THD
iShares MSCI Thailand ETF
stockNYSEETF
Market OpenOct 5, 2026 11:44:01 AM EDT
71.54USD-0.105%(-0.08)3,892
69.17Bid73.53Ask4.36SpreadTHD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 71.39 | 71.54 | 71.39 | 71.54 | -0.112% | 3,892 | 0.000% |
| 2026-10-02 | 71.54 | 71.79 | 71.30 | 71.62 | +1.316% | 52,914 | -0.112% |
| 2026-10-01 | 70.60 | 70.82 | 70.30 | 70.69 | +0.255% | 100,789 | +1.202% |
| 2026-09-30 | 70.96 | 71.02 | 70.35 | 70.51 | -2.516% | 56,998 | +1.461% |
| 2026-09-29 | 72.50 | 72.62 | 72.19 | 72.33 | -0.262% | 35,836 | -1.092% |
| 2026-09-28 | 72.56 | 72.93 | 72.34 | 72.52 | -1.374% | 54,369 | -1.351% |
| 2026-09-25 | 73.39 | 73.68 | 73.29 | 73.53 | +0.177% | 74,984 | -2.706% |
| 2026-09-24 | 73.21 | 73.52 | 73.08 | 73.40 | +0.123% | 15,457 | -2.534% |
| 2026-09-23 | 73.89 | 73.89 | 73.14 | 73.31 | -1.624% | 27,087 | -2.414% |
| 2026-09-22 | 73.89 | 74.74 | 73.89 | 74.52 | +1.402% | 205,895 | -3.999% |
| 2026-09-21 | 73.10 | 73.58 | 73.10 | 73.49 | +1.702% | 17,579 | -2.653% |
| 2026-09-18 | 72.27 | 72.32 | 72.05 | 72.26 | -0.413% | 21,249 | -0.996% |
| 2026-09-17 | 72.51 | 72.65 | 72.47 | 72.56 | +2.082% | 19,492 | -1.406% |
| 2026-09-16 | 71.70 | 71.78 | 70.82 | 71.08 | -1.810% | 25,517 | +0.647% |
| 2026-09-15 | 72.66 | 72.67 | 72.39 | 72.39 | -1.389% | 15,288 | -1.174% |
| 2026-09-14 | 72.86 | 73.66 | 72.66 | 73.41 | -0.945% | 718,199 | -2.547% |
| 2026-09-11 | 74.12 | 74.35 | 74.01 | 74.11 | -0.081% | 44,817 | -3.468% |
| 2026-09-10 | 74.22 | 74.35 | 74.05 | 74.17 | -0.882% | 13,174 | -3.546% |
| 2026-09-09 | 74.90 | 75.04 | 74.73 | 74.83 | -0.306% | 173,583 | -4.397% |
| 2026-09-08 | 74.95 | 75.17 | 74.78 | 75.06 | +2.276% | 49,498 | -4.690% |
| 2026-09-04 | 73.41 | 73.57 | 73.24 | 73.39 | +0.342% | 17,814 | -2.521% |
| 2026-09-03 | 72.67 | 73.17 | 72.57 | 73.14 | +1.442% | 58,543 | -2.188% |
| 2026-09-02 | 71.99 | 72.15 | 71.93 | 72.10 | +0.516% | 107,011 | -0.777% |
| 2026-09-01 | 72.25 | 72.43 | 71.68 | 71.73 | -0.884% | 97,077 | -0.265% |
| 2026-08-31 | 72.55 | 72.55 | 72.30 | 72.37 | +0.111% | 44,220 | -1.147% |
| 2026-08-28 | 72.94 | 72.96 | 72.17 | 72.29 | -1.953% | 28,686 | -1.037% |
| 2026-08-27 | 73.36 | 73.73 | 73.34 | 73.73 | -0.027% | 20,884 | -2.970% |
| 2026-08-26 | 73.56 | 73.75 | 73.50 | 73.75 | +0.710% | 13,727 | -2.997% |
| 2026-08-25 | 73.43 | 73.48 | 73.01 | 73.23 | -0.327% | 84,025 | -2.308% |
| 2026-08-24 | 73.83 | 73.96 | 73.47 | 73.47 | -1.726% | 32,705 | -2.627% |
| 2026-08-21 | 74.52 | 74.85 | 74.41 | 74.76 | +1.631% | 33,088 | -4.307% |
| 2026-08-20 | 73.48 | 73.70 | 73.47 | 73.56 | -0.339% | 10,402 | -2.746% |
| 2026-08-19 | 73.84 | 73.87 | 73.57 | 73.81 | +0.490% | 40,511 | -3.075% |
| 2026-08-18 | 73.61 | 73.73 | 73.36 | 73.45 | -0.582% | 24,443 | -2.600% |
| 2026-08-17 | 73.86 | 73.95 | 73.70 | 73.88 | +1.456% | 18,029 | -3.167% |
| 2026-08-14 | 72.95 | 72.98 | 72.81 | 72.82 | -0.342% | 55,262 | -1.758% |
| 2026-08-13 | 73.21 | 73.30 | 72.91 | 73.07 | -0.205% | 39,785 | -2.094% |
| 2026-08-12 | 73.41 | 73.50 | 73.22 | 73.22 | +0.425% | 32,174 | -2.294% |
| 2026-08-11 | 73.20 | 73.20 | 72.83 | 72.91 | -1.072% | 8,658 | -1.879% |
| 2026-08-10 | 73.51 | 73.88 | 73.51 | 73.70 | +0.095% | 14,429 | -2.931% |
| 2026-08-07 | 73.38 | 73.63 | 73.36 | 73.63 | +1.029% | 45,211 | -2.839% |
| 2026-08-06 | 72.91 | 73.15 | 72.82 | 72.88 | +0.220% | 12,164 | -1.839% |
| 2026-08-05 | 72.91 | 73.03 | 72.69 | 72.72 | -0.913% | 21,515 | -1.623% |
| 2026-08-04 | 73.06 | 73.54 | 72.92 | 73.39 | +0.603% | 342,893 | -2.521% |
| 2026-08-03 | 72.85 | 73.09 | 72.85 | 72.95 | -0.123% | 18,765 | -1.933% |
