SIHY
Harbor Ares Systematic High Yield ETF
stockNYSEETF
Market OpenOct 5, 2026 11:44:55 AM EDT
44.06USD+0.133%(+0.06)3,821
SIHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.09 | 44.09 | 44.06 | 44.06 | +0.133% | 3,821 | 0.000% |
| 2026-10-02 | 44.24 | 44.24 | 43.98 | 44.00 | +0.048% | 7,567 | +0.133% |
| 2026-10-01 | 43.71 | 44.02 | 43.71 | 43.98 | -0.362% | 9,232 | +0.181% |
| 2026-09-30 | 44.28 | 44.28 | 44.03 | 44.14 | -0.023% | 17,735 | -0.181% |
| 2026-09-29 | 44.33 | 44.33 | 44.07 | 44.15 | -0.226% | 10,055 | -0.204% |
| 2026-09-28 | 44.33 | 44.36 | 44.15 | 44.25 | -0.483% | 35,509 | -0.430% |
| 2026-09-25 | 44.57 | 44.59 | 44.31 | 44.47 | -0.124% | 32,401 | -0.911% |
| 2026-09-24 | 44.65 | 44.65 | 44.42 | 44.52 | -0.390% | 10,522 | -1.033% |
| 2026-09-23 | 44.99 | 44.99 | 44.60 | 44.69 | -0.734% | 5,586 | -1.420% |
| 2026-09-22 | 45.05 | 45.10 | 44.82 | 45.02 | -0.011% | 13,482 | -2.143% |
| 2026-09-21 | 45.00 | 45.08 | 44.99 | 45.03 | +0.178% | 11,432 | -2.154% |
| 2026-09-18 | 44.99 | 45.13 | 44.75 | 44.95 | -0.200% | 14,330 | -1.980% |
| 2026-09-17 | 45.01 | 45.08 | 44.99 | 45.04 | +0.301% | 149,965 | -2.176% |
| 2026-09-16 | 44.90 | 45.10 | 44.80 | 44.91 | +0.193% | 12,364 | -1.882% |
| 2026-09-15 | 44.89 | 44.89 | 44.82 | 44.82 | -0.181% | 10,519 | -1.692% |
| 2026-09-14 | 44.85 | 44.97 | 44.74 | 44.90 | -0.138% | 12,704 | -1.870% |
| 2026-09-11 | 45.13 | 45.13 | 44.77 | 44.96 | +0.048% | 9,570 | -2.005% |
| 2026-09-10 | 45.04 | 45.05 | 44.80 | 44.94 | -0.498% | 19,634 | -1.958% |
| 2026-09-09 | 45.38 | 45.38 | 44.98 | 45.16 | -0.188% | 7,757 | -2.447% |
| 2026-09-08 | 45.18 | 45.30 | 45.10 | 45.25 | +0.111% | 78,931 | -2.630% |
| 2026-09-04 | 45.13 | 45.20 | 45.08 | 45.20 | +0.100% | 31,599 | -2.522% |
| 2026-09-03 | 45.16 | 45.38 | 45.11 | 45.16 | +0.211% | 58,174 | -2.425% |
| 2026-09-02 | 45.05 | 45.16 | 45.05 | 45.06 | +0.122% | 133,303 | -2.219% |
| 2026-09-01 | 45.18 | 45.28 | 45.01 | 45.01 | -0.913% | 9,319 | -2.100% |
| 2026-08-31 | 45.35 | 45.43 | 45.35 | 45.42 | +0.176% | 7,577 | -2.994% |
| 2026-08-28 | 45.38 | 45.39 | 45.30 | 45.34 | -0.110% | 3,239 | -2.823% |
| 2026-08-27 | 45.45 | 45.48 | 45.27 | 45.39 | -0.066% | 7,778 | -2.930% |
| 2026-08-26 | 45.42 | 45.43 | 45.18 | 45.42 | -0.107% | 9,635 | -2.994% |
| 2026-08-25 | 45.35 | 45.48 | 45.34 | 45.47 | +0.408% | 13,237 | -3.098% |
| 2026-08-24 | 45.25 | 45.30 | 45.20 | 45.28 | -0.002% | 14,085 | -2.703% |
| 2026-08-21 | 45.41 | 45.41 | 45.23 | 45.29 | +0.133% | 8,105 | -2.706% |
| 2026-08-20 | 45.22 | 45.25 | 45.04 | 45.23 | -0.210% | 6,949 | -2.576% |
| 2026-08-19 | 45.39 | 45.41 | 45.28 | 45.32 | +0.022% | 89,903 | -2.780% |
| 2026-08-18 | 45.37 | 45.39 | 45.20 | 45.31 | -0.287% | 25,371 | -2.759% |
| 2026-08-17 | 45.43 | 45.52 | 45.40 | 45.44 | -0.122% | 4,567 | -3.038% |
| 2026-08-14 | 45.60 | 45.60 | 45.45 | 45.50 | -0.097% | 3,776 | -3.156% |
| 2026-08-13 | 45.45 | 45.57 | 45.45 | 45.54 | +0.242% | 14,677 | -3.250% |
| 2026-08-12 | 45.36 | 45.54 | 45.36 | 45.43 | +0.254% | 7,091 | -3.016% |
| 2026-08-11 | 45.31 | 45.37 | 45.30 | 45.31 | -0.001% | 23,793 | -2.769% |
| 2026-08-10 | 45.39 | 45.40 | 45.31 | 45.31 | -0.187% | 4,679 | -2.770% |
| 2026-08-07 | 45.44 | 45.44 | 45.36 | 45.40 | +0.232% | 5,924 | -2.952% |
| 2026-08-06 | 45.56 | 45.56 | 45.27 | 45.30 | -0.055% | 5,329 | -2.727% |
| 2026-08-05 | 45.36 | 45.37 | 45.18 | 45.32 | +0.288% | 16,056 | -2.780% |
| 2026-08-04 | 45.34 | 45.54 | 45.19 | 45.19 | +0.044% | 6,946 | -2.501% |
