MEM
Matthews Emerging Markets Equity Active ETF
stockNYSEETF
At CloseOct 2, 2026
44.19USD+1.310%(+0.57)1,532
After-hoursOct 2, 2026 4:10:30 PM EDT
44.19USD+2.052%(+0.89)
MEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.17 | 44.19 | 44.03 | 44.19 | +1.310% | 1,532 | 0.000% |
| 2026-10-01 | 43.35 | 43.62 | 43.35 | 43.62 | +0.267% | 414 | +1.310% |
| 2026-09-30 | 43.53 | 43.67 | 43.45 | 43.50 | -1.058% | 1,236 | +1.580% |
| 2026-09-29 | 43.92 | 44.02 | 43.80 | 43.97 | -0.387% | 1,759 | +0.505% |
| 2026-09-28 | 44.16 | 44.24 | 43.79 | 44.14 | -1.214% | 1,702 | +0.116% |
| 2026-09-25 | 44.30 | 44.80 | 44.30 | 44.68 | +1.534% | 4,925 | -1.099% |
| 2026-09-24 | 43.82 | 44.00 | 43.82 | 44.00 | -0.728% | 2,233 | +0.418% |
| 2026-09-23 | 44.22 | 44.56 | 44.13 | 44.33 | -1.771% | 10,289 | -0.313% |
| 2026-09-22 | 44.91 | 45.13 | 44.85 | 45.13 | +0.662% | 3,011 | -2.079% |
| 2026-09-21 | 44.78 | 44.83 | 44.78 | 44.83 | +2.801% | 1,029 | -1.431% |
| 2026-09-18 | 43.47 | 43.61 | 43.31 | 43.61 | -0.289% | 2,377 | +1.330% |
| 2026-09-17 | 43.46 | 43.77 | 43.46 | 43.73 | +1.949% | 404 | +1.037% |
| 2026-09-16 | 43.27 | 43.44 | 42.90 | 42.90 | -0.355% | 852 | +3.006% |
| 2026-09-15 | 43.02 | 43.05 | 43.02 | 43.05 | -0.533% | 923 | +2.640% |
| 2026-09-14 | 43.37 | 43.37 | 43.06 | 43.28 | -2.625% | 1,619 | +2.093% |
| 2026-09-11 | 44.45 | 44.45 | 44.45 | 44.45 | +1.412% | 126 | -0.587% |
| 2026-09-10 | 44.35 | 44.35 | 43.76 | 43.83 | -2.745% | 2,937 | +0.817% |
| 2026-09-09 | 45.17 | 45.31 | 45.06 | 45.07 | -0.175% | 3,745 | -1.951% |
| 2026-09-08 | 45.29 | 45.38 | 45.15 | 45.15 | +0.439% | 1,710 | -2.122% |
| 2026-09-04 | 44.85 | 44.97 | 44.76 | 44.95 | +1.068% | 3,492 | -1.693% |
| 2026-09-03 | 44.47 | 44.47 | 44.47 | 44.47 | +0.791% | 549 | -0.643% |
| 2026-09-02 | 43.94 | 44.13 | 43.94 | 44.13 | +0.239% | 1,182 | +0.143% |
| 2026-09-01 | 44.02 | 44.02 | 44.02 | 44.02 | -0.347% | 92 | +0.382% |
| 2026-08-31 | 44.13 | 44.19 | 44.13 | 44.17 | -0.372% | 700 | +0.034% |
| 2026-08-28 | 44.79 | 44.79 | 44.31 | 44.34 | -0.701% | 2,672 | -0.338% |
| 2026-08-27 | 44.54 | 44.65 | 44.52 | 44.65 | +0.520% | 586 | -1.037% |
| 2026-08-26 | 44.72 | 44.72 | 44.42 | 44.42 | -0.133% | 1,086 | -0.522% |
| 2026-08-25 | 44.19 | 44.55 | 44.19 | 44.48 | +1.674% | 2,944 | -0.655% |
| 2026-08-24 | 43.59 | 43.86 | 43.59 | 43.75 | -1.548% | 725 | +1.009% |
| 2026-08-21 | 44.55 | 44.55 | 44.44 | 44.44 | +0.709% | 488 | -0.555% |
| 2026-08-20 | 44.11 | 44.17 | 44.07 | 44.12 | +0.600% | 597 | +0.150% |
| 2026-08-19 | 43.76 | 43.90 | 43.74 | 43.86 | +1.051% | 1,569 | +0.751% |
| 2026-08-18 | 43.34 | 43.41 | 43.34 | 43.40 | -3.089% | 2,551 | +1.810% |
| 2026-08-17 | 44.96 | 45.23 | 44.78 | 44.79 | +1.101% | 2,110 | -1.335% |
| 2026-08-14 | 44.46 | 44.46 | 44.22 | 44.30 | +0.113% | 1,247 | -0.249% |
| 2026-08-13 | 44.25 | 44.44 | 44.23 | 44.25 | +0.036% | 3,248 | -0.136% |
| 2026-08-12 | 44.31 | 44.36 | 44.14 | 44.23 | +0.871% | 2,633 | -0.099% |
| 2026-08-11 | 43.88 | 43.88 | 43.80 | 43.85 | +0.098% | 632 | +0.771% |
| 2026-08-10 | 43.67 | 43.84 | 43.61 | 43.81 | +0.011% | 3,930 | +0.869% |
| 2026-08-07 | 43.86 | 43.86 | 43.59 | 43.80 | +0.336% | 1,295 | +0.881% |
| 2026-08-06 | 43.53 | 43.68 | 43.53 | 43.66 | -0.734% | 1,899 | +1.220% |
| 2026-08-05 | 44.10 | 44.10 | 43.98 | 43.98 | -0.068% | 532 | +0.477% |
| 2026-08-04 | 43.76 | 44.09 | 43.67 | 44.01 | +2.557% | 6,436 | +0.408% |
| 2026-08-03 | 42.77 | 42.91 | 42.72 | 42.91 | +0.665% | 5,762 | +2.975% |