| 2026-07-31 | 72.73 | 73.09 | 72.43 | 73.04 | +1.248% | 37,845 | -2.054% |
| 2026-07-30 | 71.52 | 72.25 | 71.52 | 72.14 | +0.881% | 49,105 | -0.832% |
| 2026-07-29 | 71.79 | 72.24 | 71.45 | 71.51 | -0.749% | 31,509 | +0.042% |
| 2026-07-28 | 71.66 | 72.17 | 71.62 | 72.05 | +0.167% | 19,538 | -0.708% |
| 2026-07-27 | 72.04 | 72.17 | 71.71 | 71.93 | -1.236% | 12,103 | -0.542% |
| 2026-07-24 | 72.68 | 73.03 | 72.64 | 72.83 | +0.580% | 17,538 | -1.771% |
| 2026-07-23 | 72.05 | 72.53 | 72.01 | 72.41 | -0.672% | 40,290 | -1.201% |
| 2026-07-22 | 72.88 | 73.02 | 72.86 | 72.90 | -0.857% | 17,517 | -1.866% |
| 2026-07-21 | 73.54 | 73.58 | 73.35 | 73.53 | +0.698% | 29,028 | -2.706% |
| 2026-07-20 | 73.28 | 73.32 | 72.84 | 73.02 | +0.206% | 47,075 | -2.027% |
| 2026-07-17 | 72.81 | 73.19 | 72.81 | 72.87 | -0.082% | 11,023 | -1.825% |
| 2026-07-16 | 72.64 | 73.01 | 72.64 | 72.93 | +0.816% | 41,508 | -1.906% |
| 2026-07-15 | 72.32 | 72.56 | 72.09 | 72.34 | -0.536% | 48,553 | -1.106% |
| 2026-07-14 | 72.69 | 73.04 | 72.55 | 72.73 | +0.553% | 25,701 | -1.636% |
| 2026-07-13 | 72.55 | 72.64 | 72.23 | 72.33 | -0.248% | 28,335 | -1.092% |
| 2026-07-10 | 72.59 | 72.86 | 72.40 | 72.51 | +0.666% | 70,191 | -1.338% |
| 2026-07-09 | 71.90 | 72.17 | 71.82 | 72.03 | +1.551% | 19,307 | -0.680% |
| 2026-07-08 | 70.41 | 70.93 | 70.20 | 70.93 | -1.349% | 28,438 | +0.860% |
| 2026-07-07 | 72.22 | 72.22 | 71.66 | 71.90 | -1.385% | 40,357 | -0.501% |
| 2026-07-06 | 72.53 | 72.93 | 72.43 | 72.91 | +1.801% | 49,505 | -1.879% |
| 2026-07-02 | 71.93 | 72.43 | 71.27 | 71.62 | +0.604% | 75,158 | -0.112% |
| 2026-07-01 | 71.01 | 71.66 | 70.99 | 71.19 | -1.549% | 45,306 | +0.492% |
| 2026-06-30 | 71.63 | 72.36 | 71.63 | 72.31 | +2.118% | 52,892 | -1.065% |
| 2026-06-29 | 70.82 | 71.12 | 70.44 | 70.81 | +2.460% | 99,439 | +1.031% |
| 2026-06-26 | 69.26 | 69.72 | 69.11 | 69.11 | -0.518% | 49,635 | +3.516% |
| 2026-06-25 | 70.00 | 70.01 | 69.14 | 69.47 | +0.376% | 24,388 | +2.980% |
| 2026-06-24 | 69.21 | 69.30 | 68.78 | 69.21 | -0.101% | 65,459 | +3.367% |
| 2026-06-23 | 69.14 | 69.69 | 69.13 | 69.28 | -3.051% | 120,402 | +3.262% |
| 2026-06-22 | 71.43 | 71.88 | 71.40 | 71.46 | -1.175% | 34,235 | +0.112% |
| 2026-06-18 | 72.41 | 72.69 | 72.25 | 72.31 | +0.879% | 47,433 | -1.065% |
| 2026-06-17 | 72.62 | 72.99 | 71.58 | 71.68 | -1.254% | 47,352 | -0.195% |
| 2026-06-16 | 73.12 | 73.12 | 72.49 | 72.59 | -0.901% | 98,736 | -1.446% |
| 2026-06-15 | 73.23 | 73.36 | 73.04 | 73.25 | -1.717% | 45,131 | -2.334% |
| 2026-06-12 | 74.21 | 74.61 | 73.84 | 74.53 | +0.364% | 70,207 | -4.012% |
| 2026-06-11 | 72.87 | 74.36 | 72.81 | 74.26 | +2.711% | 63,711 | -3.663% |
| 2026-06-10 | 72.74 | 73.24 | 72.17 | 72.30 | -0.523% | 120,709 | -1.051% |
| 2026-06-09 | 73.48 | 73.77 | 71.92 | 72.68 | -0.206% | 187,278 | -1.569% |
| 2026-06-08 | 73.20 | 73.35 | 72.70 | 72.83 | +0.414% | 912,485 | -1.771% |
| 2026-06-05 | 73.42 | 73.53 | 72.38 | 72.53 | -3.268% | 99,486 | -1.365% |
| 2026-06-04 | 74.54 | 74.98 | 74.44 | 74.98 | +1.201% | 106,747 | -4.588% |
| 2026-06-03 | 74.39 | 74.39 | 73.78 | 74.09 | -0.750% | 47,810 | -3.442% |
| 2026-06-02 | 74.23 | 74.90 | 74.23 | 74.65 | +1.275% | 359,018 | -4.166% |
| 2026-06-01 | 74.03 | 74.03 | 73.18 | 73.71 | +0.340% | 79,987 | -2.944% |
| 2026-05-29 | 73.50 | 73.92 | 73.31 | 73.46 | -0.730% | 97,849 | -2.614% |
| 2026-05-28 | 73.22 | 74.11 | 73.22 | 74.00 | +0.831% | 78,321 | -3.324% |
| 2026-05-27 | 73.48 | 73.54 | 73.16 | 73.39 | +0.838% | 24,174 | -2.521% |
| 2026-05-26 | 72.75 | 73.18 | 72.70 | 72.78 | +0.262% | 115,044 | -1.704% |