| 2026-08-03 | 45.14 | 45.20 | 45.07 | 45.17 | -0.254% | 6,192 | -2.457% |
| 2026-07-31 | 45.30 | 45.30 | 45.16 | 45.28 | -0.024% | 2,175 | -2.705% |
| 2026-07-30 | 45.23 | 45.30 | 45.14 | 45.30 | +0.374% | 8,176 | -2.729% |
| 2026-07-29 | 45.32 | 45.32 | 45.04 | 45.13 | -0.095% | 11,076 | -2.365% |
| 2026-07-28 | 45.23 | 45.25 | 45.14 | 45.17 | -0.022% | 6,128 | -2.457% |
| 2026-07-27 | 45.24 | 45.41 | 45.13 | 45.18 | +0.100% | 19,390 | -2.479% |
| 2026-07-24 | 45.20 | 45.20 | 45.12 | 45.13 | +0.013% | 5,491 | -2.382% |
| 2026-07-23 | 45.24 | 45.26 | 45.00 | 45.13 | -0.552% | 31,331 | -2.369% |
| 2026-07-22 | 45.48 | 45.51 | 45.38 | 45.38 | -0.220% | 9,097 | -2.909% |
| 2026-07-21 | 45.59 | 45.59 | 45.46 | 45.48 | +0.044% | 10,508 | -3.122% |
| 2026-07-20 | 45.50 | 45.52 | 45.28 | 45.46 | -0.041% | 27,102 | -3.080% |
| 2026-07-17 | 45.42 | 45.55 | 45.42 | 45.48 | -0.114% | 5,101 | -3.120% |
| 2026-07-16 | 45.42 | 45.57 | 45.33 | 45.53 | -0.086% | 10,074 | -3.231% |
| 2026-07-15 | 45.53 | 45.61 | 45.33 | 45.57 | +0.286% | 20,283 | -3.314% |
| 2026-07-14 | 45.47 | 45.51 | 45.21 | 45.44 | +0.066% | 22,986 | -3.037% |
| 2026-07-13 | 45.50 | 45.50 | 45.41 | 45.41 | -0.285% | 4,689 | -2.973% |
| 2026-07-10 | 45.50 | 45.58 | 45.50 | 45.54 | +0.011% | 38,818 | -3.250% |
| 2026-07-09 | 45.45 | 45.56 | 45.45 | 45.53 | +0.165% | 74,576 | -3.239% |
| 2026-07-08 | 45.62 | 45.62 | 45.38 | 45.46 | -0.178% | 277,744 | -3.080% |
| 2026-07-07 | 45.69 | 45.69 | 45.52 | 45.54 | -0.020% | 8,473 | -3.252% |
| 2026-07-06 | 45.72 | 45.72 | 45.51 | 45.55 | +0.099% | 3,067 | -3.271% |
| 2026-07-02 | 45.49 | 45.72 | 45.31 | 45.51 | +0.176% | 8,925 | -3.175% |
| 2026-07-01 | 45.37 | 45.43 | 45.36 | 45.42 | -0.296% | 6,232 | -3.005% |
| 2026-06-30 | 45.65 | 45.69 | 45.56 | 45.56 | -0.162% | 6,981 | -3.292% |
| 2026-06-29 | 45.59 | 45.69 | 45.59 | 45.63 | +0.053% | 7,861 | -3.449% |
| 2026-06-26 | 45.59 | 45.63 | 45.56 | 45.61 | -0.000% | 2,820 | -3.398% |
| 2026-06-25 | 45.61 | 45.62 | 45.58 | 45.61 | +0.066% | 10,264 | -3.398% |
| 2026-06-24 | 45.59 | 45.76 | 45.58 | 45.58 | +0.154% | 5,845 | -3.335% |
| 2026-06-23 | 45.58 | 45.60 | 45.51 | 45.51 | -0.459% | 7,455 | -3.186% |
| 2026-06-22 | 45.56 | 45.75 | 45.56 | 45.72 | +0.022% | 4,757 | -3.631% |
| 2026-06-18 | 45.61 | 45.73 | 45.48 | 45.71 | +0.617% | 17,483 | -3.610% |
| 2026-06-17 | 45.50 | 45.55 | 45.43 | 45.43 | -0.214% | 2,087 | -3.015% |
| 2026-06-16 | 45.78 | 45.78 | 45.53 | 45.53 | -0.138% | 10,533 | -3.222% |
| 2026-06-15 | 45.62 | 45.62 | 45.55 | 45.59 | +0.154% | 4,485 | -3.356% |
| 2026-06-12 | 45.55 | 45.56 | 45.47 | 45.52 | -0.088% | 2,961 | -3.207% |
| 2026-06-11 | 45.27 | 45.56 | 45.24 | 45.56 | +0.641% | 54,423 | -3.292% |
| 2026-06-10 | 45.34 | 45.34 | 45.21 | 45.27 | -0.154% | 51,892 | -2.673% |
| 2026-06-09 | 45.24 | 45.40 | 45.24 | 45.34 | +0.170% | 8,142 | -2.823% |
| 2026-06-08 | 45.29 | 45.29 | 45.19 | 45.26 | +0.051% | 32,178 | -2.658% |
| 2026-06-05 | 45.30 | 45.30 | 45.01 | 45.24 | -0.210% | 14,574 | -2.608% |
| 2026-06-04 | 45.35 | 45.37 | 45.33 | 45.34 | +0.011% | 4,188 | -2.812% |
| 2026-06-03 | 45.35 | 45.35 | 45.27 | 45.33 | -0.132% | 10,787 | -2.802% |
| 2026-06-02 | 45.31 | 45.39 | 45.29 | 45.39 | +0.177% | 9,315 | -2.930% |
| 2026-06-01 | 45.33 | 45.35 | 45.24 | 45.31 | -0.629% | 7,843 | -2.759% |
| 2026-05-29 | 45.59 | 45.66 | 45.58 | 45.60 | +0.031% | 8,433 | -3.371% |
| 2026-05-28 | 45.51 | 45.61 | 45.48 | 45.58 | +0.329% | 5,935 | -3.341% |
| 2026-05-27 | 45.44 | 45.47 | 45.34 | 45.43 | -0.014% | 18,167 | -3.023% |
