 | +2.717% | 1,278 | +27.999% |
| 2025-05-23 | 33.08 | 33.28 | 33.08 | 33.28 | +1.117% | 1,634 | +31.477% |
| 2025-05-22 | 32.96 | 32.96 | 32.92 | 32.92 | +0.190% | 299 | +32.946% |
| 2025-05-21 | 33.13 | 33.13 | 32.85 | 32.85 | -0.994% | 1,630 | +33.199% |
| 2025-05-20 | 33.16 | 33.18 | 33.12 | 33.18 | +0.708% | 511 | +31.874% |
| 2025-05-19 | 32.75 | 32.95 | 32.75 | 32.95 | +0.294% | 1,175 | +32.807% |
| 2025-05-16 | 32.67 | 32.85 | 32.67 | 32.85 | +0.334% | 6,784 | +33.198% |
| 2025-05-15 | 32.64 | 32.74 | 32.62 | 32.74 | +1.322% | 494 | +33.644% |
| 2025-05-14 | 32.40 | 32.40 | 32.32 | 32.32 | -1.367% | 190 | +35.411% |
| 2025-05-13 | 32.60 | 32.77 | 32.60 | 32.77 | -0.535% | 1,176 | +33.560% |
| 2025-05-12 | 32.92 | 32.94 | 32.91 | 32.94 | +0.813% | 1,216 | +32.846% |
| 2025-05-09 | 32.68 | 32.68 | 32.68 | 32.68 | -0.058% | 248 | +33.925% |
| 2025-05-08 | 32.74 | 32.74 | 32.69 | 32.69 | +0.435% | 271 | +33.847% |
| 2025-05-07 | 32.51 | 32.65 | 32.51 | 32.55 | -0.151% | 903 | +34.430% |
| 2025-05-06 | 32.60 | 32.60 | 32.60 | 32.60 | +0.119% | 154 | +34.227% |
| 2025-05-05 | 32.51 | 32.59 | 32.49 | 32.56 | +0.816% | 1,235 | +34.387% |
| 2025-05-02 | 32.17 | 32.30 | 32.17 | 32.30 | +0.420% | 569 | +35.484% |
| 2025-05-01 | 32.16 | 32.16 | 32.16 | 32.16 | -0.155% | 109 | +36.053% |
| 2025-04-30 | 31.92 | 32.21 | 31.79 | 32.21 | -0.746% | 649 | +35.843% |
| 2025-04-29 | 32.44 | 32.49 | 32.39 | 32.46 | +0.102% | 2,230 | +34.830% |
| 2025-04-28 | 32.05 | 32.43 | 32.00 | 32.42 | +2.007% | 3,715 | +34.968% |
| 2025-04-25 | 31.55 | 31.79 | 31.55 | 31.79 | +0.849% | 484 | +37.677% |
| 2025-04-24 | 31.35 | 31.52 | 31.35 | 31.52 | +0.906% | 2,671 | +38.846% |
| 2025-04-23 | 31.36 | 31.45 | 31.23 | 31.23 | +0.403% | 981 | +40.104% |
| 2025-04-22 | 31.21 | 31.21 | 31.11 | 31.11 | +1.805% | 258 | +40.669% |
| 2025-04-21 | 30.55 | 30.56 | 30.55 | 30.56 | +0.091% | 364 | +43.208% |
| 2025-04-17 | 30.60 | 30.70 | 30.53 | 30.53 | +2.388% | 3,612 | +43.338% |
| 2025-04-16 | 30.07 | 30.07 | 29.78 | 29.82 | -0.644% | 1,274 | +46.761% |
| 2025-04-15 | 30.10 | 30.10 | 30.01 | 30.01 | +0.637% | 328 | +45.816% |
| 2025-04-14 | 29.68 | 29.96 | 29.67 | 29.82 | 0.000% | 3,163 | +46.746% |