| 2026-07-31 | 42.70 | 42.70 | 42.63 | 42.63 | +0.489% | 1,630 | +3.660% |
| 2026-07-30 | 42.01 | 42.42 | 42.01 | 42.42 | +4.185% | 4,714 | +4.167% |
| 2026-07-29 | 40.76 | 41.23 | 40.70 | 40.72 | -1.386% | 6,406 | +8.526% |
| 2026-07-28 | 41.27 | 41.35 | 41.27 | 41.29 | -1.553% | 3,316 | +7.021% |
| 2026-07-27 | 42.19 | 42.19 | 41.94 | 41.94 | +0.203% | 614 | +5.359% |
| 2026-07-24 | 42.09 | 42.32 | 41.86 | 41.86 | -1.889% | 2,100 | +5.573% |
| 2026-07-23 | 42.92 | 42.92 | 42.59 | 42.66 | -0.679% | 1,528 | +3.579% |
| 2026-07-22 | 43.12 | 43.12 | 42.95 | 42.95 | -0.412% | 802 | +2.876% |
| 2026-07-21 | 43.18 | 43.18 | 43.13 | 43.13 | +2.596% | 545 | +2.452% |
| 2026-07-20 | 42.35 | 42.35 | 42.04 | 42.04 | +0.373% | 336 | +5.111% |
| 2026-07-17 | 42.19 | 42.19 | 41.88 | 41.88 | -1.373% | 1,040 | +5.503% |
| 2026-07-16 | 42.74 | 42.74 | 42.47 | 42.47 | -1.948% | 857 | +4.055% |
| 2026-07-15 | 43.53 | 43.53 | 42.98 | 43.31 | -0.095% | 1,628 | +2.028% |
| 2026-07-14 | 43.33 | 43.41 | 43.24 | 43.35 | +1.329% | 6,157 | +1.931% |
| 2026-07-13 | 42.80 | 43.24 | 42.68 | 42.78 | -2.663% | 14,732 | +3.285% |
| 2026-07-10 | 43.86 | 43.95 | 43.86 | 43.95 | +0.061% | 528 | +0.535% |
| 2026-07-09 | 43.97 | 44.01 | 43.85 | 43.93 | +0.520% | 1,623 | +0.596% |
| 2026-07-08 | 43.34 | 43.70 | 43.34 | 43.70 | +0.479% | 1,945 | +1.119% |
| 2026-07-07 | 43.33 | 43.49 | 43.33 | 43.49 | -3.146% | 633 | +1.603% |
| 2026-07-06 | 44.98 | 44.98 | 44.90 | 44.90 | +2.905% | 1,305 | -1.593% |
| 2026-07-02 | 43.93 | 44.08 | 43.49 | 43.64 | -1.018% | 2,150 | +1.266% |
| 2026-07-01 | 44.51 | 44.51 | 44.09 | 44.09 | -2.601% | 1,511 | +0.235% |
| 2026-06-30 | 45.02 | 45.26 | 45.02 | 45.26 | +1.723% | 3,402 | -2.372% |
| 2026-06-29 | 43.64 | 44.50 | 43.46 | 44.50 | +0.687% | 1,103 | -0.690% |
| 2026-06-26 | 44.05 | 44.31 | 44.05 | 44.19 | -1.007% | 1,137 | -0.008% |
| 2026-06-25 | 44.81 | 44.92 | 44.46 | 44.64 | +0.649% | 3,157 | -1.015% |
| 2026-06-24 | 44.52 | 44.54 | 44.04 | 44.35 | -0.656% | 1,707 | -0.372% |
| 2026-06-23 | 44.83 | 45.29 | 44.65 | 44.65 | -5.788% | 3,238 | -1.026% |
| 2026-06-22 | 47.53 | 47.53 | 47.39 | 47.39 | +0.657% | 860 | -6.754% |
| 2026-06-18 | 46.74 | 47.09 | 46.74 | 47.08 | +3.438% | 4,523 | -6.141% |
| 2026-06-17 | 46.15 | 46.52 | 45.52 | 45.52 | -0.328% | 2,051 | -2.915% |
| 2026-06-16 | 45.89 | 45.95 | 45.66 | 45.66 | -1.770% | 957 | -3.233% |
| 2026-06-15 | 46.40 | 46.49 | 46.40 | 46.49 | +3.907% | 991 | -4.946% |
| 2026-06-12 | 44.72 | 44.90 | 44.31 | 44.74 | +0.355% | 1,979 | -1.232% |
| 2026-06-11 | 43.00 | 44.58 | 43.00 | 44.58 | +4.942% | 1,314 | -0.881% |
| 2026-06-10 | 43.19 | 43.19 | 42.48 | 42.48 | -1.431% | 1,275 | +4.018% |
| 2026-06-09 | 44.04 | 44.04 | 41.66 | 43.10 | -0.642% | 22,168 | +2.530% |
| 2026-06-08 | 43.35 | 43.38 | 43.35 | 43.38 | +1.793% | 4,933 | +1.872% |
| 2026-06-05 | 43.87 | 43.95 | 42.45 | 42.61 | -6.274% | 2,557 | +3.698% |
| 2026-06-04 | 45.01 | 45.47 | 45.01 | 45.47 | -1.103% | 1,282 | -2.808% |
| 2026-06-03 | 45.87 | 46.09 | 45.81 | 45.97 | -1.342% | 2,759 | -3.881% |
| 2026-06-02 | 46.31 | 46.73 | 46.31 | 46.60 | +0.791% | 6,970 | -5.170% |
| 2026-06-01 | 45.68 | 46.23 | 45.60 | 46.23 | +1.564% | 1,619 | -4.420% |
| 2026-05-29 | 45.63 | 45.73 | 45.43 | 45.52 | -0.289% | 2,582 | -2.925% |
| 2026-05-28 | 45.63 | 45.70 | 45.51 | 45.65 | +0.598% | 4,218 | -3.205% |
| 2026-05-27 | 45.19 | 45.53 | 45.14 | 45.38 | +0.225% | 4,530 | -2.627% |
| 2026-05-26 | 45.01 | 45.28 | 44.95 | 45.28 | +3.997% | 3,401 | -2.408% |