| 2026-05-26 | 45.44 | 45.48 | 45.38 | 45.44 | +0.309% | 6,243 | -3.037% |
| 2026-05-22 | 45.39 | 45.48 | 45.18 | 45.30 | +0.022% | 6,830 | -2.737% |
| 2026-05-21 | 45.26 | 45.39 | 45.20 | 45.29 | +0.052% | 10,460 | -2.716% |
| 2026-05-20 | 45.12 | 45.32 | 45.12 | 45.27 | +0.581% | 4,430 | -2.665% |
| 2026-05-19 | 44.96 | 45.20 | 44.93 | 45.01 | -0.222% | 10,322 | -2.100% |
| 2026-05-18 | 45.20 | 45.22 | 45.09 | 45.10 | -0.089% | 1,433 | -2.317% |
| 2026-05-15 | 45.19 | 45.26 | 45.10 | 45.15 | -0.452% | 23,499 | -2.403% |
| 2026-05-14 | 45.30 | 45.36 | 45.15 | 45.35 | +0.121% | 10,462 | -2.845% |
| 2026-05-13 | 45.22 | 45.30 | 45.22 | 45.30 | +0.119% | 3,137 | -2.727% |
| 2026-05-12 | 45.28 | 45.29 | 45.00 | 45.24 | -0.196% | 8,570 | -2.610% |
| 2026-05-11 | 45.31 | 45.38 | 45.26 | 45.33 | +0.221% | 23,456 | -2.802% |
| 2026-05-08 | 45.40 | 45.40 | 45.05 | 45.23 | -0.110% | 323,667 | -2.587% |
| 2026-05-07 | 45.29 | 45.39 | 45.26 | 45.28 | -0.242% | 19,033 | -2.694% |
| 2026-05-06 | 45.32 | 45.40 | 45.27 | 45.39 | +0.509% | 19,511 | -2.930% |
| 2026-05-05 | 45.26 | 45.31 | 45.16 | 45.16 | 0.000% | 146,109 | -2.436% |
| 2026-05-04 | 45.27 | 45.27 | 45.07 | 45.16 | -0.220% | 12,617 | -2.436% |
| 2026-05-01 | 45.27 | 45.38 | 45.23 | 45.26 | -0.348% | 41,909 | -2.651% |
| 2026-04-30 | 45.24 | 45.43 | 45.24 | 45.42 | +0.393% | 3,279 | -2.990% |
| 2026-04-29 | 45.33 | 45.33 | 45.20 | 45.24 | -0.055% | 5,226 | -2.608% |
| 2026-04-28 | 45.38 | 45.38 | 45.22 | 45.27 | -0.429% | 19,732 | -2.662% |
| 2026-04-27 | 45.44 | 45.46 | 45.36 | 45.46 | +0.110% | 16,780 | -3.080% |
| 2026-04-24 | 45.41 | 45.44 | 45.37 | 45.41 | +0.085% | 76,273 | -2.973% |
| 2026-04-23 | 45.43 | 45.43 | 45.37 | 45.37 | -0.085% | 2,809 | -2.890% |
| 2026-04-22 | 45.44 | 45.55 | 45.26 | 45.41 | +0.022% | 23,088 | -2.973% |
| 2026-04-21 | 45.55 | 45.55 | 45.36 | 45.40 | -0.329% | 22,621 | -2.952% |
| 2026-04-20 | 45.56 | 45.67 | 45.49 | 45.55 | -0.066% | 100,288 | -3.271% |
| 2026-04-17 | 45.50 | 45.59 | 45.49 | 45.58 | +0.640% | 5,596 | -3.335% |
| 2026-04-16 | 45.42 | 45.50 | 45.29 | 45.29 | -0.220% | 9,557 | -2.716% |
| 2026-04-15 | 45.45 | 45.46 | 45.23 | 45.39 | -0.154% | 11,234 | -2.930% |
| 2026-04-14 | 45.41 | 45.50 | 45.26 | 45.46 | +0.420% | 8,860 | -3.080% |
| 2026-04-13 | 45.15 | 45.29 | 45.15 | 45.27 | +0.255% | 4,891 | -2.673% |
| 2026-04-10 | 45.38 | 45.38 | 45.12 | 45.16 | -0.276% | 7,340 | -2.425% |
| 2026-04-09 | 45.21 | 45.30 | 45.13 | 45.28 | +0.111% | 3,443 | -2.694% |
| 2026-04-08 | 45.33 | 45.33 | 45.14 | 45.23 | +0.623% | 8,092 | -2.587% |
| 2026-04-07 | 44.98 | 44.98 | 44.73 | 44.95 | +0.223% | 129,819 | -1.980% |
| 2026-04-06 | 44.79 | 44.87 | 44.78 | 44.85 | +0.245% | 4,584 | -1.761% |
| 2026-04-02 | 44.60 | 44.80 | 44.60 | 44.74 | +0.180% | 45,237 | -1.520% |
| 2026-04-01 | 44.93 | 44.93 | 44.62 | 44.66 | -0.326% | 6,560 | -1.343% |
| 2026-03-31 | 44.67 | 44.86 | 44.58 | 44.81 | +1.165% | 79,273 | -1.665% |
| 2026-03-30 | 44.51 | 44.54 | 44.28 | 44.29 | -0.169% | 40,187 | -0.519% |
| 2026-03-27 | 44.58 | 44.58 | 44.32 | 44.37 | -0.227% | 12,582 | -0.687% |
| 2026-03-26 | 44.89 | 44.89 | 44.47 | 44.47 | -0.612% | 38,615 | -0.913% |
| 2026-03-25 | 44.75 | 44.79 | 44.72 | 44.74 | +0.404% | 2,504 | -1.520% |
| 2026-03-24 | 44.70 | 44.72 | 44.56 | 44.56 | -0.246% | 10,884 | -1.122% |
| 2026-03-23 | 44.64 | 44.74 | 44.49 | 44.67 | +0.642% | 19,165 | -1.366% |
| 2026-03-20 | 44.54 | 44.61 | 44.35 | 44.38 | -0.860% | 11,893 | -0.732% |
| 2026-03-19 | 44.47 | 44.80 | 44.47 | 44.77 | -0.045% | 14,876 | -1.586% |
