CETFF
CS ETF MSCI ISHARES UCIT
stockOTCETF
EODSep 29, 2026
302.64USD-0.003%(-0.01)16
CETFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 302.64 | 302.64 | 302.64 | 302.64 | -0.003% | 16 | 0.000% |
| 2026-09-28 | 303.04 | 303.04 | 302.65 | 302.65 | -0.961% | 198 | -0.003% |
| 2026-09-23 | 305.87 | 307.05 | 305.59 | 305.59 | -1.562% | 357 | -0.964% |
| 2026-09-22 | 308.92 | 310.44 | 308.92 | 310.44 | +3.417% | 40 | -2.511% |
| 2026-09-18 | 300.18 | 300.18 | 300.18 | 300.18 | +1.034% | 156 | +0.820% |
| 2026-09-16 | 297.11 | 297.11 | 297.11 | 297.11 | +0.579% | 4,500 | +1.862% |
| 2026-09-15 | 295.40 | 295.40 | 295.40 | 295.40 | +0.200% | 69 | +2.452% |
| 2026-09-14 | 294.11 | 294.81 | 294.08 | 294.81 | -2.376% | 563 | +2.657% |
| 2026-09-10 | 301.77 | 302.43 | 301.77 | 301.98 | -1.898% | 77,363 | +0.218% |
| 2026-09-09 | 307.82 | 307.82 | 307.82 | 307.82 | -0.224% | 16 | -1.684% |
| 2026-09-08 | 308.51 | 308.51 | 308.51 | 308.51 | +3.091% | 32 | -1.904% |
| 2026-09-02 | 299.99 | 299.99 | 299.26 | 299.26 | -0.782% | 191 | +1.128% |
| 2026-09-01 | 301.20 | 301.62 | 300.99 | 301.62 | -0.593% | 399 | +0.338% |
| 2026-08-28 | 303.25 | 303.42 | 303.25 | 303.42 | +0.908% | 367 | -0.257% |
| 2026-08-26 | 301.13 | 301.13 | 300.69 | 300.69 | -0.197% | 585 | +0.649% |
| 2026-08-25 | 301.28 | 301.28 | 301.28 | 301.28 | +0.970% | 16 | +0.451% |
| 2026-08-19 | 298.39 | 298.39 | 298.39 | 298.39 | +1.674% | 17 | +1.425% |
| 2026-08-18 | 295.97 | 296.39 | 293.48 | 293.48 | -2.253% | 366 | +3.123% |
| 2026-08-13 | 300.24 | 300.24 | 300.24 | 300.24 | +0.546% | 128,500 | +0.800% |
| 2026-08-12 | 298.95 | 298.95 | 298.61 | 298.61 | +1.950% | 247 | +1.350% |
| 2026-08-11 | 292.90 | 292.90 | 292.90 | 292.90 | +0.906% | 23 | +3.327% |
| 2026-08-10 | 290.27 | 290.27 | 290.27 | 290.27 | -0.437% | 22 | +4.263% |
| 2026-08-07 | 291.54 | 291.54 | 291.54 | 291.54 | -1.320% | 2 | +3.808% |
| 2026-08-05 | 296.55 | 296.55 | 295.44 | 295.44 | +0.934% | 136 | +2.438% |
| 2026-08-04 | 292.71 | 292.71 | 292.71 | 292.71 | +4.519% | 15 | +3.394% |
| 2026-07-30 | 280.05 | 280.05 | 280.05 | 280.05 | +1.960% | 80 | +8.067% |
| 2026-07-29 | 274.67 | 274.67 | 274.67 | 274.67 | -0.511% | 18 | +10.185% |
| 2026-07-28 | 276.08 | 276.08 | 276.08 | 276.08 | -4.829% | 14 | +9.622% |
| 2026-07-22 | 290.08 | 290.08 | 290.08 | 290.08 | -0.562% | 17 | +4.328% |
