JPXN
iShares JPX-Nikkei 400 ETF
stockNYSEETF
Market OpenOct 5, 2026 10:36:22 AM EDT
104.98USD+0.152%(+0.16)5,458
101.31Bid107.93Ask6.62SpreadJPXN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 104.74 | 104.98 | 104.74 | 104.98 | +0.152% | 5,458 | 0.000% |
| 2026-10-02 | 104.58 | 105.10 | 104.24 | 104.82 | +1.715% | 15,691 | +0.152% |
| 2026-10-01 | 103.52 | 103.52 | 102.81 | 103.05 | -0.352% | 1,626 | +1.869% |
| 2026-09-30 | 104.09 | 104.46 | 103.41 | 103.42 | +1.063% | 1,891 | +1.510% |
| 2026-09-29 | 102.53 | 102.59 | 101.98 | 102.33 | -0.614% | 3,089 | +2.589% |
| 2026-09-28 | 102.95 | 103.23 | 102.90 | 102.96 | -0.974% | 8,679 | +1.959% |
| 2026-09-25 | 103.47 | 103.98 | 103.47 | 103.98 | +1.786% | 1,671 | +0.966% |
| 2026-09-24 | 101.99 | 102.15 | 101.76 | 102.15 | -0.905% | 17,419 | +2.770% |
| 2026-09-23 | 103.84 | 103.84 | 103.08 | 103.08 | -1.446% | 5,224 | +1.840% |
| 2026-09-22 | 104.17 | 104.64 | 104.12 | 104.60 | +0.619% | 6,593 | +0.368% |
| 2026-09-21 | 103.62 | 104.02 | 103.59 | 103.95 | +0.685% | 2,661 | +0.989% |
| 2026-09-18 | 102.96 | 103.24 | 102.70 | 103.24 | -1.271% | 4,225 | +1.681% |
| 2026-09-17 | 105.03 | 105.03 | 104.52 | 104.57 | +0.955% | 2,559 | +0.389% |
| 2026-09-16 | 104.80 | 104.81 | 103.00 | 103.58 | +0.184% | 2,347 | +1.348% |
| 2026-09-15 | 103.45 | 103.50 | 103.19 | 103.39 | -0.910% | 3,005 | +1.534% |
| 2026-09-14 | 104.04 | 104.74 | 104.04 | 104.34 | -0.441% | 2,349 | +0.610% |
| 2026-09-11 | 105.03 | 105.03 | 104.80 | 104.80 | +2.271% | 2,625 | +0.167% |
| 2026-09-10 | 103.01 | 103.01 | 102.25 | 102.48 | -0.691% | 1,549 | +2.441% |
| 2026-09-09 | 104.13 | 104.13 | 103.19 | 103.19 | -0.940% | 1,889 | +1.734% |
| 2026-09-08 | 104.58 | 104.58 | 104.17 | 104.17 | -0.369% | 1,528 | +0.778% |
| 2026-09-04 | 104.22 | 104.70 | 104.22 | 104.56 | -0.045% | 3,411 | +0.405% |
| 2026-09-03 | 103.92 | 104.76 | 103.92 | 104.60 | +1.898% | 1,365 | +0.360% |
| 2026-09-02 | 101.77 | 102.66 | 101.77 | 102.66 | +0.554% | 4,153 | +2.265% |
| 2026-09-01 | 102.31 | 102.31 | 101.77 | 102.09 | -0.414% | 1,333 | +2.831% |
| 2026-08-31 | 103.04 | 103.20 | 102.25 | 102.51 | -0.258% | 21,339 | +2.405% |
| 2026-08-28 | 103.30 | 103.49 | 102.42 | 102.78 | +0.177% | 3,377 | +2.140% |
| 2026-08-27 | 102.49 | 102.60 | 102.30 | 102.60 | +0.317% | 1,658 | +2.322% |
| 2026-08-26 | 102.47 | 102.59 | 102.18 | 102.27 | -0.254% | 1,813 | +2.647% |
| 2026-08-25 | 102.32 | 102.53 | 102.24 | 102.53 | +0.770% | 1,681 | +2.386% |
| 2026-08-24 | 101.85 | 101.85 | 101.66 | 101.75 | -0.181% | 1,560 | +3.174% |
| 2026-08-21 | 102.09 | 102.09 | 101.94 | 101.94 | +0.781% | 1,936 | +2.987% |
| 2026-08-20 | 101.34 | 101.57 | 101.07 | 101.14 | -0.481% | 2,991 | +3.792% |
| 2026-08-19 | 102.36 | 102.36 | 101.38 | 101.63 | -0.402% | 2,516 | +3.292% |
| 2026-08-18 | 102.98 | 103.40 | 102.02 | 102.04 | -2.587% | 9,100 | +2.877% |
| 2026-08-17 | 104.59 | 104.94 | 104.59 | 104.75 | -0.206% | 3,699 | +0.216% |
| 2026-08-14 | 104.97 | 104.97 | 104.97 | 104.97 | -0.248% | 645 | +0.010% |
| 2026-08-13 | 105.59 | 105.68 | 105.23 | 105.23 | +0.501% | 3,244 | -0.238% |
| 2026-08-12 | 104.93 | 105.08 | 104.64 | 104.71 | +1.266% | 1,856 | +0.261% |
| 2026-08-11 | 103.83 | 103.83 | 103.40 | 103.40 | +0.189% | 2,040 | +1.531% |
| 2026-08-10 | 103.85 | 103.85 | 103.20 | 103.20 | -0.800% | 2,912 | +1.723% |
| 2026-08-07 | 103.74 | 104.03 | 103.61 | 104.03 | +1.786% | 3,608 | +0.909% |
| 2026-08-06 | 102.32 | 102.72 | 102.05 | 102.21 | -0.091% | 4,630 | +2.711% |
| 2026-08-05 | 103.14 | 103.14 | 102.30 | 102.30 | +0.832% | 4,563 | +2.617% |