| 2026-05-22 | 72.39 | 72.63 | 72.30 | 72.59 | +0.207% | 75,224 | -1.446% |
| 2026-05-21 | 71.59 | 72.68 | 71.55 | 72.44 | +0.152% | 52,102 | -1.242% |
| 2026-05-20 | 71.49 | 72.68 | 71.49 | 72.33 | +1.816% | 30,040 | -1.092% |
| 2026-05-19 | 71.18 | 71.61 | 70.78 | 71.04 | -1.100% | 105,631 | +0.704% |
| 2026-05-18 | 71.85 | 71.85 | 71.17 | 71.83 | +1.041% | 48,034 | -0.404% |
| 2026-05-15 | 71.46 | 71.46 | 70.97 | 71.09 | -2.883% | 32,737 | +0.633% |
| 2026-05-14 | 73.22 | 73.58 | 73.20 | 73.20 | +1.427% | 52,248 | -2.268% |
| 2026-05-13 | 71.50 | 72.19 | 71.34 | 72.17 | +2.777% | 112,802 | -0.873% |
| 2026-05-12 | 70.11 | 70.43 | 69.67 | 70.22 | -1.071% | 55,604 | +1.880% |
| 2026-05-11 | 71.14 | 71.31 | 70.98 | 70.98 | -1.087% | 31,130 | +0.789% |
| 2026-05-08 | 71.69 | 71.83 | 71.58 | 71.76 | +0.787% | 35,337 | -0.307% |
| 2026-05-07 | 72.44 | 72.44 | 71.06 | 71.20 | -1.562% | 91,812 | +0.478% |
| 2026-05-06 | 71.95 | 72.48 | 71.84 | 72.33 | +2.683% | 58,426 | -1.092% |
| 2026-05-05 | 70.20 | 70.59 | 70.18 | 70.44 | +0.342% | 68,375 | +1.562% |
| 2026-05-04 | 70.68 | 71.09 | 69.95 | 70.20 | -1.001% | 118,611 | +1.909% |
| 2026-05-01 | 70.75 | 71.63 | 70.74 | 70.91 | +0.283% | 88,556 | +0.888% |
| 2026-04-30 | 70.36 | 70.78 | 70.11 | 70.71 | +2.256% | 71,216 | +1.174% |
| 2026-04-29 | 69.53 | 69.91 | 69.01 | 69.15 | -0.116% | 60,978 | +3.456% |
| 2026-04-28 | 69.21 | 69.52 | 68.97 | 69.23 | -0.987% | 59,299 | +3.337% |
| 2026-04-27 | 69.70 | 70.13 | 69.70 | 69.92 | +1.099% | 69,861 | +2.317% |
| 2026-04-24 | 68.97 | 69.32 | 68.83 | 69.16 | +0.949% | 56,453 | +3.441% |
| 2026-04-23 | 69.00 | 69.12 | 67.90 | 68.51 | -2.615% | 59,260 | +4.423% |
| 2026-04-22 | 70.25 | 70.45 | 70.14 | 70.35 | +1.121% | 27,899 | +1.692% |
| 2026-04-21 | 70.59 | 70.59 | 69.39 | 69.57 | -1.361% | 48,258 | +2.832% |
| 2026-04-20 | 70.74 | 70.87 | 70.46 | 70.53 | -1.987% | 57,870 | +1.432% |
| 2026-04-17 | 71.75 | 72.48 | 71.53 | 71.96 | +1.581% | 195,134 | -0.584% |
| 2026-04-16 | 71.17 | 71.17 | 70.57 | 70.84 | -1.556% | 196,356 | +0.988% |
| 2026-04-15 | 72.92 | 72.92 | 71.83 | 71.96 | -1.600% | 1,180,745 | -0.584% |
| 2026-04-14 | 72.69 | 73.14 | 72.66 | 73.13 | +1.162% | 20,209 | -2.174% |
| 2026-04-13 | 71.51 | 72.43 | 71.46 | 72.29 | +0.809% | 98,574 | -1.037% |
| 2026-04-10 | 72.37 | 72.37 | 71.67 | 71.71 | +0.660% | 55,509 | -0.237% |
| 2026-04-09 | 70.60 | 71.70 | 70.60 | 71.24 | +0.197% | 31,372 | +0.421% |
| 2026-04-08 | 70.52 | 71.10 | 70.15 | 71.10 | +4.252% | 267,316 | +0.619% |
| 2026-04-07 | 68.34 | 68.34 | 66.91 | 68.20 | -0.249% | 133,568 | +4.897% |
| 2026-04-06 | 68.34 | 68.69 | 68.06 | 68.37 | -0.117% | 34,673 | +4.637% |
| 2026-04-02 | 67.48 | 68.56 | 67.36 | 68.45 | -0.653% | 28,476 | +4.514% |
| 2026-04-01 | 68.91 | 69.52 | 68.68 | 68.90 | -0.692% | 76,019 | +3.832% |
| 2026-03-31 | 67.50 | 69.38 | 67.50 | 69.38 | +3.630% | 124,686 | +3.113% |
| 2026-03-30 | 67.08 | 67.21 | 66.54 | 66.95 | +1.240% | 68,691 | +6.856% |
| 2026-03-27 | 66.14 | 66.88 | 66.06 | 66.13 | +0.793% | 50,135 | +8.181% |
| 2026-03-26 | 66.42 | 66.57 | 65.52 | 65.61 | -2.526% | 43,904 | +9.038% |
| 2026-03-25 | 67.80 | 67.98 | 67.06 | 67.31 | +3.047% | 108,550 | +6.284% |
| 2026-03-24 | 65.23 | 65.71 | 64.92 | 65.32 | -3.287% | 69,668 | +9.522% |
| 2026-03-23 | 66.91 | 68.04 | 66.58 | 67.54 | +3.589% | 189,784 | +5.922% |
| 2026-03-20 | 66.27 | 66.42 | 64.99 | 65.20 | -1.272% | 82,410 | +9.724% |
| 2026-03-19 | 65.00 | 66.20 | 64.86 | 66.04 | +0.871% | 79,159 | +8.328% |