| 2026-03-18 | 44.88 | 45.04 | 44.69 | 44.79 | -0.245% | 56,833 | -1.630% |
| 2026-03-17 | 44.85 | 44.90 | 44.79 | 44.90 | +0.582% | 58,490 | -1.871% |
| 2026-03-16 | 44.75 | 44.80 | 44.63 | 44.64 | +0.427% | 7,834 | -1.299% |
| 2026-03-13 | 44.77 | 44.77 | 44.35 | 44.45 | -0.515% | 19,369 | -0.877% |
| 2026-03-12 | 44.91 | 44.91 | 44.60 | 44.68 | -0.468% | 16,902 | -1.388% |
| 2026-03-11 | 45.08 | 45.08 | 44.84 | 44.89 | -0.311% | 126,059 | -1.849% |
| 2026-03-10 | 45.12 | 45.23 | 45.01 | 45.03 | -0.111% | 22,747 | -2.154% |
| 2026-03-09 | 44.77 | 45.08 | 44.77 | 45.08 | +0.200% | 37,643 | -2.263% |
| 2026-03-06 | 45.01 | 45.06 | 44.88 | 44.99 | -0.133% | 132,217 | -2.067% |
| 2026-03-05 | 45.21 | 45.35 | 45.04 | 45.05 | -0.462% | 60,076 | -2.198% |
| 2026-03-04 | 45.24 | 45.31 | 45.19 | 45.26 | +0.197% | 12,281 | -2.649% |
| 2026-03-03 | 45.16 | 45.26 | 45.06 | 45.17 | +0.022% | 32,360 | -2.457% |
| 2026-03-02 | 45.18 | 45.44 | 45.16 | 45.16 | -0.834% | 15,577 | -2.436% |
| 2026-02-27 | 45.78 | 45.78 | 45.50 | 45.54 | -0.263% | 241,444 | -3.250% |
| 2026-02-26 | 45.80 | 45.86 | 45.66 | 45.66 | -0.162% | 16,727 | -3.504% |
| 2026-02-25 | 45.90 | 45.90 | 45.72 | 45.73 | -0.190% | 165,796 | -3.660% |
| 2026-02-24 | 45.89 | 45.89 | 45.77 | 45.82 | +0.002% | 10,351 | -3.843% |
| 2026-02-23 | 45.99 | 45.99 | 45.81 | 45.82 | -0.239% | 31,074 | -3.841% |
| 2026-02-20 | 45.86 | 45.96 | 45.85 | 45.93 | -0.065% | 18,064 | -4.071% |
| 2026-02-19 | 45.90 | 46.03 | 45.83 | 45.96 | +0.109% | 9,074 | -4.134% |
| 2026-02-18 | 45.86 | 45.95 | 45.84 | 45.91 | +0.052% | 24,122 | -4.030% |
| 2026-02-17 | 45.82 | 45.90 | 45.82 | 45.89 | +0.035% | 8,115 | -3.979% |
| 2026-02-13 | 45.91 | 45.91 | 45.84 | 45.87 | +0.065% | 12,456 | -3.946% |
| 2026-02-12 | 45.91 | 45.91 | 45.78 | 45.84 | +0.011% | 4,057 | -3.883% |
| 2026-02-11 | 45.82 | 45.87 | 45.80 | 45.84 | -0.098% | 13,553 | -3.873% |
| 2026-02-10 | 45.92 | 45.94 | 45.86 | 45.88 | -0.044% | 9,122 | -3.967% |
| 2026-02-09 | 45.79 | 45.92 | 45.77 | 45.90 | +0.153% | 99,968 | -4.009% |
| 2026-02-06 | 45.78 | 45.83 | 45.78 | 45.83 | +0.219% | 8,055 | -3.862% |
| 2026-02-05 | 45.75 | 45.75 | 45.68 | 45.73 | +0.044% | 9,716 | -3.652% |
| 2026-02-04 | 45.79 | 45.81 | 45.71 | 45.71 | -0.207% | 20,486 | -3.610% |
| 2026-02-03 | 45.80 | 46.01 | 45.73 | 45.80 | +0.033% | 15,715 | -3.810% |
| 2026-02-02 | 45.90 | 45.93 | 45.73 | 45.79 | -0.413% | 17,308 | -3.778% |
| 2026-01-30 | 46.00 | 46.00 | 45.88 | 45.98 | -0.022% | 13,704 | -4.176% |
| 2026-01-29 | 45.97 | 46.00 | 45.88 | 45.99 | -0.022% | 12,889 | -4.197% |
| 2026-01-28 | 46.02 | 46.07 | 46.00 | 46.00 | -0.098% | 15,405 | -4.217% |
| 2026-01-27 | 46.07 | 46.07 | 46.01 | 46.05 | +0.033% | 8,212 | -4.311% |
| 2026-01-26 | 46.03 | 46.06 | 46.00 | 46.03 | -0.054% | 11,793 | -4.280% |
| 2026-01-23 | 45.97 | 46.07 | 45.97 | 46.05 | +0.070% | 16,962 | -4.332% |
| 2026-01-22 | 46.01 | 46.06 | 45.95 | 46.02 | +0.202% | 14,443 | -4.265% |
| 2026-01-21 | 46.00 | 46.04 | 45.92 | 45.93 | +0.022% | 22,646 | -4.071% |
| 2026-01-20 | 45.79 | 46.00 | 45.79 | 45.92 | -0.196% | 115,342 | -4.051% |
| 2026-01-16 | 46.02 | 46.09 | 45.93 | 46.01 | +0.152% | 17,287 | -4.238% |
| 2026-01-15 | 45.96 | 46.12 | 45.90 | 45.94 | +0.069% | 28,558 | -4.092% |
| 2026-01-14 | 45.90 | 45.98 | 45.86 | 45.91 | +0.018% | 12,616 | -4.026% |
| 2026-01-13 | 45.90 | 45.99 | 45.86 | 45.90 | -0.044% | 14,930 | -4.009% |
| 2026-01-12 | 45.85 | 46.05 | 45.85 | 45.92 | +0.044% | 20,898 | -4.051% |