| 2026-08-04 | 100.28 | 101.58 | 100.22 | 101.46 | +1.723% | 7,866 | +3.471% |
| 2026-08-03 | 99.42 | 99.86 | 99.25 | 99.74 | +0.269% | 9,163 | +5.254% |
| 2026-07-31 | 99.43 | 99.61 | 98.39 | 99.47 | -0.664% | 2,481 | +5.537% |
| 2026-07-30 | 97.49 | 100.37 | 97.45 | 100.14 | +4.017% | 6,458 | +4.836% |
| 2026-07-29 | 96.85 | 97.68 | 96.27 | 96.27 | -0.403% | 6,281 | +9.047% |
| 2026-07-28 | 96.26 | 97.13 | 96.26 | 96.66 | -1.581% | 4,456 | +8.609% |
| 2026-07-27 | 98.75 | 99.04 | 97.57 | 98.21 | +0.365% | 11,121 | +6.891% |
| 2026-07-24 | 97.87 | 98.35 | 97.60 | 97.85 | +0.746% | 18,644 | +7.282% |
| 2026-07-23 | 97.76 | 97.89 | 96.91 | 97.13 | -1.330% | 7,086 | +8.082% |
| 2026-07-22 | 98.17 | 98.70 | 98.17 | 98.44 | -0.576% | 4,314 | +6.644% |
| 2026-07-21 | 98.20 | 99.28 | 98.20 | 99.01 | +1.830% | 4,853 | +6.030% |
| 2026-07-20 | 97.44 | 97.63 | 97.23 | 97.23 | +0.134% | 3,616 | +7.970% |
| 2026-07-17 | 96.04 | 97.14 | 96.03 | 97.10 | -1.360% | 7,184 | +8.115% |
| 2026-07-16 | 98.64 | 98.67 | 98.22 | 98.44 | -1.407% | 8,102 | +6.645% |
| 2026-07-15 | 100.13 | 100.13 | 99.21 | 99.84 | -0.327% | 4,272 | +5.145% |
| 2026-07-14 | 100.40 | 101.08 | 100.17 | 100.17 | +0.959% | 3,844 | +4.800% |
| 2026-07-13 | 99.68 | 99.86 | 98.99 | 99.22 | -1.607% | 10,665 | +5.805% |
| 2026-07-10 | 100.39 | 100.87 | 99.82 | 100.84 | +1.408% | 17,568 | +4.106% |
| 2026-07-09 | 99.25 | 99.62 | 99.19 | 99.44 | +0.776% | 7,332 | +5.571% |
| 2026-07-08 | 97.85 | 98.67 | 97.67 | 98.67 | -0.770% | 19,046 | +6.390% |
| 2026-07-07 | 100.63 | 100.63 | 99.37 | 99.44 | -2.213% | 17,118 | +5.571% |
| 2026-07-06 | 101.08 | 101.80 | 101.08 | 101.69 | +2.012% | 14,276 | +3.235% |
| 2026-07-02 | 100.45 | 100.85 | 99.12 | 99.68 | +0.095% | 7,048 | +5.313% |
| 2026-07-01 | 99.54 | 100.04 | 99.50 | 99.59 | +0.450% | 29,338 | +5.412% |
| 2026-06-30 | 98.81 | 99.26 | 98.76 | 99.14 | -0.077% | 15,393 | +5.886% |
| 2026-06-29 | 98.65 | 99.32 | 98.00 | 99.22 | +0.608% | 16,393 | +5.805% |
| 2026-06-26 | 98.47 | 99.29 | 98.35 | 98.62 | -0.253% | 19,473 | +6.449% |
| 2026-06-25 | 99.72 | 99.72 | 98.68 | 98.87 | +0.447% | 9,810 | +6.180% |
| 2026-06-24 | 98.24 | 98.64 | 98.13 | 98.43 | -0.051% | 5,929 | +6.654% |
| 2026-06-23 | 98.13 | 98.78 | 97.99 | 98.48 | -3.583% | 10,749 | +6.600% |
| 2026-06-22 | 102.22 | 102.69 | 102.09 | 102.14 | +0.401% | 6,727 | +2.780% |
| 2026-06-18 | 102.00 | 102.00 | 101.67 | 101.73 | +1.492% | 11,985 | +3.192% |
| 2026-06-17 | 100.88 | 101.47 | 100.24 | 100.24 | +0.337% | 98,625 | +4.732% |
| 2026-06-16 | 99.97 | 100.40 | 99.90 | 99.90 | +0.241% | 5,924 | +5.085% |
| 2026-06-15 | 99.91 | 99.91 | 99.44 | 99.66 | +1.034% | 14,915 | +5.338% |
| 2026-06-12 | 98.38 | 98.71 | 98.01 | 98.64 | +0.643% | 9,978 | +6.427% |
| 2026-06-11 | 96.48 | 98.17 | 96.07 | 98.01 | +2.714% | 17,913 | +7.112% |
| 2026-06-10 | 96.36 | 96.62 | 95.42 | 95.42 | -1.801% | 5,726 | +10.019% |
| 2026-06-09 | 98.81 | 98.81 | 96.04 | 97.17 | -0.832% | 18,205 | +8.037% |
| 2026-06-08 | 98.07 | 98.33 | 97.80 | 97.99 | +1.105% | 22,606 | +7.138% |
| 2026-06-05 | 99.34 | 99.34 | 96.78 | 96.92 | -3.230% | 17,899 | +8.322% |
| 2026-06-04 | 100.01 | 100.30 | 99.80 | 100.15 | +0.090% | 5,571 | +4.823% |
| 2026-06-03 | 100.42 | 100.45 | 100.06 | 100.06 | +0.130% | 4,227 | +4.917% |
| 2026-06-02 | 98.93 | 99.94 | 98.93 | 99.93 | +0.493% | 23,473 | +5.054% |
| 2026-06-01 | 99.45 | 100.02 | 99.00 | 99.44 | -0.616% | 27,264 | +5.571% |
| 2026-05-29 | 99.94 | 100.36 | 99.73 | 100.06 | +0.398% | 9,272 | +4.921% |