| 2026-03-18 | 66.51 | 66.59 | 65.34 | 65.47 | -3.650% | 50,959 | +9.271% |
| 2026-03-17 | 67.52 | 68.09 | 67.52 | 67.95 | +2.381% | 88,062 | +5.283% |
| 2026-03-16 | 65.88 | 66.58 | 65.85 | 66.37 | +1.639% | 133,336 | +7.790% |
| 2026-03-13 | 66.21 | 66.91 | 65.18 | 65.30 | -0.910% | 230,762 | +9.556% |
| 2026-03-12 | 67.31 | 67.41 | 65.84 | 65.90 | -1.656% | 341,553 | +8.558% |
| 2026-03-11 | 67.03 | 67.43 | 66.71 | 67.01 | -0.327% | 100,847 | +6.760% |
| 2026-03-10 | 67.07 | 68.22 | 66.92 | 67.23 | +0.734% | 395,703 | +6.411% |
| 2026-03-09 | 65.54 | 66.74 | 64.92 | 66.74 | +1.598% | 159,058 | +7.192% |
| 2026-03-06 | 65.74 | 66.30 | 65.53 | 65.69 | -1.573% | 228,139 | +8.905% |
| 2026-03-05 | 67.29 | 67.80 | 66.29 | 66.74 | -0.817% | 261,175 | +7.192% |
| 2026-03-04 | 66.89 | 67.47 | 66.60 | 67.29 | -3.305% | 300,538 | +6.316% |
| 2026-03-03 | 68.49 | 69.91 | 68.15 | 69.59 | -2.671% | 359,627 | +2.802% |
| 2026-03-02 | 70.98 | 71.88 | 70.59 | 71.50 | -4.730% | 248,460 | +0.056% |
| 2026-02-27 | 75.00 | 75.06 | 74.81 | 75.05 | +0.321% | 140,779 | -4.677% |
| 2026-02-26 | 75.02 | 75.03 | 74.23 | 74.81 | +0.255% | 81,601 | -4.371% |
| 2026-02-25 | 74.45 | 74.75 | 74.31 | 74.62 | +2.121% | 114,471 | -4.128% |
| 2026-02-24 | 72.88 | 73.31 | 72.76 | 73.07 | +0.884% | 92,879 | -2.094% |
| 2026-02-23 | 72.31 | 72.80 | 72.31 | 72.43 | +0.041% | 111,785 | -1.229% |
| 2026-02-20 | 71.96 | 72.40 | 71.89 | 72.40 | -0.440% | 236,383 | -1.188% |
| 2026-02-19 | 72.43 | 72.81 | 72.31 | 72.72 | +2.049% | 135,958 | -1.623% |
| 2026-02-18 | 71.33 | 71.66 | 71.09 | 71.26 | +0.324% | 121,051 | +0.393% |
| 2026-02-17 | 70.94 | 71.22 | 70.47 | 71.03 | +1.038% | 85,359 | +0.718% |
| 2026-02-13 | 70.07 | 70.47 | 69.74 | 70.30 | +0.429% | 270,166 | +1.764% |
| 2026-02-12 | 70.87 | 71.11 | 69.88 | 70.00 | +0.966% | 284,186 | +2.200% |
| 2026-02-11 | 69.13 | 69.43 | 68.79 | 69.33 | +1.315% | 94,764 | +3.188% |
| 2026-02-10 | 68.76 | 68.80 | 68.43 | 68.43 | -0.320% | 50,459 | +4.545% |
| 2026-02-09 | 68.25 | 68.85 | 68.16 | 68.65 | +4.411% | 281,836 | +4.210% |
| 2026-02-06 | 65.16 | 65.87 | 65.16 | 65.75 | +2.976% | 43,883 | +8.806% |
| 2026-02-05 | 64.04 | 64.25 | 63.67 | 63.85 | -0.312% | 69,926 | +12.044% |
| 2026-02-04 | 64.22 | 64.28 | 63.74 | 64.05 | +1.153% | 122,272 | +11.694% |
| 2026-02-03 | 63.76 | 63.76 | 62.95 | 63.32 | +0.492% | 46,795 | +12.982% |
| 2026-02-02 | 62.99 | 63.37 | 62.95 | 63.01 | -0.237% | 119,123 | +13.538% |
| 2026-01-30 | 63.61 | 63.78 | 62.91 | 63.16 | -1.235% | 113,614 | +13.268% |
| 2026-01-29 | 64.72 | 64.72 | 63.35 | 63.95 | -1.464% | 74,869 | +11.869% |
| 2026-01-28 | 64.83 | 64.92 | 64.54 | 64.90 | -0.430% | 79,247 | +10.231% |
| 2026-01-27 | 64.55 | 65.26 | 64.55 | 65.18 | +2.597% | 144,528 | +9.758% |
| 2026-01-26 | 63.41 | 63.79 | 63.28 | 63.53 | -0.517% | 183,039 | +12.608% |
| 2026-01-23 | 63.43 | 63.95 | 63.38 | 63.86 | +0.504% | 182,087 | +12.026% |
| 2026-01-22 | 63.24 | 63.82 | 63.20 | 63.54 | -0.579% | 110,529 | +12.590% |
| 2026-01-21 | 63.87 | 64.18 | 63.57 | 63.91 | +1.914% | 559,159 | +11.939% |
| 2026-01-20 | 62.73 | 62.99 | 62.71 | 62.71 | +3.158% | 193,345 | +14.081% |
| 2026-01-16 | 60.77 | 60.87 | 60.49 | 60.79 | +0.796% | 200,679 | +17.684% |
| 2026-01-15 | 60.20 | 60.50 | 60.20 | 60.31 | +1.978% | 14,191 | +18.620% |
| 2026-01-14 | 59.07 | 59.24 | 58.93 | 59.14 | +0.870% | 135,558 | +20.967% |
| 2026-01-13 | 58.74 | 58.76 | 58.52 | 58.63 | -1.891% | 191,722 | +22.019% |
| 2026-01-12 | 59.34 | 59.76 | 59.31 | 59.76 | -0.117% | 205,046 | +19.712% |
| 2026-01-09 | 59.67 | 59.91 | 59.63 | 59.83 | +0.319% | 31,131 | +19.572% |