| 2026-05-22 | 43.57 | 43.77 | 43.54 | 43.54 | -0.699% | 5,492 | +1.493% |
| 2026-05-21 | 43.13 | 43.84 | 43.13 | 43.84 | +1.401% | 7,872 | +0.784% |
| 2026-05-20 | 42.58 | 43.24 | 42.58 | 43.24 | +2.137% | 1,704 | +2.195% |
| 2026-05-19 | 42.52 | 42.52 | 42.33 | 42.33 | -1.189% | 991 | +4.379% |
| 2026-05-18 | 42.67 | 42.84 | 42.62 | 42.84 | -0.494% | 1,231 | +3.138% |
| 2026-05-15 | 42.98 | 43.22 | 42.82 | 43.06 | -3.870% | 1,923 | +2.629% |
| 2026-05-14 | 44.68 | 44.79 | 44.68 | 44.79 | +0.321% | 1,250 | -1.343% |
| 2026-05-13 | 44.43 | 44.85 | 44.43 | 44.65 | +2.196% | 1,089 | -1.026% |
| 2026-05-12 | 43.19 | 43.69 | 43.19 | 43.69 | -2.731% | 953 | +1.147% |
| 2026-05-11 | 45.01 | 45.01 | 44.89 | 44.91 | +0.094% | 1,944 | -1.616% |
| 2026-05-08 | 44.69 | 44.87 | 44.65 | 44.87 | +1.606% | 1,454 | -1.523% |
| 2026-05-07 | 44.61 | 44.61 | 44.16 | 44.16 | -1.751% | 3,150 | +0.058% |
| 2026-05-06 | 44.59 | 44.95 | 44.52 | 44.95 | +3.637% | 6,460 | -1.693% |
| 2026-05-05 | 43.09 | 43.50 | 43.09 | 43.37 | +1.918% | 2,000 | +1.883% |
| 2026-05-04 | 43.14 | 43.14 | 42.56 | 42.56 | +0.203% | 520 | +3.836% |
| 2026-05-01 | 42.40 | 42.61 | 42.40 | 42.47 | +0.314% | 2,960 | +4.047% |
| 2026-04-30 | 41.65 | 42.36 | 41.51 | 42.34 | +2.729% | 3,371 | +4.374% |
| 2026-04-29 | 41.21 | 41.21 | 41.21 | 41.21 | -0.342% | 305 | +7.222% |
| 2026-04-28 | 41.30 | 41.35 | 41.09 | 41.35 | -1.456% | 1,577 | +6.855% |
| 2026-04-27 | 42.13 | 42.13 | 41.89 | 41.96 | +0.051% | 799 | +5.300% |
| 2026-04-24 | 41.61 | 41.94 | 41.61 | 41.94 | +2.686% | 1,932 | +5.353% |
| 2026-04-23 | 41.30 | 41.30 | 40.85 | 40.85 | -2.037% | 975 | +8.183% |
| 2026-04-22 | 41.29 | 41.70 | 41.17 | 41.70 | +2.796% | 4,187 | +5.980% |
| 2026-04-21 | 41.13 | 41.13 | 40.56 | 40.56 | -1.589% | 1,485 | +8.943% |
| 2026-04-20 | 41.21 | 41.22 | 41.08 | 41.22 | -0.819% | 3,677 | +7.213% |
| 2026-04-17 | 41.59 | 41.98 | 41.42 | 41.56 | +1.990% | 3,531 | +6.334% |
| 2026-04-16 | 40.66 | 40.75 | 40.66 | 40.75 | +0.467% | 484 | +8.450% |
| 2026-04-15 | 40.46 | 40.64 | 40.40 | 40.56 | -0.314% | 2,092 | +8.957% |
| 2026-04-14 | 40.19 | 40.68 | 40.17 | 40.68 | +2.612% | 2,733 | +8.614% |
| 2026-04-13 | 38.88 | 39.65 | 38.88 | 39.65 | +0.963% | 4,166 | +11.452% |
| 2026-04-10 | 39.25 | 39.43 | 39.03 | 39.27 | +0.836% | 4,812 | +12.525% |
| 2026-04-09 | 38.72 | 39.03 | 38.44 | 38.94 | -0.172% | 40,831 | +13.465% |
| 2026-04-08 | 39.57 | 39.58 | 38.99 | 39.01 | +4.868% | 27,861 | +13.270% |
| 2026-04-07 | 37.29 | 37.29 | 36.85 | 37.20 | +0.072% | 12,956 | +18.784% |
| 2026-04-06 | 37.29 | 37.38 | 37.03 | 37.17 | +0.812% | 3,144 | +18.870% |
| 2026-04-02 | 36.64 | 38.60 | 35.74 | 36.87 | -1.564% | 43,073 | +19.836% |
| 2026-04-01 | 37.80 | 37.80 | 37.46 | 37.46 | +0.856% | 67,163 | +17.962% |
| 2026-03-31 | 36.05 | 37.14 | 36.05 | 37.14 | +3.412% | 3,534 | +18.972% |
| 2026-03-30 | 36.11 | 36.20 | 35.83 | 35.92 | -1.131% | 2,622 | +23.031% |
| 2026-03-27 | 36.40 | 36.63 | 36.29 | 36.33 | -0.487% | 2,355 | +21.640% |
| 2026-03-26 | 37.08 | 37.08 | 36.51 | 36.51 | -2.971% | 1,220 | +21.047% |
| 2026-03-25 | 37.74 | 37.83 | 37.62 | 37.62 | +1.504% | 1,079 | +17.451% |
| 2026-03-24 | 36.89 | 37.23 | 36.89 | 37.07 | -1.334% | 1,590 | +19.218% |
| 2026-03-23 | 37.19 | 37.62 | 37.19 | 37.57 | +3.052% | 2,696 | +17.627% |
| 2026-03-20 | 36.86 | 36.86 | 36.33 | 36.45 | -3.331% | 5,264 | +21.217% |
| 2026-03-19 | 37.31 | 37.94 | 37.27 | 37.71 | +0.035% | 2,420 | +17.179% |
| 2026-03-18 | 38.20 | 38.20 | 37.70 | 37.70 | -2.063% | 2,642 | +17.221% |