| 2026-01-09 | 46.11 | 46.11 | 45.90 | 45.90 | +0.044% | 36,338 | -4.009% |
| 2026-01-08 | 45.88 | 45.93 | 45.82 | 45.88 | -0.065% | 13,438 | -3.967% |
| 2026-01-07 | 45.88 | 46.07 | 45.88 | 45.91 | +0.153% | 47,302 | -4.030% |
| 2026-01-06 | 45.90 | 45.97 | 45.84 | 45.84 | -0.065% | 19,350 | -3.883% |
| 2026-01-05 | 45.72 | 46.00 | 45.72 | 45.87 | +0.394% | 25,321 | -3.946% |
| 2026-01-02 | 45.78 | 45.78 | 45.63 | 45.69 | +0.022% | 16,224 | -3.568% |
| 2025-12-31 | 45.69 | 45.71 | 45.66 | 45.68 | +0.066% | 14,303 | -3.546% |
| 2025-12-30 | 45.67 | 45.72 | 45.62 | 45.65 | +0.066% | 17,224 | -3.483% |
| 2025-12-29 | 45.62 | 45.65 | 45.61 | 45.62 | -0.131% | 4,790 | -3.420% |
| 2025-12-26 | 45.65 | 45.69 | 45.64 | 45.68 | +0.091% | 3,452 | -3.546% |
| 2025-12-24 | 45.57 | 45.75 | 45.57 | 45.64 | +0.063% | 5,087 | -3.459% |
| 2025-12-23 | 45.52 | 45.63 | 45.52 | 45.61 | 0.000% | 10,759 | -3.398% |
| 2025-12-22 | 45.54 | 45.62 | 45.51 | 45.61 | +0.110% | 23,004 | -3.398% |
| 2025-12-19 | 45.70 | 45.70 | 45.50 | 45.56 | -1.043% | 5,301 | -3.292% |
| 2025-12-18 | 46.09 | 46.13 | 46.02 | 46.04 | +0.218% | 23,926 | -4.301% |
| 2025-12-17 | 46.05 | 46.10 | 45.94 | 45.94 | -0.369% | 22,394 | -4.092% |
| 2025-12-16 | 46.09 | 46.11 | 46.01 | 46.11 | -0.260% | 10,645 | -4.446% |
| 2025-12-15 | 46.09 | 46.23 | 46.03 | 46.23 | +0.413% | 15,761 | -4.694% |
| 2025-12-12 | 46.12 | 46.21 | 45.99 | 46.04 | -0.087% | 13,490 | -4.301% |
| 2025-12-11 | 46.33 | 46.33 | 46.00 | 46.08 | -0.043% | 41,125 | -4.384% |
| 2025-12-10 | 46.15 | 46.15 | 45.86 | 46.10 | +0.458% | 70,496 | -4.425% |
| 2025-12-09 | 45.97 | 45.98 | 45.87 | 45.89 | -0.217% | 14,455 | -3.988% |
| 2025-12-08 | 46.19 | 46.19 | 45.89 | 45.99 | -0.130% | 21,779 | -4.197% |
| 2025-12-05 | 46.28 | 46.28 | 46.00 | 46.05 | -0.013% | 10,589 | -4.321% |
| 2025-12-04 | 46.03 | 46.06 | 45.97 | 46.06 | +0.078% | 10,970 | -4.334% |
| 2025-12-03 | 46.00 | 46.19 | 45.96 | 46.02 | +0.152% | 20,734 | -4.259% |
| 2025-12-02 | 46.16 | 46.16 | 45.90 | 45.95 | -0.455% | 13,187 | -4.113% |
| 2025-12-01 | 46.13 | 46.21 | 46.10 | 46.16 | -0.115% | 16,050 | -4.549% |
| 2025-11-28 | 46.25 | 46.29 | 46.21 | 46.21 | +0.050% | 4,856 | -4.659% |
| 2025-11-26 | 46.28 | 46.28 | 46.16 | 46.19 | +0.195% | 5,714 | -4.611% |
| 2025-11-25 | 46.13 | 46.15 | 45.96 | 46.10 | +0.261% | 15,330 | -4.425% |
| 2025-11-24 | 45.88 | 45.98 | 45.87 | 45.98 | +0.174% | 7,507 | -4.176% |
| 2025-11-21 | 45.92 | 45.92 | 45.73 | 45.90 | +0.218% | 15,376 | -4.009% |
| 2025-11-20 | 45.71 | 45.90 | 45.66 | 45.80 | -0.153% | 19,373 | -3.799% |
| 2025-11-19 | 45.81 | 45.87 | 45.68 | 45.87 | +0.306% | 13,689 | -3.946% |
| 2025-11-18 | 45.66 | 45.73 | 45.62 | 45.73 | +0.066% | 12,820 | -3.652% |
| 2025-11-17 | 45.93 | 45.93 | 45.61 | 45.70 | -0.197% | 34,421 | -3.589% |
| 2025-11-14 | 45.92 | 45.92 | 45.72 | 45.79 | +0.044% | 13,663 | -3.778% |
| 2025-11-13 | 46.08 | 46.08 | 45.74 | 45.77 | -0.435% | 32,705 | -3.736% |
| 2025-11-12 | 46.06 | 46.10 | 45.97 | 45.97 | -0.109% | 28,716 | -4.155% |
| 2025-11-11 | 46.03 | 46.08 | 45.99 | 46.02 | +0.109% | 30,496 | -4.259% |
| 2025-11-10 | 45.90 | 46.00 | 45.85 | 45.97 | +0.437% | 10,265 | -4.155% |
| 2025-11-07 | 45.80 | 45.80 | 45.68 | 45.77 | +0.131% | 22,642 | -3.736% |
| 2025-11-06 | 45.82 | 45.84 | 45.61 | 45.71 | -0.087% | 33,045 | -3.610% |
| 2025-11-05 | 45.72 | 45.77 | 45.63 | 45.75 | +0.153% | 12,553 | -3.694% |
| 2025-11-04 | 45.64 | 45.73 | 45.62 | 45.68 | -0.588% | 21,789 | -3.546% |