| 2026-01-08 | 59.49 | 59.88 | 59.33 | 59.64 | -2.133% | 141,437 | +19.953% |
| 2026-01-07 | 60.79 | 60.97 | 60.55 | 60.94 | +0.164% | 53,505 | +17.394% |
| 2026-01-06 | 61.19 | 61.22 | 60.76 | 60.84 | -0.702% | 226,395 | +17.587% |
| 2026-01-05 | 60.76 | 61.43 | 60.74 | 61.27 | +2.270% | 43,174 | +16.762% |
| 2026-01-02 | 60.13 | 60.22 | 59.85 | 59.91 | +0.402% | 211,295 | +19.412% |
| 2025-12-31 | 59.88 | 59.88 | 59.55 | 59.67 | -0.401% | 25,977 | +19.893% |
| 2025-12-30 | 59.80 | 60.06 | 59.80 | 59.91 | +1.353% | 34,118 | +19.412% |
| 2025-12-29 | 59.19 | 59.24 | 59.01 | 59.11 | -2.859% | 23,022 | +21.029% |
| 2025-12-26 | 60.72 | 60.85 | 60.53 | 60.85 | -0.685% | 11,296 | +17.568% |
| 2025-12-24 | 61.36 | 61.36 | 61.09 | 61.27 | +0.558% | 5,758 | +16.762% |
| 2025-12-23 | 60.73 | 61.00 | 60.73 | 60.93 | +0.362% | 25,206 | +17.413% |
| 2025-12-22 | 60.55 | 60.85 | 60.54 | 60.71 | +1.828% | 138,449 | +17.839% |
| 2025-12-19 | 59.40 | 59.65 | 59.40 | 59.62 | +0.489% | 27,153 | +19.993% |
| 2025-12-18 | 59.56 | 59.65 | 59.18 | 59.33 | +0.051% | 38,906 | +20.580% |
| 2025-12-17 | 59.60 | 59.88 | 59.26 | 59.30 | -0.753% | 90,167 | +20.641% |
| 2025-12-16 | 59.93 | 59.94 | 59.69 | 59.75 | -2.193% | 9,050 | +19.732% |
| 2025-12-15 | 61.00 | 61.28 | 60.93 | 61.09 | +2.397% | 78,164 | +17.106% |
| 2025-12-12 | 59.90 | 60.05 | 59.40 | 59.66 | -0.484% | 29,811 | +19.913% |
| 2025-12-11 | 59.68 | 60.09 | 59.66 | 59.95 | -0.860% | 35,797 | +19.333% |
| 2025-12-10 | 60.14 | 60.50 | 59.95 | 60.47 | +0.683% | 31,343 | +18.307% |
| 2025-12-09 | 59.95 | 60.14 | 59.77 | 60.06 | +0.941% | 68,652 | +19.114% |
| 2025-12-08 | 59.45 | 59.63 | 59.33 | 59.50 | -1.097% | 38,373 | +20.235% |
| 2025-12-05 | 60.22 | 60.39 | 59.99 | 60.16 | +0.653% | 11,667 | +18.916% |
| 2025-12-04 | 59.68 | 59.78 | 59.57 | 59.77 | -0.450% | 8,455 | +19.692% |
| 2025-12-03 | 60.05 | 60.21 | 59.84 | 60.04 | -0.199% | 51,499 | +19.154% |
| 2025-12-02 | 60.12 | 60.25 | 59.94 | 60.16 | +0.033% | 372,024 | +18.916% |
| 2025-12-01 | 60.06 | 60.45 | 59.99 | 60.14 | +1.863% | 225,312 | +18.956% |
| 2025-11-28 | 58.62 | 59.04 | 58.62 | 59.04 | +0.357% | 5,186 | +21.172% |
| 2025-11-26 | 58.56 | 58.86 | 58.56 | 58.83 | -0.507% | 28,795 | +21.605% |
| 2025-11-25 | 58.93 | 59.14 | 58.69 | 59.13 | +1.685% | 30,591 | +20.988% |
| 2025-11-24 | 58.00 | 58.23 | 58.00 | 58.15 | +0.501% | 16,606 | +23.027% |
| 2025-11-21 | 57.81 | 58.08 | 57.52 | 57.86 | -1.009% | 19,761 | +23.643% |
| 2025-11-20 | 59.22 | 59.33 | 58.36 | 58.45 | -0.154% | 26,095 | +22.395% |
| 2025-11-19 | 58.54 | 58.54 | 58.36 | 58.54 | -0.034% | 23,668 | +22.207% |
| 2025-11-18 | 58.64 | 58.80 | 58.39 | 58.56 | -0.374% | 13,498 | +22.165% |
| 2025-11-17 | 58.86 | 59.14 | 58.62 | 58.78 | +0.222% | 31,789 | +21.708% |
| 2025-11-14 | 58.30 | 58.83 | 58.30 | 58.65 | -0.745% | 29,226 | +21.978% |
| 2025-11-13 | 59.77 | 59.77 | 59.02 | 59.09 | -0.756% | 252,711 | +21.070% |
| 2025-11-12 | 59.38 | 59.60 | 59.33 | 59.54 | -1.554% | 23,280 | +20.155% |
| 2025-11-11 | 60.48 | 60.55 | 60.38 | 60.48 | -0.444% | 7,389 | +18.287% |
| 2025-11-10 | 60.53 | 60.77 | 60.47 | 60.75 | +0.796% | 13,720 | +17.761% |
| 2025-11-07 | 60.11 | 60.27 | 59.81 | 60.27 | -0.462% | 34,011 | +18.699% |
| 2025-11-06 | 60.56 | 60.68 | 60.38 | 60.55 | +1.153% | 89,654 | +18.150% |
| 2025-11-05 | 59.63 | 60.11 | 59.63 | 59.86 | +0.978% | 179,684 | +19.512% |
| 2025-11-04 | 59.70 | 59.87 | 59.25 | 59.28 | -1.705% | 71,252 | +20.682% |
| 2025-11-03 | 60.59 | 60.59 | 60.29 | 60.31 | -0.646% | 37,712 | +18.624% |