| 2026-05-28 | 98.78 | 99.88 | 98.78 | 99.66 | +0.422% | 16,135 | +5.338% |
| 2026-05-27 | 99.20 | 99.37 | 98.97 | 99.24 | -0.560% | 4,842 | +5.783% |
| 2026-05-26 | 100.01 | 100.21 | 99.66 | 99.80 | +1.330% | 11,756 | +5.190% |
| 2026-05-22 | 98.29 | 98.74 | 98.10 | 98.49 | +0.541% | 8,740 | +6.590% |
| 2026-05-21 | 96.71 | 98.28 | 96.65 | 97.96 | -0.082% | 4,796 | +7.166% |
| 2026-05-20 | 96.47 | 98.09 | 96.32 | 98.04 | +0.698% | 22,412 | +7.079% |
| 2026-05-19 | 97.19 | 97.80 | 96.79 | 97.36 | -0.865% | 7,138 | +7.827% |
| 2026-05-18 | 98.35 | 98.45 | 97.60 | 98.21 | -0.301% | 39,482 | +6.893% |
| 2026-05-15 | 98.73 | 98.74 | 98.36 | 98.51 | -1.454% | 8,204 | +6.572% |
| 2026-05-14 | 100.06 | 100.18 | 99.89 | 99.96 | -0.863% | 7,225 | +5.022% |
| 2026-05-13 | 100.30 | 100.93 | 100.30 | 100.83 | +0.924% | 18,340 | +4.116% |
| 2026-05-12 | 99.82 | 99.94 | 99.10 | 99.91 | +0.097% | 13,817 | +5.078% |
| 2026-05-11 | 99.65 | 99.98 | 99.65 | 99.81 | +0.050% | 7,095 | +5.180% |
| 2026-05-08 | 99.50 | 99.86 | 99.39 | 99.76 | +1.362% | 13,172 | +5.233% |
| 2026-05-07 | 99.25 | 99.27 | 98.25 | 98.42 | -0.338% | 14,684 | +6.665% |
| 2026-05-06 | 98.30 | 99.02 | 98.28 | 98.75 | +2.818% | 46,659 | +6.305% |
| 2026-05-05 | 95.77 | 96.19 | 95.48 | 96.05 | +0.901% | 21,297 | +9.300% |
| 2026-05-04 | 95.53 | 95.76 | 94.83 | 95.19 | -0.215% | 21,683 | +10.285% |
| 2026-05-01 | 95.41 | 95.90 | 95.31 | 95.39 | -0.940% | 22,640 | +10.048% |
| 2026-04-30 | 95.58 | 96.44 | 95.18 | 96.30 | +2.784% | 24,906 | +9.013% |
| 2026-04-29 | 94.20 | 94.20 | 93.38 | 93.69 | -0.980% | 5,211 | +12.048% |
| 2026-04-28 | 94.81 | 94.95 | 94.43 | 94.62 | +0.147% | 5,474 | +10.950% |
| 2026-04-27 | 94.86 | 94.98 | 94.40 | 94.48 | +0.324% | 8,273 | +11.113% |
| 2026-04-24 | 93.85 | 94.27 | 93.69 | 94.17 | +0.349% | 8,364 | +11.474% |
| 2026-04-23 | 94.40 | 94.55 | 92.84 | 93.85 | -0.806% | 21,262 | +11.862% |
| 2026-04-22 | 94.65 | 94.65 | 94.26 | 94.61 | +0.713% | 7,698 | +10.961% |
| 2026-04-21 | 95.06 | 95.07 | 93.90 | 93.94 | -2.268% | 60,095 | +11.752% |
| 2026-04-20 | 96.14 | 96.26 | 95.85 | 96.12 | -0.917% | 8,544 | +9.218% |
| 2026-04-17 | 97.01 | 97.89 | 96.71 | 97.01 | +0.832% | 16,335 | +8.216% |
| 2026-04-16 | 96.47 | 96.47 | 95.92 | 96.21 | +0.334% | 13,160 | +9.115% |
| 2026-04-15 | 95.69 | 96.10 | 95.46 | 95.89 | -0.632% | 11,785 | +9.480% |
| 2026-04-14 | 95.61 | 96.52 | 95.61 | 96.50 | +1.312% | 15,064 | +8.788% |
| 2026-04-13 | 93.58 | 95.27 | 93.58 | 95.25 | +0.200% | 8,562 | +10.215% |
| 2026-04-10 | 95.10 | 95.33 | 94.81 | 95.06 | -0.126% | 8,863 | +10.436% |
| 2026-04-09 | 94.55 | 95.61 | 94.06 | 95.18 | -1.582% | 9,306 | +10.296% |
| 2026-04-08 | 96.96 | 97.05 | 95.96 | 96.71 | +4.619% | 32,762 | +8.551% |
| 2026-04-07 | 91.51 | 92.59 | 90.83 | 92.44 | -0.288% | 11,019 | +13.566% |
| 2026-04-06 | 92.14 | 92.85 | 92.14 | 92.71 | +0.593% | 14,408 | +13.239% |
| 2026-04-02 | 90.75 | 92.64 | 90.75 | 92.16 | -1.338% | 23,014 | +13.911% |
| 2026-04-01 | 93.65 | 94.34 | 93.26 | 93.41 | +2.178% | 32,614 | +12.386% |
| 2026-03-31 | 89.36 | 91.42 | 89.10 | 91.42 | +3.415% | 40,771 | +14.834% |
| 2026-03-30 | 89.58 | 89.60 | 88.30 | 88.40 | +0.113% | 14,100 | +18.756% |
| 2026-03-27 | 89.28 | 89.41 | 88.25 | 88.30 | -1.648% | 14,323 | +18.890% |
| 2026-03-26 | 90.78 | 91.17 | 89.76 | 89.78 | -2.094% | 19,333 | +16.930% |
| 2026-03-25 | 91.87 | 92.22 | 91.38 | 91.70 | +1.640% | 34,435 | +14.482% |
| 2026-03-24 | 89.74 | 90.75 | 89.52 | 90.22 | -0.166% | 85,151 | +16.360% |
| 2026-03-23 | 90.29 | 91.35 | 89.63 | 90.37 | +2.974% | 41,685 | +16.167% |