| 2025-11-03 | 46.05 | 46.08 | 45.91 | 45.95 | -0.390% | 11,510 | -4.113% |
| 2025-10-31 | 46.23 | 46.25 | 46.09 | 46.13 | +0.065% | 18,168 | -4.487% |
| 2025-10-30 | 46.11 | 46.23 | 46.10 | 46.10 | -0.152% | 30,688 | -4.425% |
| 2025-10-29 | 46.43 | 46.53 | 46.12 | 46.17 | -0.320% | 85,930 | -4.570% |
| 2025-10-28 | 46.39 | 46.39 | 46.31 | 46.32 | -0.155% | 10,437 | -4.875% |
| 2025-10-27 | 46.37 | 46.49 | 46.35 | 46.39 | +0.223% | 9,611 | -5.023% |
| 2025-10-24 | 46.26 | 46.38 | 46.24 | 46.29 | +0.275% | 13,644 | -4.811% |
| 2025-10-23 | 46.11 | 46.20 | 46.04 | 46.16 | +0.217% | 17,449 | -4.549% |
| 2025-10-22 | 46.20 | 46.20 | 46.00 | 46.06 | -0.022% | 8,636 | -4.342% |
| 2025-10-21 | 46.15 | 46.20 | 46.07 | 46.07 | -0.130% | 40,737 | -4.363% |
| 2025-10-20 | 46.09 | 46.27 | 46.02 | 46.13 | +0.254% | 38,695 | -4.487% |
| 2025-10-17 | 45.99 | 46.02 | 45.95 | 46.01 | +0.127% | 8,082 | -4.245% |
| 2025-10-16 | 46.19 | 46.19 | 45.92 | 45.95 | -0.276% | 26,691 | -4.124% |
| 2025-10-15 | 46.16 | 46.16 | 45.98 | 46.08 | +0.363% | 14,227 | -4.388% |
| 2025-10-14 | 45.87 | 46.13 | 45.71 | 45.92 | +0.055% | 35,539 | -4.040% |
| 2025-10-13 | 45.78 | 45.91 | 45.77 | 45.89 | +0.769% | 2,820 | -3.988% |
| 2025-10-10 | 46.00 | 46.00 | 45.50 | 45.54 | -0.806% | 27,403 | -3.250% |
| 2025-10-09 | 46.02 | 46.02 | 45.83 | 45.91 | -0.109% | 17,764 | -4.030% |
| 2025-10-08 | 46.07 | 46.14 | 45.96 | 45.96 | -0.369% | 21,280 | -4.134% |
| 2025-10-07 | 46.27 | 46.27 | 46.07 | 46.13 | +0.018% | 40,072 | -4.487% |
| 2025-10-06 | 46.20 | 46.21 | 46.11 | 46.12 | -0.148% | 13,942 | -4.470% |
| 2025-10-03 | 46.21 | 46.22 | 46.08 | 46.19 | -0.002% | 142,326 | -4.611% |
| 2025-10-02 | 46.22 | 46.30 | 46.14 | 46.19 | -0.214% | 103,026 | -4.613% |
| 2025-10-01 | 46.16 | 46.35 | 46.14 | 46.29 | -0.173% | 27,930 | -4.817% |
| 2025-09-30 | 46.36 | 46.48 | 46.26 | 46.37 | -0.043% | 48,593 | -4.982% |
| 2025-09-29 | 46.37 | 46.43 | 46.35 | 46.39 | +0.043% | 11,887 | -5.023% |
| 2025-09-26 | 46.48 | 46.48 | 46.23 | 46.37 | +0.281% | 46,439 | -4.982% |
| 2025-09-25 | 46.39 | 46.39 | 46.03 | 46.24 | -0.323% | 32,422 | -4.715% |
| 2025-09-24 | 46.41 | 46.51 | 46.37 | 46.39 | -0.118% | 24,093 | -5.023% |
| 2025-09-23 | 46.68 | 46.68 | 46.41 | 46.45 | -0.221% | 8,952 | -5.135% |
| 2025-09-22 | 46.48 | 46.69 | 46.48 | 46.55 | +0.189% | 14,102 | -5.345% |
| 2025-09-19 | 46.48 | 46.51 | 46.33 | 46.46 | +0.172% | 41,521 | -5.166% |
| 2025-09-18 | 46.39 | 46.49 | 46.24 | 46.38 | +0.281% | 10,225 | -5.002% |
| 2025-09-17 | 46.27 | 46.40 | 46.25 | 46.25 | -0.093% | 20,334 | -4.735% |
| 2025-09-16 | 46.26 | 46.49 | 46.21 | 46.29 | +0.200% | 18,445 | -4.824% |
| 2025-09-15 | 46.12 | 46.25 | 46.12 | 46.20 | +0.219% | 53,135 | -4.634% |
| 2025-09-12 | 46.20 | 46.20 | 46.03 | 46.10 | +0.043% | 21,566 | -4.425% |
| 2025-09-11 | 46.20 | 46.20 | 45.95 | 46.08 | -0.260% | 374,650 | -4.384% |
| 2025-09-10 | 46.15 | 46.24 | 46.10 | 46.20 | +0.369% | 9,720 | -4.632% |
| 2025-09-09 | 46.11 | 46.16 | 46.01 | 46.03 | -0.325% | 130,511 | -4.280% |
| 2025-09-08 | 46.15 | 46.22 | 46.11 | 46.18 | -0.151% | 10,732 | -4.591% |
| 2025-09-05 | 46.35 | 46.35 | 46.01 | 46.25 | +0.369% | 99,498 | -4.735% |
| 2025-09-04 | 46.14 | 46.14 | 45.91 | 46.08 | +0.228% | 17,544 | -4.384% |
| 2025-09-03 | 46.06 | 46.07 | 45.84 | 45.98 | +0.327% | 8,973 | -4.165% |
| 2025-09-02 | 45.92 | 45.99 | 45.69 | 45.83 | -0.810% | 20,601 | -3.852% |
| 2025-08-29 | 46.49 | 46.49 | 46.15 | 46.20 | -0.120% | 16,534 | -4.631% |
| 2025-08-28 | 46.30 | 46.39 | 46.22 | 46.26 | +0.065% | 17,804 | -4.745% |