| 2026-07-21 | 291.73 | 291.73 | 291.73 | 291.73 | +1.969% | 14 | +3.742% |
| 2026-07-20 | 286.09 | 286.09 | 286.09 | 286.09 | +1.585% | 1,260 | +5.784% |
| 2026-07-17 | 281.85 | 281.85 | 281.63 | 281.63 | -3.548% | 1,279 | +7.461% |
| 2026-07-15 | 291.99 | 291.99 | 291.99 | 291.99 | -0.612% | 17 | +3.648% |
| 2026-07-14 | 293.79 | 293.79 | 293.79 | 293.79 | -0.141% | 14 | +3.014% |
| 2026-07-08 | 295.48 | 295.48 | 294.20 | 294.20 | -0.888% | 513 | +2.868% |
| 2026-07-07 | 294.51 | 296.84 | 294.51 | 296.84 | -0.188% | 110 | +1.954% |
| 2026-07-02 | 296.41 | 297.40 | 296.41 | 297.40 | -2.284% | 297 | +1.762% |
| 2026-07-01 | 304.35 | 304.35 | 304.35 | 304.35 | -1.853% | 16 | -0.562% |
| 2026-06-30 | 310.10 | 310.10 | 310.10 | 310.10 | +0.325% | 9,620 | -2.405% |
| 2026-06-25 | 309.09 | 309.09 | 309.09 | 309.09 | +1.302% | 31,828 | -2.088% |
| 2026-06-24 | 305.12 | 305.12 | 305.12 | 305.12 | -0.635% | 16 | -0.813% |
| 2026-06-23 | 307.07 | 307.07 | 307.07 | 307.07 | -5.221% | 13 | -1.443% |
| 2026-06-22 | 323.99 | 323.99 | 323.99 | 323.99 | +3.005% | 20 | -6.589% |
| 2026-06-17 | 314.54 | 314.54 | 314.54 | 314.54 | +0.672% | 16 | -3.782% |
| 2026-06-16 | 312.44 | 312.44 | 312.44 | 312.44 | -0.713% | 405 | -3.135% |
| 2026-06-15 | 314.68 | 314.68 | 314.68 | 314.68 | +6.654% | 10 | -3.826% |
| 2026-06-10 | 296.82 | 297.50 | 295.05 | 295.05 | -1.457% | 129 | +2.574% |
| 2026-06-09 | 300.71 | 300.71 | 299.23 | 299.41 | +0.835% | 334 | +1.079% |
| 2026-06-08 | 296.24 | 296.93 | 294.77 | 296.93 | -0.215% | 1,225 | +1.923% |
| 2026-06-05 | 299.18 | 299.18 | 297.57 | 297.57 | -4.379% | 54 | +1.704% |
| 2026-06-04 | 311.20 | 311.20 | 311.20 | 311.20 | -1.648% | 50 | -2.749% |
| 2026-06-03 | 316.31 | 317.20 | 316.31 | 316.41 | -1.449% | 172 | -4.352% |
| 2026-06-02 | 319.73 | 321.48 | 319.73 | 321.06 | +1.604% | 224 | -5.738% |
| 2026-06-01 | 315.99 | 315.99 | 315.99 | 315.99 | +1.617% | 48 | -4.226% |
| 2026-05-29 | 310.97 | 310.97 | 310.97 | 310.97 | +0.636% | 94 | -2.677% |
| 2026-05-28 | 309.00 | 309.00 | 309.00 | 309.00 | +0.073% | 60 | -2.058% |
| 2026-05-27 | 309.48 | 309.48 | 308.71 | 308.77 | +4.567% | 605 | -1.986% |
| 2026-05-22 | 295.29 | 295.29 | 295.29 | 295.29 | +2.376% | 100 | +2.490% |
| 2026-05-19 | 282.93 | 288.43 | 282.93 | 288.43 | -0.969% | 1,165 | +4.926% |