| 2026-03-17 | 38.45 | 38.60 | 38.44 | 38.49 | +0.753% | 1,550 | +14.802% |
| 2026-03-16 | 38.22 | 38.28 | 38.06 | 38.20 | +2.400% | 4,716 | +15.667% |
| 2026-03-13 | 37.90 | 37.90 | 37.31 | 37.31 | -0.689% | 1,198 | +18.443% |
| 2026-03-12 | 37.93 | 38.06 | 37.53 | 37.57 | -2.567% | 3,245 | +17.627% |
| 2026-03-11 | 38.44 | 38.56 | 38.31 | 38.56 | +0.228% | 3,467 | +14.607% |
| 2026-03-10 | 38.67 | 39.03 | 38.47 | 38.47 | -0.266% | 3,413 | +14.869% |
| 2026-03-09 | 37.46 | 38.57 | 37.17 | 38.57 | +2.173% | 6,902 | +14.563% |
| 2026-03-06 | 37.59 | 38.13 | 37.57 | 37.75 | -1.483% | 5,920 | +17.053% |
| 2026-03-05 | 38.65 | 38.92 | 37.89 | 38.32 | -2.591% | 9,181 | +15.317% |
| 2026-03-04 | 38.80 | 39.61 | 38.80 | 39.34 | +1.063% | 15,285 | +12.329% |
| 2026-03-03 | 38.00 | 39.05 | 37.86 | 38.92 | -4.547% | 6,620 | +13.522% |
| 2026-03-02 | 40.34 | 40.91 | 40.34 | 40.78 | -1.090% | 4,119 | +8.360% |
| 2026-02-27 | 41.27 | 41.37 | 41.12 | 41.23 | -0.731% | 1,808 | +7.178% |
| 2026-02-26 | 41.10 | 41.53 | 41.10 | 41.53 | -1.267% | 2,038 | +6.395% |
| 2026-02-25 | 41.95 | 42.16 | 41.85 | 42.07 | +0.769% | 3,502 | +5.048% |
| 2026-02-24 | 41.37 | 41.76 | 41.37 | 41.74 | +1.486% | 5,340 | +5.855% |
| 2026-02-23 | 41.54 | 41.54 | 41.02 | 41.13 | -0.852% | 7,888 | +7.428% |
| 2026-02-20 | 40.87 | 41.51 | 40.87 | 41.49 | +2.499% | 5,051 | +6.513% |
| 2026-02-19 | 40.46 | 40.48 | 40.33 | 40.48 | +0.242% | 1,693 | +9.174% |
| 2026-02-18 | 40.36 | 40.67 | 40.32 | 40.38 | +0.566% | 4,193 | +9.439% |
| 2026-02-17 | 40.05 | 40.21 | 39.73 | 40.15 | -0.451% | 2,165 | +10.059% |
| 2026-02-13 | 40.02 | 40.38 | 39.76 | 40.33 | -0.008% | 4,939 | +9.563% |
| 2026-02-12 | 40.77 | 40.77 | 40.32 | 40.33 | -0.818% | 1,219 | +9.554% |
| 2026-02-11 | 40.70 | 40.70 | 40.65 | 40.67 | +1.464% | 1,503 | +8.659% |
| 2026-02-10 | 40.03 | 40.31 | 40.03 | 40.08 | +0.273% | 6,141 | +10.250% |
| 2026-02-09 | 39.70 | 40.02 | 39.67 | 39.97 | +1.316% | 8,398 | +10.550% |
| 2026-02-06 | 39.03 | 39.45 | 39.02 | 39.45 | +2.404% | 4,670 | +12.005% |
| 2026-02-05 | 38.34 | 38.59 | 38.34 | 38.53 | -0.532% | 4,599 | +14.698% |
| 2026-02-04 | 39.40 | 39.40 | 38.56 | 38.73 | -1.532% | 2,358 | +14.088% |
| 2026-02-03 | 39.50 | 39.51 | 39.02 | 39.34 | +0.480% | 2,678 | +12.339% |
| 2026-02-02 | 39.00 | 39.15 | 38.95 | 39.15 | +0.578% | 3,692 | +12.879% |
| 2026-01-30 | 39.43 | 39.43 | 38.89 | 38.92 | -2.695% | 4,859 | +13.531% |
| 2026-01-29 | 39.79 | 40.00 | 39.50 | 40.00 | -0.024% | 3,144 | +10.472% |
| 2026-01-28 | 39.82 | 40.10 | 39.82 | 40.01 | +0.885% | 15,274 | +10.445% |
| 2026-01-27 | 39.49 | 39.66 | 39.49 | 39.66 | +2.372% | 6,922 | +11.422% |
| 2026-01-26 | 38.80 | 38.80 | 38.72 | 38.74 | +0.243% | 3,209 | +14.065% |
| 2026-01-23 | 38.31 | 38.66 | 38.31 | 38.65 | +0.546% | 3,946 | +14.343% |
| 2026-01-22 | 38.48 | 38.49 | 38.43 | 38.44 | +0.874% | 2,926 | +14.967% |
| 2026-01-21 | 37.80 | 38.21 | 37.80 | 38.10 | +1.914% | 7,818 | +15.972% |
| 2026-01-20 | 37.35 | 37.52 | 37.35 | 37.39 | -1.123% | 1,679 | +18.192% |
| 2026-01-16 | 37.77 | 37.89 | 37.73 | 37.81 | -0.200% | 2,175 | +16.865% |
| 2026-01-15 | 38.09 | 38.10 | 37.89 | 37.89 | +0.293% | 1,467 | +16.631% |
| 2026-01-14 | 37.63 | 37.89 | 37.63 | 37.78 | +0.200% | 3,315 | +16.972% |
| 2026-01-13 | 37.79 | 37.79 | 37.70 | 37.70 | -0.895% | 871 | +17.206% |
| 2026-01-12 | 37.88 | 38.09 | 37.88 | 38.04 | +1.627% | 2,037 | +16.158% |
| 2026-01-09 | 37.27 | 37.46 | 37.27 | 37.43 | +0.385% | 3,936 | +18.048% |