| 2025-08-27 | 46.34 | 46.39 | 46.14 | 46.23 | +0.217% | 5,990 | -4.684% |
| 2025-08-26 | 46.28 | 46.33 | 46.02 | 46.13 | +0.054% | 5,994 | -4.477% |
| 2025-08-25 | 46.31 | 46.32 | 46.03 | 46.10 | -0.087% | 9,097 | -4.425% |
| 2025-08-22 | 46.07 | 46.26 | 45.95 | 46.14 | +0.787% | 11,020 | -4.508% |
| 2025-08-21 | 46.03 | 46.03 | 45.71 | 45.78 | -0.139% | 23,598 | -3.757% |
| 2025-08-20 | 45.91 | 46.04 | 45.76 | 45.84 | +0.008% | 10,689 | -3.890% |
| 2025-08-19 | 45.88 | 45.96 | 45.83 | 45.84 | +0.152% | 14,718 | -3.883% |
| 2025-08-18 | 45.79 | 46.00 | 45.73 | 45.77 | -0.098% | 16,227 | -3.737% |
| 2025-08-15 | 45.85 | 45.86 | 45.77 | 45.81 | -0.033% | 6,228 | -3.831% |
| 2025-08-14 | 46.01 | 46.03 | 45.79 | 45.83 | -0.239% | 59,891 | -3.862% |
| 2025-08-13 | 45.98 | 46.00 | 45.94 | 45.94 | +0.153% | 97,340 | -4.092% |
| 2025-08-12 | 45.78 | 45.94 | 45.78 | 45.87 | +0.268% | 5,547 | -3.946% |
| 2025-08-11 | 45.80 | 45.90 | 45.75 | 45.75 | +0.070% | 3,729 | -3.689% |
| 2025-08-08 | 45.78 | 45.78 | 45.67 | 45.72 | -0.207% | 2,301 | -3.621% |
| 2025-08-07 | 46.06 | 46.06 | 45.75 | 45.81 | +0.106% | 20,455 | -3.820% |
| 2025-08-06 | 45.78 | 45.84 | 45.67 | 45.76 | +0.025% | 28,385 | -3.718% |
| 2025-08-05 | 45.93 | 45.93 | 45.60 | 45.75 | +0.241% | 41,822 | -3.694% |
| 2025-08-04 | 45.62 | 45.67 | 45.61 | 45.64 | +0.176% | 3,716 | -3.462% |
| 2025-08-01 | 45.43 | 45.63 | 45.43 | 45.56 | -0.437% | 7,957 | -3.292% |
| 2025-07-31 | 45.79 | 45.88 | 45.76 | 45.76 | -0.055% | 16,934 | -3.715% |
| 2025-07-30 | 45.77 | 45.95 | 45.76 | 45.78 | -0.272% | 6,152 | -3.768% |
| 2025-07-29 | 46.12 | 46.12 | 45.84 | 45.91 | -0.477% | 7,287 | -4.030% |
| 2025-07-28 | 45.85 | 46.24 | 45.82 | 46.13 | +0.578% | 10,243 | -4.487% |
| 2025-07-25 | 45.82 | 46.02 | 45.75 | 45.87 | +0.055% | 5,998 | -3.935% |
| 2025-07-24 | 45.84 | 45.95 | 45.82 | 45.84 | +0.033% | 6,873 | -3.883% |
| 2025-07-23 | 45.85 | 45.85 | 45.78 | 45.83 | +0.022% | 6,014 | -3.852% |
| 2025-07-22 | 45.99 | 45.99 | 45.76 | 45.81 | +0.186% | 3,725 | -3.831% |
| 2025-07-21 | 45.97 | 45.97 | 45.73 | 45.73 | +0.175% | 50,644 | -3.652% |
| 2025-07-18 | 45.88 | 45.88 | 45.65 | 45.65 | +0.154% | 6,212 | -3.483% |
| 2025-07-17 | 45.59 | 45.76 | 45.57 | 45.58 | +0.022% | 9,283 | -3.335% |
| 2025-07-16 | 45.55 | 45.58 | 45.48 | 45.57 | -0.153% | 7,072 | -3.314% |
| 2025-07-15 | 45.69 | 45.74 | 45.44 | 45.64 | +0.077% | 11,096 | -3.462% |
| 2025-07-14 | 45.54 | 45.64 | 45.53 | 45.60 | +0.132% | 3,664 | -3.388% |
| 2025-07-11 | 45.62 | 45.62 | 45.48 | 45.55 | -0.230% | 9,573 | -3.261% |
| 2025-07-10 | 45.65 | 45.72 | 45.58 | 45.65 | -0.034% | 5,296 | -3.483% |
| 2025-07-09 | 45.66 | 45.70 | 45.58 | 45.67 | +0.209% | 3,919 | -3.515% |
| 2025-07-08 | 45.64 | 45.64 | 45.51 | 45.57 | -0.044% | 346,628 | -3.314% |
| 2025-07-07 | 45.57 | 45.84 | 45.57 | 45.59 | -0.578% | 20,188 | -3.356% |
| 2025-07-03 | 45.79 | 45.87 | 45.72 | 45.85 | +0.251% | 5,884 | -3.915% |
| 2025-07-02 | 45.72 | 45.83 | 45.58 | 45.74 | 0.000% | 352,691 | -3.673% |
| 2025-07-01 | 45.73 | 45.83 | 45.68 | 45.74 | -0.759% | 8,977 | -3.673% |
| 2025-06-30 | 45.91 | 46.09 | 45.87 | 46.09 | +0.523% | 14,352 | -4.404% |
| 2025-06-27 | 45.81 | 45.99 | 45.78 | 45.85 | +0.048% | 6,369 | -3.904% |
| 2025-06-26 | 45.92 | 45.92 | 45.69 | 45.83 | +0.273% | 10,439 | -3.858% |
| 2025-06-25 | 45.83 | 45.83 | 45.64 | 45.70 | -0.168% | 9,235 | -3.596% |
| 2025-06-24 | 45.76 | 45.91 | 45.60 | 45.78 | +0.461% | 14,388 | -3.757% |
| 2025-06-23 | 45.47 | 45.61 | 45.46 | 45.57 | +0.176% | 7,190 | -3.314% |