| 2026-03-20 | 90.68 | 90.68 | 87.56 | 87.76 | -3.486% | 30,044 | +19.622% |
| 2026-03-19 | 89.01 | 91.28 | 89.00 | 90.93 | -0.362% | 54,574 | +15.451% |
| 2026-03-18 | 91.89 | 92.17 | 91.11 | 91.26 | -0.815% | 28,281 | +15.034% |
| 2026-03-17 | 92.64 | 92.64 | 91.85 | 92.01 | +0.065% | 12,742 | +14.096% |
| 2026-03-16 | 91.39 | 92.17 | 91.33 | 91.95 | +2.076% | 71,655 | +14.171% |
| 2026-03-13 | 91.26 | 91.47 | 89.85 | 90.08 | -0.793% | 37,111 | +16.541% |
| 2026-03-12 | 91.49 | 91.53 | 90.43 | 90.80 | -1.848% | 108,003 | +15.617% |
| 2026-03-11 | 92.31 | 93.17 | 91.78 | 92.51 | -0.783% | 143,111 | +13.480% |
| 2026-03-10 | 93.26 | 95.08 | 92.76 | 93.24 | +0.931% | 102,495 | +12.591% |
| 2026-03-09 | 90.52 | 92.49 | 89.58 | 92.38 | +0.566% | 580,058 | +13.639% |
| 2026-03-06 | 91.43 | 92.28 | 91.13 | 91.86 | -1.173% | 95,808 | +14.283% |
| 2026-03-05 | 93.68 | 94.01 | 91.98 | 92.95 | -2.863% | 106,628 | +12.942% |
| 2026-03-04 | 94.66 | 95.95 | 94.14 | 95.69 | +1.917% | 146,667 | +9.708% |
| 2026-03-03 | 92.05 | 94.17 | 90.93 | 93.89 | -3.919% | 194,993 | +11.812% |
| 2026-03-02 | 96.86 | 97.87 | 96.53 | 97.72 | -2.094% | 212,776 | +7.429% |
| 2026-02-27 | 100.20 | 100.23 | 99.80 | 99.81 | -0.060% | 56,074 | +5.180% |
| 2026-02-26 | 100.09 | 100.21 | 99.35 | 99.87 | -0.250% | 78,675 | +5.117% |
| 2026-02-25 | 99.75 | 100.17 | 99.57 | 100.12 | +1.459% | 83,490 | +4.854% |
| 2026-02-24 | 97.92 | 98.91 | 97.78 | 98.68 | -0.041% | 67,858 | +6.384% |
| 2026-02-23 | 99.01 | 99.38 | 98.41 | 98.72 | -0.111% | 144,568 | +6.341% |
| 2026-02-20 | 97.80 | 98.83 | 97.56 | 98.83 | +0.437% | 139,263 | +6.223% |
| 2026-02-19 | 98.34 | 98.43 | 98.06 | 98.40 | -0.243% | 113,335 | +6.687% |
| 2026-02-18 | 98.75 | 99.27 | 98.48 | 98.64 | -0.494% | 150,618 | +6.427% |
| 2026-02-17 | 98.96 | 99.31 | 98.07 | 99.13 | -1.627% | 109,231 | +5.901% |
| 2026-02-13 | 100.56 | 100.92 | 99.99 | 100.77 | +0.378% | 40,736 | +4.178% |
| 2026-02-12 | 101.12 | 101.12 | 100.32 | 100.39 | -0.604% | 52,506 | +4.572% |
| 2026-02-11 | 100.76 | 101.22 | 100.30 | 101.00 | +0.929% | 42,606 | +3.941% |
| 2026-02-10 | 100.01 | 100.37 | 99.87 | 100.07 | +2.112% | 115,350 | +4.907% |
| 2026-02-09 | 96.95 | 98.10 | 96.75 | 98.00 | +2.275% | 90,887 | +7.122% |
| 2026-02-06 | 94.98 | 95.82 | 94.98 | 95.82 | +3.556% | 46,341 | +9.560% |
| 2026-02-05 | 92.78 | 93.11 | 92.52 | 92.53 | -1.259% | 36,055 | +13.455% |
| 2026-02-04 | 94.03 | 94.54 | 93.47 | 93.71 | +0.915% | 47,180 | +12.026% |
| 2026-02-03 | 92.44 | 92.86 | 92.08 | 92.86 | +1.045% | 48,644 | +13.052% |
| 2026-02-02 | 91.33 | 92.01 | 91.19 | 91.90 | -0.130% | 56,614 | +14.233% |
| 2026-01-30 | 92.09 | 92.12 | 91.66 | 92.02 | -0.347% | 16,521 | +14.084% |
| 2026-01-29 | 92.35 | 92.45 | 91.01 | 92.34 | +0.859% | 41,901 | +13.689% |
| 2026-01-28 | 91.53 | 91.58 | 91.12 | 91.55 | -0.679% | 58,886 | +14.665% |
| 2026-01-27 | 92.00 | 92.45 | 91.99 | 92.18 | +1.303% | 71,457 | +13.886% |
| 2026-01-26 | 91.49 | 91.66 | 90.98 | 90.99 | +0.126% | 70,441 | +15.370% |
| 2026-01-23 | 90.27 | 91.10 | 90.14 | 90.88 | -0.300% | 213,944 | +15.515% |
| 2026-01-22 | 90.89 | 91.27 | 90.89 | 91.15 | +0.461% | 11,900 | +15.168% |
| 2026-01-21 | 90.24 | 90.82 | 90.16 | 90.74 | +1.211% | 10,753 | +15.699% |
| 2026-01-20 | 89.96 | 90.40 | 89.61 | 89.65 | -1.945% | 16,471 | +17.100% |
| 2026-01-16 | 91.49 | 91.58 | 91.43 | 91.43 | +0.211% | 3,696 | +14.822% |
| 2026-01-15 | 91.79 | 91.79 | 91.24 | 91.24 | +0.205% | 4,238 | +15.063% |
| 2026-01-14 | 91.14 | 91.43 | 90.92 | 91.05 | +0.721% | 9,427 | +15.299% |