| 2026-01-08 | 37.14 | 37.29 | 37.14 | 37.29 | +0.700% | 2,893 | +18.503% |
| 2026-01-07 | 37.30 | 37.30 | 37.03 | 37.03 | -1.705% | 2,775 | +19.332% |
| 2026-01-06 | 37.72 | 37.88 | 37.54 | 37.67 | +0.909% | 4,871 | +17.298% |
| 2026-01-05 | 37.04 | 37.40 | 37.04 | 37.33 | +1.102% | 7,302 | +18.363% |
| 2026-01-02 | 36.91 | 36.93 | 36.78 | 36.93 | +3.122% | 3,077 | +19.668% |
| 2025-12-31 | 35.89 | 35.89 | 35.79 | 35.81 | -0.394% | 1,098 | +23.403% |
| 2025-12-30 | 35.89 | 36.02 | 35.88 | 35.95 | +0.285% | 4,101 | +22.917% |
| 2025-12-29 | 35.69 | 35.85 | 35.69 | 35.85 | -0.097% | 2,543 | +23.268% |
| 2025-12-26 | 35.72 | 35.88 | 35.69 | 35.88 | +0.580% | 2,319 | +23.148% |
| 2025-12-24 | 35.68 | 35.68 | 35.68 | 35.68 | +0.199% | 174 | +23.862% |
| 2025-12-23 | 35.35 | 35.62 | 35.25 | 35.60 | +0.693% | 7,041 | +24.108% |
| 2025-12-22 | 35.33 | 35.39 | 35.29 | 35.36 | +0.496% | 4,525 | +24.968% |
| 2025-12-19 | 35.14 | 35.30 | 35.14 | 35.19 | +1.034% | 11,465 | +25.588% |
| 2025-12-18 | 34.75 | 34.97 | 34.75 | 34.83 | +1.291% | 7,238 | +26.886% |
| 2025-12-17 | 34.65 | 35.11 | 34.38 | 34.38 | -4.630% | 5,780 | +28.524% |
| 2025-12-16 | 36.05 | 36.10 | 36.05 | 36.05 | -0.692% | 2,596 | +22.574% |
| 2025-12-15 | 36.64 | 36.64 | 36.30 | 36.30 | -0.489% | 3,633 | +21.726% |
| 2025-12-12 | 36.98 | 36.98 | 36.48 | 36.48 | -1.231% | 4,369 | +21.131% |
| 2025-12-11 | 36.90 | 37.12 | 36.90 | 36.93 | -0.318% | 9,927 | +19.640% |
| 2025-12-10 | 36.78 | 37.05 | 36.77 | 37.05 | +0.874% | 3,292 | +19.259% |
| 2025-12-09 | 36.73 | 36.73 | 36.73 | 36.73 | -0.116% | 111 | +20.301% |
| 2025-12-08 | 36.86 | 36.86 | 36.66 | 36.77 | +0.060% | 1,875 | +20.161% |
| 2025-12-05 | 36.94 | 36.94 | 36.75 | 36.75 | +0.544% | 864 | +20.234% |
| 2025-12-04 | 36.55 | 36.64 | 36.49 | 36.55 | -0.182% | 754 | +20.887% |
| 2025-12-03 | 36.52 | 36.62 | 36.52 | 36.62 | +0.042% | 1,470 | +20.667% |
| 2025-12-02 | 36.63 | 36.75 | 36.56 | 36.60 | +0.312% | 6,011 | +20.718% |
| 2025-12-01 | 36.51 | 36.66 | 36.49 | 36.49 | +0.073% | 1,804 | +21.095% |
| 2025-11-28 | 36.48 | 36.53 | 36.46 | 36.46 | +0.120% | 3,740 | +21.183% |
| 2025-11-26 | 36.35 | 36.47 | 36.35 | 36.42 | +0.909% | 1,002 | +21.329% |
| 2025-11-25 | 35.90 | 36.09 | 35.79 | 36.09 | +0.286% | 1,671 | +22.431% |
| 2025-11-24 | 35.87 | 35.99 | 35.87 | 35.99 | +1.317% | 1,751 | +22.782% |
| 2025-11-21 | 35.58 | 35.58 | 35.52 | 35.52 | +0.212% | 330 | +24.398% |
| 2025-11-20 | 36.03 | 36.03 | 35.45 | 35.45 | -1.731% | 2,369 | +24.662% |
| 2025-11-19 | 36.21 | 36.21 | 35.93 | 36.07 | -0.365% | 3,605 | +22.505% |
| 2025-11-18 | 36.02 | 36.36 | 36.01 | 36.20 | -0.496% | 1,621 | +22.058% |
| 2025-11-17 | 36.53 | 36.68 | 36.38 | 36.38 | -0.982% | 8,865 | +21.453% |
| 2025-11-14 | 36.95 | 36.99 | 36.74 | 36.74 | -0.398% | 1,309 | +20.259% |
| 2025-11-13 | 37.24 | 37.24 | 36.87 | 36.89 | -1.012% | 1,264 | +19.781% |
| 2025-11-12 | 37.31 | 37.31 | 37.27 | 37.27 | -0.255% | 202 | +18.569% |
| 2025-11-11 | 37.27 | 37.43 | 37.27 | 37.36 | +0.020% | 987 | +18.266% |
| 2025-11-10 | 37.32 | 37.41 | 37.19 | 37.36 | +1.733% | 1,211 | +18.291% |
| 2025-11-07 | 36.30 | 36.72 | 36.30 | 36.72 | -0.273% | 1,378 | +20.341% |
| 2025-11-06 | 37.14 | 37.35 | 36.82 | 36.82 | -1.182% | 1,963 | +20.012% |
| 2025-11-05 | 36.99 | 37.33 | 36.99 | 37.26 | +0.677% | 3,720 | +18.594% |
| 2025-11-04 | 37.23 | 37.23 | 37.01 | 37.01 | -1.752% | 1,744 | +19.396% |
| 2025-11-03 | 37.77 | 37.77 | 37.63 | 37.67 | +0.539% | 376 | +17.304% |
| 2025-10-31 | 37.45 | 37.47 | 37.38 | 37.47 | +0.029% | 1,556 | +17.937% |