| 2025-10-31 | 60.85 | 60.98 | 60.59 | 60.70 | -0.099% | 17,909 | +17.858% |
| 2025-10-30 | 60.73 | 60.91 | 60.61 | 60.76 | -0.524% | 48,195 | +17.742% |
| 2025-10-29 | 61.39 | 61.47 | 60.86 | 61.08 | -0.505% | 30,438 | +17.125% |
| 2025-10-28 | 61.09 | 61.45 | 61.08 | 61.39 | +0.294% | 35,084 | +16.534% |
| 2025-10-27 | 61.16 | 61.32 | 60.81 | 61.21 | +0.295% | 36,371 | +16.876% |
| 2025-10-24 | 61.10 | 61.15 | 60.89 | 61.03 | +1.955% | 123,431 | +17.221% |
| 2025-10-23 | 59.87 | 59.99 | 59.81 | 59.86 | +0.419% | 11,763 | +19.512% |
| 2025-10-22 | 59.72 | 59.84 | 59.40 | 59.61 | +0.965% | 67,693 | +20.013% |
| 2025-10-21 | 59.07 | 59.19 | 58.94 | 59.04 | -0.890% | 50,619 | +21.172% |
| 2025-10-20 | 59.21 | 59.71 | 59.21 | 59.57 | +1.465% | 22,944 | +20.094% |
| 2025-10-17 | 58.68 | 58.82 | 58.50 | 58.71 | -1.741% | 91,263 | +21.853% |
| 2025-10-16 | 59.76 | 59.87 | 59.57 | 59.75 | +0.640% | 115,983 | +19.732% |
| 2025-10-15 | 59.18 | 59.47 | 59.09 | 59.37 | +1.452% | 42,784 | +20.499% |
| 2025-10-14 | 58.36 | 58.79 | 58.26 | 58.52 | -0.914% | 44,012 | +22.249% |
| 2025-10-13 | 58.98 | 59.62 | 58.92 | 59.06 | +1.460% | 292,757 | +21.131% |
| 2025-10-10 | 59.24 | 59.35 | 58.21 | 58.21 | -2.854% | 82,087 | +22.900% |
| 2025-10-09 | 60.72 | 60.74 | 59.80 | 59.92 | -0.614% | 336,295 | +19.393% |
| 2025-10-08 | 60.25 | 60.36 | 60.00 | 60.29 | +0.283% | 120,071 | +18.660% |
| 2025-10-07 | 60.29 | 60.47 | 60.09 | 60.12 | +0.805% | 34,913 | +18.995% |
| 2025-10-06 | 59.82 | 59.83 | 59.64 | 59.64 | -0.848% | 39,974 | +19.953% |
| 2025-10-03 | 60.01 | 60.20 | 59.94 | 60.15 | +1.025% | 91,534 | +18.936% |
| 2025-10-02 | 59.80 | 59.80 | 59.32 | 59.54 | +0.506% | 106,379 | +20.155% |
| 2025-10-01 | 59.20 | 59.26 | 58.94 | 59.24 | +0.594% | 163,204 | +20.763% |
| 2025-09-30 | 58.80 | 58.90 | 58.51 | 58.89 | -1.505% | 47,386 | +21.481% |
| 2025-09-29 | 60.02 | 60.03 | 59.79 | 59.79 | +0.471% | 28,172 | +19.652% |
| 2025-09-26 | 59.43 | 59.58 | 59.43 | 59.51 | -0.352% | 28,764 | +20.215% |
| 2025-09-25 | 59.71 | 59.79 | 59.39 | 59.72 | +0.964% | 35,179 | +19.792% |
| 2025-09-24 | 59.60 | 59.66 | 59.10 | 59.15 | -1.285% | 105,332 | +20.947% |
| 2025-09-23 | 60.09 | 60.09 | 59.88 | 59.92 | -1.171% | 92,258 | +19.393% |
| 2025-09-22 | 60.61 | 60.63 | 60.36 | 60.63 | -0.525% | 47,446 | +17.994% |
| 2025-09-19 | 60.84 | 60.98 | 60.80 | 60.95 | +0.346% | 28,683 | +17.375% |
| 2025-09-18 | 60.93 | 61.02 | 60.71 | 60.74 | -1.588% | 130,866 | +17.781% |
| 2025-09-17 | 61.84 | 62.16 | 61.50 | 61.72 | +0.032% | 17,787 | +15.911% |
| 2025-09-16 | 61.78 | 61.90 | 61.55 | 61.70 | +0.702% | 95,228 | +15.948% |
| 2025-09-15 | 61.30 | 61.40 | 61.02 | 61.27 | +0.344% | 118,971 | +16.762% |
| 2025-09-12 | 61.00 | 61.11 | 60.93 | 61.06 | -0.180% | 8,079 | +17.163% |
| 2025-09-11 | 60.84 | 61.38 | 60.84 | 61.17 | +1.527% | 156,444 | +16.953% |
| 2025-09-10 | 60.22 | 60.48 | 60.17 | 60.25 | -0.066% | 115,645 | +18.739% |
| 2025-09-09 | 60.19 | 60.50 | 60.19 | 60.29 | +0.601% | 27,046 | +18.660% |
| 2025-09-08 | 59.67 | 60.00 | 59.67 | 59.93 | +1.079% | 35,279 | +19.373% |
| 2025-09-05 | 59.08 | 59.30 | 59.04 | 59.29 | +1.611% | 47,261 | +20.661% |
| 2025-09-04 | 58.31 | 58.35 | 57.99 | 58.35 | -0.562% | 15,431 | +22.605% |
| 2025-09-03 | 58.34 | 58.75 | 58.34 | 58.68 | +1.207% | 62,656 | +21.915% |
| 2025-09-02 | 58.07 | 58.16 | 57.82 | 57.98 | +1.275% | 76,369 | +23.387% |
| 2025-08-29 | 57.15 | 57.40 | 57.15 | 57.25 | -1.327% | 83,361 | +24.961% |
| 2025-08-28 | 57.93 | 58.09 | 57.92 | 58.02 | +0.294% | 61,665 | +23.302% |