| 2025-06-20 | 45.33 | 45.50 | 45.33 | 45.49 | +0.425% | 8,804 | -3.144% |
| 2025-06-18 | 45.32 | 45.37 | 45.29 | 45.30 | -0.030% | 4,394 | -2.732% |
| 2025-06-17 | 45.34 | 45.36 | 45.26 | 45.31 | +0.046% | 7,695 | -2.761% |
| 2025-06-16 | 45.27 | 45.42 | 45.26 | 45.29 | +0.111% | 10,894 | -2.716% |
| 2025-06-13 | 45.23 | 45.29 | 45.15 | 45.24 | -0.199% | 133,146 | -2.608% |
| 2025-06-12 | 45.55 | 45.55 | 45.28 | 45.33 | +0.018% | 16,809 | -2.802% |
| 2025-06-11 | 45.50 | 45.50 | 45.30 | 45.32 | +0.047% | 7,917 | -2.785% |
| 2025-06-10 | 45.21 | 45.30 | 45.20 | 45.30 | -0.196% | 6,851 | -2.739% |
| 2025-06-09 | 45.32 | 45.39 | 45.16 | 45.39 | +0.465% | 25,035 | -2.930% |
| 2025-06-06 | 44.94 | 45.21 | 44.94 | 45.18 | +0.400% | 18,371 | -2.479% |
| 2025-06-05 | 45.05 | 45.12 | 44.94 | 45.00 | -0.056% | 31,446 | -2.089% |
| 2025-06-04 | 44.96 | 45.11 | 44.96 | 45.02 | +0.256% | 128,943 | -2.143% |
| 2025-06-03 | 44.80 | 44.98 | 44.80 | 44.91 | +0.302% | 113,016 | -1.893% |
| 2025-06-02 | 44.78 | 44.83 | 44.72 | 44.77 | -0.632% | 8,445 | -1.597% |
| 2025-05-30 | 45.05 | 45.12 | 45.02 | 45.06 | -0.067% | 3,317 | -2.219% |
| 2025-05-29 | 45.06 | 45.12 | 45.02 | 45.09 | +0.133% | 7,173 | -2.284% |
| 2025-05-28 | 45.22 | 45.22 | 44.95 | 45.03 | +0.022% | 9,516 | -2.154% |
| 2025-05-27 | 44.87 | 45.02 | 44.74 | 45.02 | +0.693% | 20,883 | -2.132% |
| 2025-05-23 | 44.79 | 44.79 | 44.58 | 44.71 | +0.101% | 13,073 | -1.454% |
| 2025-05-22 | 44.59 | 44.90 | 44.45 | 44.66 | +0.123% | 64,377 | -1.355% |
| 2025-05-21 | 45.00 | 45.00 | 44.61 | 44.61 | -0.889% | 16,508 | -1.233% |
| 2025-05-20 | 44.95 | 45.03 | 44.93 | 45.01 | +0.156% | 5,440 | -2.111% |
| 2025-05-19 | 44.86 | 45.01 | 44.83 | 44.94 | -0.178% | 107,802 | -1.958% |
| 2025-05-16 | 44.95 | 45.05 | 44.87 | 45.02 | +0.133% | 166,987 | -2.132% |
| 2025-05-15 | 45.00 | 45.00 | 44.76 | 44.96 | -0.111% | 10,309 | -2.002% |
| 2025-05-14 | 45.18 | 45.18 | 44.97 | 45.01 | -0.332% | 20,317 | -2.111% |
| 2025-05-13 | 45.08 | 45.22 | 45.08 | 45.16 | +0.133% | 18,057 | -2.436% |
| 2025-05-12 | 45.02 | 45.10 | 44.82 | 45.10 | +1.121% | 16,613 | -2.306% |
| 2025-05-09 | 44.69 | 44.69 | 44.56 | 44.60 | +0.113% | 8,214 | -1.211% |
| 2025-05-08 | 44.85 | 44.85 | 44.52 | 44.55 | -0.448% | 10,482 | -1.099% |
| 2025-05-07 | 44.93 | 44.93 | 44.67 | 44.75 | +0.152% | 24,368 | -1.542% |
| 2025-05-06 | 44.72 | 44.73 | 44.59 | 44.68 | -0.095% | 25,168 | -1.392% |
| 2025-05-05 | 44.69 | 44.81 | 44.64 | 44.72 | +0.122% | 7,062 | -1.486% |
| 2025-05-02 | 44.67 | 44.75 | 44.60 | 44.67 | +0.090% | 59,784 | -1.366% |
| 2025-05-01 | 44.51 | 44.65 | 44.41 | 44.63 | +0.157% | 122,742 | -1.277% |
| 2025-04-30 | 45.01 | 45.01 | 44.56 | 44.56 | -1.106% | 149,717 | -1.122% |
| 2025-04-29 | 44.83 | 45.06 | 44.83 | 45.06 | +0.509% | 6,189 | -2.216% |
| 2025-04-28 | 45.17 | 45.17 | 44.82 | 44.83 | -0.259% | 16,210 | -1.718% |
| 2025-04-25 | 44.79 | 45.01 | 44.79 | 44.95 | +0.596% | 7,570 | -1.972% |
| 2025-04-24 | 44.57 | 44.77 | 44.57 | 44.68 | +0.695% | 6,853 | -1.388% |
| 2025-04-23 | 44.75 | 44.79 | 44.30 | 44.37 | +0.110% | 75,084 | -0.702% |
| 2025-04-22 | 44.23 | 44.39 | 44.23 | 44.32 | +0.301% | 16,883 | -0.593% |
| 2025-04-21 | 44.39 | 44.39 | 43.98 | 44.19 | -0.271% | 23,951 | -0.294% |
| 2025-04-17 | 44.35 | 44.41 | 44.17 | 44.31 | +0.431% | 29,569 | -0.564% |
| 2025-04-16 | 43.77 | 44.20 | 43.63 | 44.12 | +0.984% | 260,001 | -0.136% |
| 2025-04-15 | 44.01 | 44.01 | 43.67 | 43.69 | 0.000% | 64,518 | +0.847% |