| 2026-01-13 | 90.74 | 90.75 | 90.34 | 90.40 | -0.923% | 8,640 | +16.131% |
| 2026-01-12 | 91.03 | 91.36 | 91.03 | 91.24 | +0.740% | 11,430 | +15.059% |
| 2026-01-09 | 90.17 | 90.86 | 90.17 | 90.57 | +1.876% | 41,274 | +15.910% |
| 2026-01-08 | 88.74 | 88.90 | 88.54 | 88.90 | +0.021% | 6,516 | +18.084% |
| 2026-01-07 | 89.15 | 89.15 | 88.88 | 88.88 | +0.072% | 7,173 | +18.110% |
| 2026-01-06 | 89.06 | 89.06 | 88.76 | 88.82 | -0.217% | 4,770 | +18.194% |
| 2026-01-05 | 88.31 | 89.03 | 88.27 | 89.01 | +2.220% | 9,530 | +17.937% |
| 2026-01-02 | 87.29 | 87.38 | 86.74 | 87.08 | +0.705% | 16,831 | +20.556% |
| 2025-12-31 | 86.63 | 86.63 | 86.32 | 86.47 | -0.485% | 3,472 | +21.406% |
| 2025-12-30 | 87.11 | 87.11 | 86.73 | 86.89 | +0.007% | 11,784 | +20.818% |
| 2025-12-29 | 86.85 | 86.92 | 86.76 | 86.89 | +0.076% | 10,280 | +20.826% |
| 2025-12-26 | 87.05 | 87.05 | 86.56 | 86.82 | +0.031% | 8,113 | +20.917% |
| 2025-12-24 | 86.75 | 86.91 | 86.71 | 86.79 | -0.151% | 4,557 | +20.955% |
| 2025-12-23 | 87.13 | 87.13 | 86.88 | 86.92 | +0.924% | 2,443 | +20.772% |
| 2025-12-22 | 86.02 | 86.17 | 85.81 | 86.13 | -0.204% | 4,023 | +21.888% |
| 2025-12-19 | 86.29 | 86.50 | 86.29 | 86.30 | +0.528% | 8,252 | +21.639% |
| 2025-12-18 | 86.14 | 86.27 | 85.74 | 85.85 | +0.335% | 10,113 | +22.281% |
| 2025-12-17 | 86.22 | 86.23 | 85.56 | 85.56 | -1.384% | 2,716 | +22.691% |
| 2025-12-16 | 86.96 | 87.00 | 86.56 | 86.77 | -3.511% | 8,324 | +20.993% |
| 2025-12-15 | 90.30 | 90.30 | 89.76 | 89.92 | +1.138% | 3,884 | +16.745% |
| 2025-12-12 | 89.30 | 89.30 | 88.67 | 88.91 | -0.401% | 29,912 | +18.074% |
| 2025-12-11 | 89.19 | 89.42 | 89.14 | 89.27 | +0.324% | 15,362 | +17.601% |
| 2025-12-10 | 88.20 | 88.98 | 88.20 | 88.98 | +0.843% | 5,469 | +17.982% |
| 2025-12-09 | 88.59 | 88.59 | 88.14 | 88.24 | +0.193% | 4,393 | +18.976% |
| 2025-12-08 | 88.50 | 88.50 | 87.97 | 88.07 | -0.355% | 2,108 | +19.205% |
| 2025-12-05 | 88.30 | 88.61 | 88.30 | 88.38 | +0.023% | 16,161 | +18.783% |
| 2025-12-04 | 88.97 | 88.97 | 88.31 | 88.36 | +1.138% | 2,672 | +18.810% |
| 2025-12-03 | 86.89 | 87.37 | 86.76 | 87.37 | +0.338% | 1,775 | +20.162% |
| 2025-12-02 | 87.22 | 87.31 | 86.95 | 87.07 | -0.217% | 2,364 | +20.569% |
| 2025-12-01 | 87.00 | 87.26 | 87.00 | 87.26 | -0.548% | 1,889 | +20.307% |
| 2025-11-28 | 87.73 | 87.74 | 87.49 | 87.74 | -0.145% | 3,720 | +19.648% |
| 2025-11-26 | 87.50 | 87.97 | 87.50 | 87.87 | +1.499% | 6,094 | +19.474% |
| 2025-11-25 | 85.87 | 86.57 | 85.64 | 86.57 | +0.395% | 1,454 | +21.266% |
| 2025-11-24 | 85.54 | 86.38 | 85.54 | 86.23 | +0.526% | 4,435 | +21.744% |
| 2025-11-21 | 85.18 | 85.98 | 85.18 | 85.78 | +2.266% | 6,963 | +22.385% |
| 2025-11-20 | 85.59 | 85.59 | 83.87 | 83.88 | -1.517% | 11,466 | +25.158% |
| 2025-11-19 | 84.98 | 85.24 | 84.86 | 85.17 | -0.131% | 3,915 | +23.259% |
| 2025-11-18 | 85.05 | 85.46 | 84.91 | 85.28 | -1.937% | 7,873 | +23.098% |
| 2025-11-17 | 87.67 | 87.71 | 86.65 | 86.97 | -1.663% | 25,572 | +20.714% |
| 2025-11-14 | 88.52 | 88.66 | 88.34 | 88.44 | +1.229% | 5,953 | +18.707% |
| 2025-11-13 | 88.22 | 88.22 | 87.24 | 87.36 | -1.352% | 8,918 | +20.166% |
| 2025-11-12 | 88.60 | 88.83 | 88.49 | 88.56 | +0.477% | 13,754 | +18.541% |
| 2025-11-11 | 87.83 | 88.14 | 87.72 | 88.14 | -0.097% | 1,998 | +19.106% |
| 2025-11-10 | 87.88 | 88.23 | 87.67 | 88.23 | +0.516% | 3,823 | +18.991% |
| 2025-11-07 | 87.35 | 87.79 | 86.78 | 87.77 | +0.374% | 14,545 | +19.605% |
| 2025-11-06 | 87.64 | 87.74 | 87.19 | 87.45 | +0.212% | 4,754 | +20.052% |
| 2025-11-05 | 86.93 | 87.39 | 86.88 | 87.26 | -0.048% | 7,043 | +20.307% |