| 2025-08-27 | 57.34 | 57.93 | 57.34 | 57.85 | +0.138% | 218,951 | +23.665% |
| 2025-08-26 | 57.89 | 57.91 | 57.47 | 57.77 | -0.858% | 91,446 | +23.836% |
| 2025-08-25 | 58.23 | 58.53 | 58.17 | 58.27 | -0.154% | 105,730 | +22.773% |
| 2025-08-22 | 57.59 | 58.47 | 57.59 | 58.36 | +2.046% | 51,096 | +22.584% |
| 2025-08-21 | 57.27 | 57.41 | 57.13 | 57.19 | -0.487% | 50,684 | +25.092% |
| 2025-08-20 | 57.41 | 57.48 | 57.25 | 57.47 | +1.879% | 10,633 | +24.482% |
| 2025-08-19 | 56.61 | 56.66 | 56.31 | 56.41 | -1.122% | 193,653 | +26.821% |
| 2025-08-18 | 57.08 | 57.08 | 56.84 | 57.05 | -1.109% | 72,488 | +25.399% |
| 2025-08-15 | 57.86 | 57.86 | 57.65 | 57.69 | -0.225% | 47,792 | +24.008% |
| 2025-08-14 | 58.02 | 58.02 | 57.70 | 57.82 | -1.934% | 20,061 | +23.729% |
| 2025-08-13 | 58.87 | 59.12 | 58.87 | 58.96 | +1.463% | 164,611 | +21.336% |
| 2025-08-12 | 57.95 | 58.31 | 57.95 | 58.11 | +0.711% | 27,416 | +23.111% |
| 2025-08-11 | 58.05 | 58.05 | 57.64 | 57.70 | -0.671% | 33,686 | +23.986% |
| 2025-08-08 | 57.97 | 58.09 | 57.87 | 58.09 | -0.480% | 20,823 | +23.154% |
| 2025-08-07 | 58.56 | 58.63 | 58.14 | 58.37 | -0.256% | 288,842 | +22.563% |
| 2025-08-06 | 58.39 | 58.61 | 58.39 | 58.52 | +1.298% | 55,464 | +22.249% |
| 2025-08-05 | 57.77 | 57.93 | 57.73 | 57.77 | +0.997% | 222,719 | +23.836% |
| 2025-08-04 | 57.08 | 57.23 | 56.98 | 57.20 | +1.816% | 132,948 | +25.070% |
| 2025-08-01 | 56.36 | 56.38 | 55.99 | 56.18 | -0.425% | 62,155 | +27.341% |
| 2025-07-31 | 57.12 | 57.12 | 56.41 | 56.42 | -0.878% | 227,830 | +26.799% |
| 2025-07-30 | 57.38 | 57.39 | 56.85 | 56.92 | -0.715% | 94,175 | +25.685% |
| 2025-07-29 | 57.11 | 57.35 | 57.08 | 57.33 | +1.938% | 28,157 | +24.786% |
| 2025-07-28 | 56.31 | 56.34 | 56.15 | 56.24 | -0.425% | 78,195 | +27.205% |
| 2025-07-25 | 56.09 | 56.48 | 56.09 | 56.48 | +0.552% | 157,123 | +26.664% |
| 2025-07-24 | 56.36 | 56.36 | 56.13 | 56.17 | -1.577% | 86,204 | +27.363% |
| 2025-07-23 | 56.72 | 57.07 | 56.72 | 57.07 | +2.221% | 199,463 | +25.355% |
| 2025-07-22 | 55.66 | 55.84 | 55.45 | 55.83 | -0.940% | 69,906 | +28.139% |
| 2025-07-21 | 56.32 | 56.42 | 56.15 | 56.36 | +0.733% | 80,695 | +26.934% |
| 2025-07-18 | 56.27 | 56.28 | 55.85 | 55.95 | +0.611% | 218,236 | +27.864% |
| 2025-07-17 | 55.04 | 55.74 | 55.04 | 55.61 | +3.307% | 200,967 | +28.646% |
| 2025-07-16 | 53.69 | 53.84 | 53.21 | 53.83 | +0.373% | 161,129 | +32.900% |
| 2025-07-15 | 53.79 | 54.14 | 53.60 | 53.63 | +1.170% | 234,828 | +33.395% |
| 2025-07-14 | 52.76 | 53.05 | 52.76 | 53.01 | +2.158% | 71,744 | +34.956% |
| 2025-07-11 | 51.74 | 51.93 | 51.72 | 51.89 | +1.407% | 23,705 | +37.869% |
| 2025-07-10 | 51.11 | 51.20 | 50.94 | 51.17 | +0.039% | 30,672 | +39.808% |
| 2025-07-09 | 50.95 | 51.18 | 50.91 | 51.15 | -0.428% | 22,705 | +39.863% |
| 2025-07-08 | 51.41 | 51.41 | 51.18 | 51.37 | -0.426% | 28,961 | +39.264% |
| 2025-07-07 | 51.87 | 51.90 | 51.49 | 51.59 | -1.471% | 59,757 | +38.670% |
| 2025-07-03 | 52.17 | 52.36 | 52.06 | 52.36 | +1.179% | 79,763 | +36.631% |
| 2025-07-02 | 51.53 | 51.77 | 51.45 | 51.75 | +0.349% | 165,956 | +38.242% |
| 2025-07-01 | 51.46 | 51.65 | 51.45 | 51.57 | +2.180% | 88,950 | +38.724% |
| 2025-06-30 | 50.42 | 50.56 | 50.30 | 50.47 | +1.468% | 28,708 | +41.748% |
| 2025-06-27 | 50.03 | 50.03 | 49.63 | 49.74 | -3.361% | 108,312 | +43.828% |
| 2025-06-26 | 51.38 | 51.64 | 51.15 | 51.47 | +0.862% | 99,627 | +38.994% |
| 2025-06-25 | 50.61 | 51.08 | 50.61 | 51.03 | +0.830% | 73,481 | +40.192% |
| 2025-06-24 | 50.54 | 50.75 | 50.33 | 50.61 | +4.072% | 77,714 | +41.355% |
| 2025-06-23 | 48.40 | 48.69 | 48.08 | 48.63 | -0.287% | 110,856 | +47.111% |