| 2025-10-30 | 37.34 | 37.65 | 37.34 | 37.46 | -1.072% | 2,040 | +17.970% |
| 2025-10-29 | 38.01 | 38.07 | 37.86 | 37.86 | +0.344% | 3,715 | +16.706% |
| 2025-10-28 | 37.54 | 37.75 | 37.54 | 37.73 | +0.089% | 4,188 | +17.107% |
| 2025-10-27 | 37.67 | 37.70 | 37.55 | 37.70 | +1.488% | 3,135 | +17.211% |
| 2025-10-24 | 37.05 | 37.19 | 37.05 | 37.15 | +0.839% | 2,241 | +18.955% |
| 2025-10-23 | 36.66 | 36.85 | 36.66 | 36.84 | +1.135% | 2,156 | +19.953% |
| 2025-10-22 | 36.65 | 37.16 | 36.25 | 36.42 | -0.281% | 3,393 | +21.314% |
| 2025-10-21 | 36.69 | 36.69 | 36.53 | 36.53 | -1.102% | 5,256 | +20.973% |
| 2025-10-20 | 36.46 | 36.98 | 36.46 | 36.93 | +1.799% | 2,226 | +19.639% |
| 2025-10-17 | 36.08 | 36.38 | 36.08 | 36.28 | +0.063% | 3,334 | +21.791% |
| 2025-10-16 | 36.47 | 36.49 | 36.23 | 36.26 | +0.276% | 3,961 | +21.868% |
| 2025-10-15 | 36.18 | 36.31 | 36.12 | 36.16 | +1.672% | 2,873 | +22.204% |
| 2025-10-14 | 35.27 | 35.82 | 35.27 | 35.56 | -1.195% | 4,964 | +24.248% |
| 2025-10-13 | 36.00 | 36.09 | 35.96 | 35.99 | +2.755% | 3,620 | +22.763% |
| 2025-10-10 | 36.48 | 36.48 | 34.99 | 35.03 | -3.840% | 4,896 | +26.145% |
| 2025-10-09 | 36.81 | 36.81 | 36.39 | 36.43 | -1.035% | 854 | +21.301% |
| 2025-10-08 | 36.64 | 36.83 | 36.64 | 36.81 | +0.276% | 4,101 | +20.046% |
| 2025-10-07 | 37.02 | 37.05 | 36.69 | 36.71 | -0.944% | 4,542 | +20.377% |
| 2025-10-06 | 36.96 | 37.17 | 36.96 | 37.06 | +0.663% | 4,934 | +19.241% |
| 2025-10-03 | 36.83 | 36.89 | 36.73 | 36.81 | +0.237% | 2,624 | +20.031% |
| 2025-10-02 | 36.92 | 36.92 | 36.65 | 36.73 | +0.608% | 2,494 | +20.316% |
| 2025-10-01 | 36.49 | 36.51 | 36.36 | 36.51 | +0.723% | 4,816 | +21.048% |
| 2025-09-30 | 36.24 | 36.24 | 36.24 | 36.24 | +0.063% | 276 | +21.923% |
| 2025-09-29 | 36.24 | 36.38 | 36.22 | 36.22 | +1.101% | 1,928 | +22.001% |
| 2025-09-26 | 35.84 | 35.84 | 35.74 | 35.83 | -0.324% | 2,067 | +23.344% |
| 2025-09-25 | 35.78 | 35.94 | 35.78 | 35.94 | -0.773% | 1,400 | +22.945% |
| 2025-09-24 | 36.32 | 36.43 | 36.22 | 36.22 | +0.228% | 11,449 | +21.994% |
| 2025-09-23 | 36.32 | 36.37 | 36.14 | 36.14 | -0.162% | 1,326 | +22.273% |
| 2025-09-22 | 36.13 | 36.20 | 36.13 | 36.20 | +0.191% | 6,619 | +22.074% |
| 2025-09-19 | 36.16 | 36.16 | 36.13 | 36.13 | -0.306% | 508 | +22.308% |
| 2025-09-18 | 36.15 | 36.35 | 36.09 | 36.24 | -0.368% | 42,863 | +21.933% |
| 2025-09-17 | 36.42 | 36.44 | 36.34 | 36.37 | +0.748% | 1,728 | +21.485% |
| 2025-09-16 | 36.01 | 36.10 | 35.88 | 36.10 | +0.838% | 10,997 | +22.394% |
| 2025-09-15 | 35.81 | 35.82 | 35.76 | 35.80 | +0.702% | 721 | +23.420% |
| 2025-09-12 | 35.53 | 35.60 | 35.45 | 35.55 | -0.225% | 2,517 | +24.286% |
| 2025-09-11 | 35.54 | 35.63 | 35.54 | 35.63 | +1.885% | 1,025 | +24.007% |
| 2025-09-10 | 35.01 | 35.06 | 34.97 | 34.97 | +0.632% | 1,835 | +26.344% |
| 2025-09-09 | 34.80 | 34.80 | 34.71 | 34.76 | +0.920% | 18,507 | +27.143% |
| 2025-09-08 | 34.44 | 34.44 | 34.44 | 34.44 | +1.251% | 182 | +28.313% |
| 2025-09-05 | 34.03 | 34.15 | 33.88 | 34.01 | +1.289% | 3,420 | +29.918% |
| 2025-09-04 | 33.40 | 33.58 | 33.40 | 33.58 | -0.488% | 920 | +31.593% |
| 2025-09-03 | 33.71 | 33.74 | 33.68 | 33.74 | +0.181% | 774 | +30.950% |
| 2025-09-02 | 33.39 | 33.69 | 33.39 | 33.68 | +0.126% | 3,062 | +31.187% |
| 2025-08-29 | 33.59 | 33.70 | 33.58 | 33.64 | -0.232% | 2,742 | +31.352% |
| 2025-08-28 | 33.47 | 33.72 | 33.47 | 33.72 | +1.093% | 1,666 | +31.047% |
| 2025-08-27 | 33.26 | 33.38 | 33.13 | 33.35 | -0.693% | 9,016 | +32.480% |