| 2025-11-04 | 87.48 | 87.78 | 87.22 | 87.30 | -0.703% | 3,267 | +20.249% |
| 2025-11-03 | 87.77 | 87.98 | 87.69 | 87.92 | +0.102% | 3,158 | +19.404% |
| 2025-10-31 | 87.96 | 88.05 | 87.56 | 87.83 | +0.250% | 2,177 | +19.526% |
| 2025-10-30 | 87.44 | 87.82 | 87.44 | 87.61 | +0.026% | 2,545 | +19.825% |
| 2025-10-29 | 88.03 | 88.04 | 87.43 | 87.59 | -0.986% | 7,612 | +19.857% |
| 2025-10-28 | 88.17 | 88.69 | 88.17 | 88.46 | +0.269% | 5,707 | +18.675% |
| 2025-10-27 | 88.31 | 88.41 | 88.12 | 88.22 | +1.053% | 4,325 | +18.994% |
| 2025-10-24 | 87.22 | 87.39 | 87.09 | 87.30 | +0.420% | 3,152 | +20.248% |
| 2025-10-23 | 86.69 | 86.98 | 86.69 | 86.94 | +0.119% | 4,400 | +20.753% |
| 2025-10-22 | 87.03 | 87.03 | 86.58 | 86.83 | -0.343% | 8,627 | +20.897% |
| 2025-10-21 | 87.24 | 87.37 | 87.05 | 87.13 | -1.064% | 5,880 | +20.482% |
| 2025-10-20 | 87.62 | 88.21 | 87.62 | 88.07 | +1.626% | 3,697 | +19.201% |
| 2025-10-17 | 86.37 | 86.66 | 86.37 | 86.66 | +0.554% | 798 | +21.139% |
| 2025-10-16 | 86.34 | 86.34 | 86.13 | 86.18 | +0.251% | 1,423 | +21.810% |
| 2025-10-15 | 85.81 | 86.20 | 85.64 | 85.97 | +1.491% | 4,062 | +22.116% |
| 2025-10-14 | 84.00 | 84.99 | 84.00 | 84.70 | +0.770% | 2,593 | +23.937% |
| 2025-10-13 | 83.84 | 84.06 | 83.74 | 84.06 | +1.167% | 3,542 | +24.892% |
| 2025-10-10 | 84.76 | 84.76 | 83.09 | 83.09 | -3.689% | 21,790 | +26.349% |
| 2025-10-09 | 87.00 | 87.00 | 86.27 | 86.27 | -0.129% | 3,483 | +21.688% |
| 2025-10-08 | 86.46 | 86.49 | 86.20 | 86.38 | -0.464% | 3,419 | +21.531% |
| 2025-10-07 | 87.54 | 87.54 | 86.78 | 86.78 | -1.508% | 3,399 | +20.968% |
| 2025-10-06 | 87.97 | 88.43 | 87.81 | 88.11 | +1.746% | 15,257 | +19.144% |
| 2025-10-03 | 86.49 | 87.02 | 86.48 | 86.60 | +1.744% | 13,810 | +21.224% |
| 2025-10-02 | 85.05 | 85.12 | 84.77 | 85.12 | +0.077% | 10,789 | +23.338% |
| 2025-10-01 | 85.14 | 85.19 | 84.98 | 85.05 | -0.213% | 1,604 | +23.433% |
| 2025-09-30 | 85.22 | 85.23 | 84.86 | 85.23 | -0.289% | 10,736 | +23.170% |
| 2025-09-29 | 85.59 | 85.65 | 85.28 | 85.48 | +0.069% | 2,105 | +22.814% |
| 2025-09-26 | 85.31 | 85.54 | 85.26 | 85.42 | +0.039% | 2,701 | +22.899% |
| 2025-09-25 | 85.43 | 85.43 | 85.09 | 85.39 | -0.543% | 6,019 | +22.946% |
| 2025-09-24 | 86.14 | 86.14 | 85.85 | 85.85 | -0.513% | 1,311 | +22.279% |
| 2025-09-23 | 86.60 | 86.60 | 86.30 | 86.30 | -0.237% | 1,197 | +21.651% |
| 2025-09-22 | 86.24 | 86.50 | 85.99 | 86.50 | +0.645% | 4,596 | +21.363% |
| 2025-09-19 | 86.01 | 86.08 | 85.89 | 85.95 | -0.934% | 2,926 | +22.146% |
| 2025-09-18 | 86.50 | 86.76 | 86.50 | 86.76 | +0.477% | 1,096 | +21.005% |
| 2025-09-17 | 86.54 | 86.92 | 86.34 | 86.34 | -0.335% | 2,301 | +21.582% |
| 2025-09-16 | 86.55 | 86.64 | 86.55 | 86.64 | +0.149% | 1,885 | +21.175% |
| 2025-09-15 | 86.23 | 86.51 | 86.23 | 86.51 | +0.634% | 555 | +21.356% |
| 2025-09-12 | 85.99 | 86.05 | 85.96 | 85.96 | -0.609% | 1,010 | +22.125% |
| 2025-09-11 | 86.12 | 86.54 | 86.12 | 86.49 | +1.084% | 2,624 | +21.382% |
| 2025-09-10 | 85.48 | 86.07 | 85.48 | 85.56 | +0.340% | 1,335 | +22.698% |
| 2025-09-09 | 84.96 | 85.27 | 84.87 | 85.27 | -1.137% | 2,349 | +23.115% |
| 2025-09-08 | 85.74 | 86.25 | 85.60 | 86.25 | +2.269% | 2,486 | +21.715% |
| 2025-09-05 | 84.62 | 84.73 | 84.25 | 84.34 | +0.607% | 1,667 | +24.476% |
| 2025-09-04 | 83.55 | 83.83 | 83.55 | 83.83 | +0.969% | 822 | +25.231% |
| 2025-09-03 | 82.24 | 83.02 | 82.24 | 83.02 | -0.129% | 15,372 | +26.445% |
| 2025-09-02 | 82.58 | 83.25 | 82.58 | 83.13 | -0.053% | 2,819 | +26.282% |
| 2025-08-29 | 83.03 | 83.18 | 83.03 | 83.18 | -1.336% | 593 | +26.215% |