| 2025-06-20 | 48.97 | 48.97 | 48.64 | 48.77 | -2.245% | 133,825 | +46.689% |
| 2025-06-18 | 50.06 | 50.19 | 49.88 | 49.89 | -2.215% | 111,832 | +43.395% |
| 2025-06-17 | 51.32 | 51.34 | 51.02 | 51.02 | -1.086% | 75,745 | +40.220% |
| 2025-06-16 | 51.71 | 51.76 | 51.49 | 51.58 | -2.990% | 83,384 | +38.697% |
| 2025-06-13 | 53.00 | 53.31 | 53.00 | 53.17 | -0.337% | 27,591 | +34.550% |
| 2025-06-12 | 53.30 | 53.40 | 53.19 | 53.35 | -0.596% | 30,647 | +34.096% |
| 2025-06-11 | 53.70 | 53.84 | 53.54 | 53.67 | +0.675% | 117,359 | +33.296% |
| 2025-06-10 | 53.28 | 53.53 | 53.23 | 53.31 | +0.019% | 92,052 | +34.196% |
| 2025-06-09 | 53.21 | 53.34 | 52.94 | 53.30 | -0.019% | 62,611 | +34.221% |
| 2025-06-06 | 53.53 | 53.53 | 53.18 | 53.31 | -0.169% | 152,090 | +34.196% |
| 2025-06-05 | 53.68 | 53.77 | 53.39 | 53.40 | +0.037% | 12,180 | +33.970% |
| 2025-06-04 | 53.45 | 53.55 | 53.31 | 53.38 | -0.983% | 110,412 | +34.020% |
| 2025-06-03 | 53.98 | 54.00 | 53.85 | 53.91 | -0.204% | 49,263 | +32.703% |
| 2025-06-02 | 54.07 | 54.15 | 53.58 | 54.02 | +1.180% | 597,156 | +32.432% |
| 2025-05-30 | 53.38 | 53.52 | 53.19 | 53.39 | -2.234% | 33,515 | +33.995% |
| 2025-05-29 | 54.59 | 54.84 | 54.54 | 54.61 | +0.478% | 15,249 | +31.002% |
| 2025-05-28 | 54.35 | 54.51 | 54.27 | 54.35 | +0.295% | 16,692 | +31.628% |
| 2025-05-27 | 54.39 | 54.41 | 54.12 | 54.19 | -1.972% | 34,389 | +32.017% |
| 2025-05-23 | 55.00 | 55.45 | 55.00 | 55.28 | +1.134% | 19,021 | +29.414% |
| 2025-05-22 | 54.61 | 54.87 | 54.61 | 54.66 | -0.871% | 123,125 | +30.882% |
| 2025-05-21 | 55.11 | 55.51 | 55.05 | 55.14 | -0.863% | 31,897 | +29.742% |
| 2025-05-20 | 55.33 | 55.65 | 55.33 | 55.62 | +0.524% | 14,551 | +28.623% |
| 2025-05-19 | 55.22 | 55.42 | 55.04 | 55.33 | +0.326% | 18,488 | +29.297% |
| 2025-05-16 | 55.01 | 55.15 | 54.77 | 55.15 | -0.523% | 16,539 | +29.719% |
| 2025-05-15 | 55.49 | 55.50 | 55.28 | 55.44 | -0.912% | 10,912 | +29.040% |
| 2025-05-14 | 56.06 | 56.11 | 55.92 | 55.95 | -0.973% | 23,371 | +27.864% |
| 2025-05-13 | 56.16 | 56.53 | 56.16 | 56.50 | +0.391% | 39,695 | +26.619% |
| 2025-05-12 | 56.34 | 56.72 | 56.05 | 56.28 | -0.372% | 281,271 | +27.114% |
| 2025-05-09 | 56.73 | 56.79 | 56.39 | 56.49 | +0.911% | 43,466 | +26.642% |
| 2025-05-08 | 56.57 | 56.64 | 55.93 | 55.98 | -1.876% | 33,277 | +27.796% |
| 2025-05-07 | 57.03 | 57.43 | 56.94 | 57.05 | +2.204% | 60,405 | +25.399% |
| 2025-05-06 | 55.94 | 56.42 | 55.77 | 55.82 | 0.000% | 516,971 | +28.162% |
| 2025-05-05 | 55.91 | 55.99 | 55.72 | 55.82 | +0.342% | 13,360 | +28.162% |
| 2025-05-02 | 55.55 | 55.90 | 55.45 | 55.63 | +1.868% | 26,016 | +28.600% |
| 2025-05-01 | 54.72 | 55.05 | 54.59 | 54.61 | -0.383% | 23,952 | +31.002% |
| 2025-04-30 | 54.35 | 54.94 | 54.35 | 54.82 | +2.219% | 48,052 | +30.500% |
| 2025-04-29 | 53.85 | 53.85 | 53.51 | 53.63 | +0.544% | 24,184 | +33.395% |
| 2025-04-28 | 53.21 | 53.45 | 52.95 | 53.34 | +0.433% | 65,155 | +34.121% |
| 2025-04-25 | 52.58 | 53.32 | 52.58 | 53.11 | +0.568% | 46,184 | +34.702% |
| 2025-04-24 | 52.68 | 52.88 | 52.55 | 52.81 | +0.247% | 18,535 | +35.467% |
| 2025-04-23 | 53.09 | 53.25 | 52.65 | 52.68 | +0.515% | 263,787 | +35.801% |
| 2025-04-22 | 52.47 | 52.66 | 52.33 | 52.41 | +0.788% | 13,096 | +36.501% |
| 2025-04-21 | 52.28 | 52.28 | 51.59 | 52.00 | -0.211% | 22,906 | +37.577% |
| 2025-04-17 | 52.17 | 52.36 | 51.92 | 52.11 | -0.230% | 54,079 | +37.287% |
| 2025-04-16 | 52.11 | 52.85 | 52.11 | 52.23 | +0.115% | 42,275 | +36.971% |
| 2025-04-15 | 52.39 | 52.39 | 51.93 | 52.17 | 0.000% | 25,860 | +37.129% |