| 2025-08-26 | 33.58 | 33.60 | 33.51 | 33.59 | -0.117% | 1,523 | +31.561% |
| 2025-08-25 | 33.72 | 33.81 | 33.63 | 33.63 | -0.381% | 978 | +31.407% |
| 2025-08-22 | 33.30 | 33.77 | 33.30 | 33.76 | +1.506% | 3,673 | +30.906% |
| 2025-08-21 | 33.20 | 33.26 | 33.20 | 33.26 | +0.076% | 4,648 | +32.877% |
| 2025-08-20 | 33.23 | 33.23 | 33.02 | 33.23 | -0.272% | 1,973 | +32.979% |
| 2025-08-19 | 33.48 | 33.52 | 33.32 | 33.32 | -1.112% | 1,337 | +32.617% |
| 2025-08-18 | 33.73 | 33.73 | 33.67 | 33.70 | +0.283% | 801 | +31.143% |
| 2025-08-15 | 33.67 | 33.67 | 33.59 | 33.60 | +0.307% | 1,287 | +31.514% |
| 2025-08-14 | 33.52 | 33.63 | 33.45 | 33.50 | -0.941% | 1,375 | +31.919% |
| 2025-08-13 | 33.89 | 33.90 | 33.80 | 33.81 | +1.087% | 1,346 | +30.678% |
| 2025-08-12 | 33.27 | 33.50 | 33.27 | 33.45 | +1.491% | 1,491 | +32.098% |
| 2025-08-11 | 33.00 | 33.12 | 32.96 | 32.96 | -0.378% | 13,967 | +34.067% |
| 2025-08-08 | 33.08 | 33.16 | 33.06 | 33.09 | -0.421% | 1,019 | +33.561% |
| 2025-08-07 | 33.28 | 33.39 | 33.22 | 33.22 | +0.834% | 1,145 | +32.998% |
| 2025-08-06 | 32.85 | 32.96 | 32.80 | 32.95 | +0.377% | 2,936 | +34.108% |
| 2025-08-05 | 32.76 | 32.84 | 32.76 | 32.83 | +0.309% | 1,707 | +34.614% |
| 2025-08-04 | 32.72 | 32.77 | 32.66 | 32.73 | +1.272% | 1,484 | +35.030% |
| 2025-08-01 | 32.33 | 32.40 | 32.20 | 32.31 | -1.074% | 21,851 | +36.747% |
| 2025-07-31 | 32.80 | 32.80 | 32.66 | 32.66 | -0.363% | 2,015 | +35.279% |
| 2025-07-30 | 32.94 | 33.01 | 32.78 | 32.78 | -0.685% | 9,828 | +34.788% |
| 2025-07-29 | 33.08 | 33.08 | 33.01 | 33.01 | +0.014% | 1,458 | +33.864% |
| 2025-07-28 | 33.09 | 33.11 | 32.94 | 33.01 | -1.197% | 6,330 | +33.883% |
| 2025-07-25 | 33.33 | 33.47 | 33.29 | 33.41 | -0.193% | 7,252 | +32.281% |
| 2025-07-24 | 33.57 | 33.57 | 33.44 | 33.47 | -0.580% | 6,479 | +32.026% |
| 2025-07-23 | 33.47 | 33.67 | 33.47 | 33.67 | +1.140% | 5,744 | +31.259% |
| 2025-07-22 | 33.17 | 33.38 | 33.15 | 33.29 | +0.107% | 14,563 | +32.756% |
| 2025-07-21 | 33.38 | 33.38 | 33.25 | 33.25 | +0.923% | 598 | +32.898% |
| 2025-07-18 | 33.09 | 33.09 | 32.94 | 32.95 | -0.246% | 13,812 | +34.125% |
| 2025-07-17 | 32.82 | 33.04 | 32.82 | 33.03 | +0.379% | 19,898 | +33.795% |
| 2025-07-16 | 32.71 | 32.90 | 32.58 | 32.90 | +0.373% | 3,405 | +34.303% |
| 2025-07-15 | 32.80 | 32.82 | 32.76 | 32.78 | +0.828% | 3,394 | +34.804% |
| 2025-07-14 | 32.43 | 32.51 | 32.43 | 32.51 | +0.213% | 509 | +35.919% |
| 2025-07-11 | 32.45 | 32.45 | 32.43 | 32.44 | -0.332% | 332 | +36.208% |
| 2025-07-10 | 32.55 | 32.55 | 32.45 | 32.55 | +0.082% | 2,303 | +35.756% |
| 2025-07-09 | 32.53 | 32.53 | 32.51 | 32.52 | -0.373% | 1,972 | +35.868% |
| 2025-07-08 | 32.65 | 32.70 | 32.64 | 32.65 | +0.802% | 2,511 | +35.361% |
| 2025-07-07 | 32.47 | 32.52 | 32.39 | 32.39 | -1.124% | 648 | +36.447% |
| 2025-07-03 | 32.80 | 32.81 | 32.75 | 32.75 | +0.435% | 958 | +34.913% |
| 2025-07-02 | 32.52 | 32.62 | 32.52 | 32.61 | -0.119% | 1,482 | +35.501% |
| 2025-07-01 | 32.63 | 32.65 | 32.56 | 32.65 | +0.454% | 3,635 | +35.340% |
| 2025-06-30 | 32.35 | 32.50 | 32.33 | 32.50 | -0.053% | 1,114 | +35.955% |
| 2025-06-27 | 32.47 | 32.52 | 32.47 | 32.52 | -0.262% | 348 | +35.883% |
| 2025-06-26 | 32.62 | 32.62 | 32.60 | 32.60 | +0.617% | 593 | +35.527% |
| 2025-06-25 | 32.41 | 32.43 | 32.38 | 32.41 | -0.134% | 3,786 | +36.364% |
| 2025-06-24 | 32.27 | 32.45 | 32.27 | 32.45 | +2.427% | 2,444 | +36.181% |
| 2025-06-23 | 31.36 | 31.68 | 31.36 | 31.68 | +0.706% | 1,244 | +39.486% |
| 2025-06-20 | 31.68 | 31.68 | 31.46 | 31.46 | -0.217% | 2,220 | +40.472% |