| 2025-08-28 | 84.12 | 84.38 | 84.12 | 84.30 | +0.775% | 1,347 | +24.530% |
| 2025-08-27 | 83.00 | 83.65 | 83.00 | 83.65 | -0.318% | 2,400 | +25.495% |
| 2025-08-26 | 83.41 | 83.95 | 83.41 | 83.92 | -0.177% | 4,129 | +25.096% |
| 2025-08-25 | 84.52 | 84.63 | 83.95 | 84.07 | -1.194% | 3,575 | +24.875% |
| 2025-08-22 | 85.10 | 85.28 | 85.07 | 85.08 | +1.594% | 3,485 | +23.383% |
| 2025-08-21 | 83.98 | 84.14 | 83.75 | 83.75 | -1.261% | 3,102 | +25.349% |
| 2025-08-20 | 84.66 | 84.90 | 84.55 | 84.82 | -0.272% | 2,733 | +23.768% |
| 2025-08-19 | 85.09 | 85.17 | 84.92 | 85.05 | -0.073% | 4,342 | +23.431% |
| 2025-08-18 | 85.19 | 85.19 | 85.00 | 85.11 | +0.274% | 4,641 | +23.341% |
| 2025-08-15 | 84.90 | 84.96 | 84.68 | 84.88 | +1.413% | 2,691 | +23.679% |
| 2025-08-14 | 83.76 | 83.77 | 83.44 | 83.70 | -0.655% | 5,954 | +25.427% |
| 2025-08-13 | 84.31 | 84.46 | 84.19 | 84.25 | -0.249% | 2,848 | +24.605% |
| 2025-08-12 | 83.73 | 84.46 | 83.73 | 84.46 | +1.812% | 2,474 | +24.296% |
| 2025-08-11 | 83.07 | 83.32 | 82.96 | 82.96 | -0.252% | 2,920 | +26.548% |
| 2025-08-08 | 82.83 | 83.26 | 82.83 | 83.17 | +1.411% | 2,014 | +26.229% |
| 2025-08-07 | 82.44 | 82.44 | 81.71 | 82.01 | +0.676% | 2,054 | +28.010% |
| 2025-08-06 | 81.12 | 81.46 | 81.12 | 81.46 | +1.318% | 1,450 | +28.875% |
| 2025-08-05 | 80.69 | 80.69 | 80.32 | 80.40 | -0.214% | 5,845 | +30.574% |
| 2025-08-04 | 79.94 | 80.57 | 79.94 | 80.57 | +1.601% | 1,590 | +30.295% |
| 2025-08-01 | 79.06 | 79.30 | 78.93 | 79.30 | +0.889% | 2,775 | +32.380% |
| 2025-07-31 | 79.19 | 79.19 | 78.49 | 78.60 | -0.255% | 1,009 | +33.557% |
| 2025-07-30 | 79.15 | 79.17 | 78.80 | 78.80 | +0.180% | 937 | +33.216% |
| 2025-07-29 | 78.80 | 79.04 | 78.64 | 78.66 | -0.512% | 40,282 | +33.456% |
| 2025-07-28 | 79.33 | 79.33 | 78.88 | 79.07 | -1.703% | 2,731 | +32.772% |
| 2025-07-25 | 80.17 | 80.44 | 80.17 | 80.44 | -1.052% | 2,447 | +30.512% |
| 2025-07-24 | 81.53 | 81.70 | 81.29 | 81.29 | +0.045% | 5,017 | +29.140% |
| 2025-07-23 | 81.30 | 81.36 | 80.93 | 81.26 | +4.143% | 7,169 | +29.197% |
| 2025-07-22 | 77.85 | 78.02 | 77.85 | 78.02 | +0.480% | 1,553 | +34.550% |
| 2025-07-21 | 77.55 | 77.93 | 77.55 | 77.65 | +1.147% | 1,410 | +35.195% |
| 2025-07-18 | 77.11 | 77.11 | 76.71 | 76.77 | -0.924% | 1,653 | +36.745% |
| 2025-07-17 | 77.07 | 77.49 | 77.07 | 77.49 | +0.619% | 3,731 | +35.482% |
| 2025-07-16 | 76.91 | 77.01 | 76.65 | 77.01 | +0.384% | 2,077 | +36.320% |
| 2025-07-15 | 77.21 | 77.21 | 76.64 | 76.72 | -1.083% | 2,993 | +36.844% |
| 2025-07-14 | 77.30 | 77.61 | 77.30 | 77.56 | +0.138% | 1,600 | +35.361% |
| 2025-07-11 | 77.59 | 77.59 | 77.33 | 77.45 | -0.823% | 6,920 | +35.549% |
| 2025-07-10 | 77.88 | 78.25 | 77.70 | 78.09 | -0.479% | 6,171 | +34.433% |
| 2025-07-09 | 78.33 | 78.50 | 78.33 | 78.47 | +0.225% | 1,101 | +33.789% |
| 2025-07-08 | 78.22 | 78.29 | 78.22 | 78.29 | +0.573% | 550 | +34.091% |
| 2025-07-07 | 78.62 | 78.62 | 77.84 | 77.84 | -2.263% | 13,277 | +34.859% |
| 2025-07-03 | 79.71 | 79.75 | 79.64 | 79.65 | +0.108% | 4,367 | +31.808% |
| 2025-07-02 | 79.32 | 79.58 | 79.32 | 79.56 | -0.109% | 4,068 | +31.951% |
| 2025-07-01 | 79.81 | 79.90 | 79.65 | 79.65 | -0.584% | 1,703 | +31.806% |
| 2025-06-30 | 80.16 | 80.16 | 79.92 | 80.12 | -0.300% | 2,957 | +31.036% |
| 2025-06-27 | 80.20 | 80.57 | 80.17 | 80.36 | +1.584% | 6,360 | +30.644% |
| 2025-06-26 | 78.97 | 79.10 | 78.97 | 79.10 | +2.029% | 1,775 | +32.713% |
| 2025-06-25 | 77.50 | 77.61 | 77.50 | 77.53 | -0.347% | 1,283 | +35.406% |
| 2025-06-24 | 77.57 | 77.88 | 77.53 | 77.80 | +0.745% | 3,361 | +34.936% |