| 2025-06-18 | 31.60 | 31.66 | 31.53 | 31.53 | -0.266% | 3,449 | +40.166% |
| 2025-06-17 | 31.82 | 31.85 | 31.59 | 31.61 | -0.993% | 6,034 | +39.793% |
| 2025-06-16 | 31.97 | 32.19 | 31.92 | 31.93 | +1.349% | 8,009 | +38.406% |
| 2025-06-13 | 31.50 | 31.60 | 31.50 | 31.50 | -1.406% | 1,026 | +40.273% |
| 2025-06-12 | 31.86 | 31.99 | 31.86 | 31.95 | -0.294% | 3,240 | +38.301% |
| 2025-06-11 | 32.08 | 32.11 | 31.93 | 32.05 | +0.392% | 1,114 | +37.895% |
| 2025-06-10 | 31.80 | 31.97 | 31.80 | 31.92 | +0.469% | 1,620 | +38.435% |
| 2025-06-09 | 31.65 | 31.77 | 31.61 | 31.77 | +0.764% | 3,204 | +39.085% |
| 2025-06-06 | 31.45 | 31.53 | 31.42 | 31.53 | +0.319% | 4,617 | +40.148% |
| 2025-06-05 | 31.49 | 31.54 | 31.40 | 31.43 | +0.493% | 1,461 | +40.595% |
| 2025-06-04 | 31.18 | 31.28 | 31.17 | 31.28 | +1.298% | 9,487 | +41.288% |
| 2025-06-03 | 30.78 | 30.95 | 30.77 | 30.87 | +0.236% | 3,053 | +43.122% |
| 2025-06-02 | 30.65 | 30.82 | 30.53 | 30.80 | +0.627% | 3,646 | +43.460% |
| 2025-05-30 | 30.67 | 30.67 | 30.52 | 30.61 | -1.029% | 1,416 | +44.359% |
| 2025-05-29 | 30.95 | 30.95 | 30.92 | 30.93 | +0.567% | 2,035 | +42.874% |
| 2025-05-28 | 30.78 | 30.84 | 30.75 | 30.75 | -0.445% | 566 | +43.685% |
| 2025-05-27 | 30.89 | 30.97 | 30.77 | 30.89 | -0.196% | 5,864 | +43.045% |
| 2025-05-23 | 30.89 | 31.02 | 30.76 | 30.95 | +0.501% | 8,362 | +42.765% |
| 2025-05-22 | 30.78 | 30.84 | 30.78 | 30.80 | -0.372% | 455 | +43.481% |
| 2025-05-21 | 31.00 | 31.04 | 30.85 | 30.91 | +0.240% | 1,094 | +42.948% |
| 2025-05-20 | 30.80 | 30.84 | 30.80 | 30.84 | -0.344% | 209 | +43.291% |
| 2025-05-19 | 30.88 | 31.00 | 30.87 | 30.94 | +0.043% | 1,115 | +42.798% |
| 2025-05-16 | 30.92 | 30.93 | 30.88 | 30.93 | -0.220% | 618 | +42.859% |
| 2025-05-15 | 30.93 | 31.00 | 30.93 | 31.00 | -0.290% | 629 | +42.544% |
| 2025-05-14 | 31.21 | 31.21 | 31.08 | 31.09 | +0.356% | 4,191 | +42.131% |
| 2025-05-13 | 30.62 | 31.02 | 30.62 | 30.98 | +0.649% | 1,950 | +42.637% |
| 2025-05-12 | 31.00 | 31.00 | 30.78 | 30.78 | +2.395% | 654 | +43.563% |
| 2025-05-09 | 30.09 | 30.24 | 30.06 | 30.06 | -0.020% | 1,051 | +47.001% |
| 2025-05-08 | 30.10 | 30.15 | 30.03 | 30.07 | -0.063% | 1,727 | +46.972% |
| 2025-05-07 | 30.16 | 30.16 | 30.04 | 30.09 | -0.837% | 502 | +46.879% |
| 2025-05-06 | 30.36 | 30.39 | 30.34 | 30.34 | -0.200% | 211 | +45.650% |
| 2025-05-05 | 30.43 | 30.48 | 30.40 | 30.40 | +0.710% | 2,316 | +45.360% |
| 2025-05-02 | 30.17 | 30.21 | 30.14 | 30.19 | +2.492% | 854 | +46.392% |
| 2025-05-01 | 29.45 | 29.53 | 29.41 | 29.45 | +0.235% | 1,602 | +50.039% |
| 2025-04-30 | 29.22 | 29.38 | 29.20 | 29.38 | +0.100% | 1,625 | +50.391% |
| 2025-04-29 | 29.24 | 29.35 | 29.23 | 29.35 | +0.362% | 747 | +50.542% |
| 2025-04-28 | 29.15 | 29.26 | 29.15 | 29.25 | +0.086% | 362 | +51.087% |
| 2025-04-25 | 29.21 | 29.22 | 29.21 | 29.22 | -0.385% | 561 | +51.217% |
| 2025-04-24 | 29.33 | 29.37 | 29.28 | 29.34 | +0.855% | 11,801 | +50.634% |
| 2025-04-23 | 29.27 | 29.36 | 29.01 | 29.09 | +0.906% | 34,032 | +51.923% |
| 2025-04-22 | 28.86 | 28.86 | 28.70 | 28.82 | +1.855% | 1,004 | +53.300% |
| 2025-04-21 | 28.42 | 28.61 | 28.22 | 28.30 | -0.534% | 13,254 | +56.143% |
| 2025-04-17 | 28.35 | 28.68 | 28.34 | 28.45 | +1.091% | 111,281 | +55.310% |
| 2025-04-16 | 28.44 | 28.45 | 28.12 | 28.14 | -1.104% | 9,063 | +57.004% |
| 2025-04-15 | 28.58 | 28.59 | 28.45 | 28.46 | +0.508% | 3,663 | +55.271% |
| 2025-04-14 | 28.35 | 28.39 | 28.29 | 28.32 | 0.000% | 749 | +56.060% |