| 2025-06-23 | 76.19 | 77.22 | 76.19 | 77.22 | +0.514% | 2,808 | +35.941% |
| 2025-06-20 | 77.54 | 77.54 | 76.81 | 76.83 | -1.730% | 12,062 | +36.641% |
| 2025-06-18 | 78.27 | 78.50 | 78.16 | 78.18 | +1.125% | 3,186 | +34.277% |
| 2025-06-17 | 77.79 | 77.79 | 77.24 | 77.31 | -1.009% | 4,321 | +35.787% |
| 2025-06-16 | 78.42 | 78.74 | 78.10 | 78.10 | -0.645% | 5,919 | +34.417% |
| 2025-06-13 | 78.44 | 78.84 | 78.44 | 78.61 | -0.842% | 2,353 | +33.550% |
| 2025-06-12 | 79.05 | 79.27 | 79.05 | 79.27 | +0.776% | 1,544 | +32.426% |
| 2025-06-11 | 78.90 | 78.97 | 78.63 | 78.66 | -0.079% | 2,133 | +33.453% |
| 2025-06-10 | 78.69 | 78.74 | 78.69 | 78.73 | -0.105% | 1,318 | +33.348% |
| 2025-06-09 | 78.87 | 79.00 | 78.81 | 78.81 | +0.066% | 2,403 | +33.208% |
| 2025-06-06 | 78.90 | 78.90 | 78.61 | 78.76 | +0.585% | 4,404 | +33.296% |
| 2025-06-05 | 78.44 | 78.44 | 78.30 | 78.30 | -0.958% | 1,872 | +34.075% |
| 2025-06-04 | 78.80 | 79.17 | 78.80 | 79.06 | -0.099% | 2,326 | +32.790% |
| 2025-06-03 | 79.34 | 79.34 | 78.99 | 79.14 | -1.019% | 2,651 | +32.659% |
| 2025-06-02 | 79.22 | 79.95 | 79.22 | 79.95 | +1.281% | 2,162 | +31.307% |
| 2025-05-30 | 78.67 | 79.01 | 78.64 | 78.94 | +0.273% | 3,383 | +32.989% |
| 2025-05-29 | 78.56 | 78.72 | 78.30 | 78.72 | +0.411% | 8,369 | +33.352% |
| 2025-05-28 | 78.63 | 78.63 | 78.35 | 78.40 | -1.702% | 3,567 | +33.900% |
| 2025-05-27 | 79.26 | 79.82 | 79.12 | 79.76 | +2.261% | 5,984 | +31.621% |
| 2025-05-23 | 77.40 | 78.00 | 77.40 | 78.00 | +0.927% | 4,852 | +34.596% |
| 2025-05-22 | 77.09 | 77.28 | 77.09 | 77.28 | +0.183% | 1,858 | +35.844% |
| 2025-05-21 | 77.60 | 77.79 | 77.14 | 77.14 | -0.689% | 2,183 | +36.093% |
| 2025-05-20 | 77.39 | 77.84 | 77.39 | 77.67 | +0.250% | 4,189 | +35.155% |
| 2025-05-19 | 76.88 | 77.48 | 76.67 | 77.48 | +0.245% | 4,441 | +35.493% |
| 2025-05-16 | 77.02 | 77.29 | 76.91 | 77.29 | +0.556% | 1,537 | +35.825% |
| 2025-05-15 | 76.51 | 76.87 | 76.51 | 76.86 | +1.223% | 812 | +36.580% |
| 2025-05-14 | 76.83 | 76.83 | 75.93 | 75.93 | -1.240% | 2,389 | +38.250% |
| 2025-05-13 | 76.50 | 76.94 | 76.50 | 76.89 | -0.928% | 6,056 | +36.536% |
| 2025-05-12 | 77.49 | 77.61 | 77.15 | 77.61 | +1.031% | 3,748 | +35.270% |
| 2025-05-09 | 77.39 | 77.39 | 76.75 | 76.82 | +0.008% | 2,592 | +36.665% |
| 2025-05-08 | 76.90 | 77.00 | 76.81 | 76.81 | +0.196% | 6,355 | +36.675% |
| 2025-05-07 | 76.95 | 77.20 | 76.66 | 76.66 | -0.945% | 2,485 | +36.942% |
| 2025-05-06 | 77.32 | 77.39 | 77.31 | 77.39 | +0.137% | 2,239 | +35.649% |
| 2025-05-05 | 77.21 | 77.44 | 77.15 | 77.28 | +0.849% | 7,721 | +35.835% |
| 2025-05-02 | 76.61 | 76.78 | 76.45 | 76.63 | +0.885% | 4,603 | +36.988% |
| 2025-05-01 | 76.03 | 76.28 | 75.77 | 75.96 | -0.456% | 8,703 | +38.201% |
| 2025-04-30 | 75.76 | 76.31 | 75.39 | 76.31 | -0.534% | 4,155 | +37.570% |
| 2025-04-29 | 76.47 | 76.86 | 76.33 | 76.72 | +0.419% | 3,631 | +36.836% |
| 2025-04-28 | 75.62 | 76.40 | 75.61 | 76.40 | +1.370% | 9,328 | +37.410% |
| 2025-04-25 | 75.11 | 75.37 | 74.98 | 75.37 | +0.484% | 1,958 | +39.292% |
| 2025-04-24 | 74.70 | 75.00 | 74.27 | 75.00 | +0.673% | 4,639 | +39.967% |
| 2025-04-23 | 75.22 | 75.22 | 74.50 | 74.50 | +0.057% | 4,653 | +40.908% |
| 2025-04-22 | 74.44 | 74.83 | 74.39 | 74.46 | +1.942% | 4,364 | +40.988% |
| 2025-04-21 | 73.61 | 73.61 | 72.67 | 73.04 | +0.045% | 10,121 | +43.727% |
| 2025-04-17 | 73.00 | 73.45 | 73.00 | 73.01 | +1.884% | 3,282 | +43.791% |
| 2025-04-16 | 72.13 | 72.13 | 71.60 | 71.66 | -0.818% | 10,725 | +46.500% |
| 2025-04-15 | 72.06 | 72.61 | 72.06 | 72.25 | 0.000% | 9,091 | +45.301% |