| 2026-05-18 | 291.25 | 291.25 | 291.25 | 291.25 | +0.786% | 415 | +3.909% |
| 2026-05-15 | 288.98 | 288.98 | 288.98 | 288.98 | -3.147% | 540 | +4.726% |
| 2026-05-13 | 298.37 | 298.37 | 298.37 | 298.37 | +2.678% | 1,550 | +1.430% |
| 2026-05-12 | 290.59 | 290.59 | 290.59 | 290.59 | -3.975% | 16 | +4.147% |
| 2026-05-11 | 302.62 | 302.62 | 302.62 | 302.62 | +0.338% | 574 | +0.007% |
| 2026-05-08 | 301.60 | 301.60 | 301.60 | 301.60 | +0.880% | 752 | +0.345% |
| 2026-05-07 | 300.03 | 300.07 | 298.93 | 298.97 | +2.451% | 3,799 | +1.228% |
| 2026-05-05 | 291.82 | 291.82 | 291.82 | 291.82 | +4.627% | 19,232 | +3.709% |
| 2026-04-30 | 279.26 | 279.33 | 278.91 | 278.91 | +1.256% | 3,445 | +8.507% |
| 2026-04-28 | 276.49 | 276.99 | 275.45 | 275.45 | -0.255% | 122 | +9.870% |
| 2026-04-21 | 276.16 | 276.16 | 276.16 | 276.16 | +0.283% | 15 | +9.590% |
| 2026-04-20 | 275.38 | 275.38 | 275.38 | 275.38 | +0.889% | 185 | +9.900% |
| 2026-04-16 | 272.95 | 272.95 | 272.95 | 272.95 | +1.324% | 15 | +10.878% |
| 2026-04-15 | 269.38 | 269.38 | 269.38 | 269.38 | +4.175% | 115 | +12.345% |
| 2026-04-09 | 258.59 | 258.59 | 258.59 | 258.59 | +5.429% | 17 | +17.036% |
| 2026-04-07 | 245.27 | 245.27 | 245.27 | 245.27 | +0.936% | 281 | +23.390% |
| 2026-04-02 | 243.00 | 243.00 | 243.00 | 243.00 | -2.261% | 16 | +24.545% |
| 2026-04-01 | 248.62 | 248.62 | 248.62 | 248.62 | +2.152% | 50 | +21.728% |
| 2026-03-26 | 244.03 | 244.03 | 243.38 | 243.38 | -1.587% | 932 | +24.348% |
| 2026-03-23 | 247.31 | 247.31 | 247.31 | 247.31 | +0.778% | 6,040 | +22.375% |
| 2026-03-20 | 245.40 | 245.40 | 245.40 | 245.40 | -0.907% | 325 | +23.327% |
| 2026-03-05 | 253.20 | 253.20 | 247.64 | 247.64 | -1.960% | 170 | +22.208% |
| 2026-03-03 | 252.60 | 252.60 | 252.60 | 252.60 | -7.432% | 859 | +19.812% |
| 2026-02-26 | 272.88 | 272.88 | 272.88 | 272.88 | -0.430% | 33,918 | +10.908% |
| 2026-02-24 | 274.05 | 274.05 | 274.05 | 274.05 | +1.282% | 13 | +10.431% |
| 2026-02-20 | 268.32 | 270.59 | 268.32 | 270.59 | +2.069% | 208 | +11.846% |
| 2026-02-18 | 265.10 | 265.10 | 265.10 | 265.10 | +0.322% | 113 | +14.160% |
| 2026-02-12 | 264.25 | 264.25 | 264.25 | 264.25 | +0.702% | 35 | +14.527% |
| 2026-02-10 | 262.70 | 262.70 | 262.41 | 262.41 | +2.536% | 203 | +15.331% |
| 2026-01-30 | 258.80 | 258.80 | 255.92 | 255.92 | -0.736% | 210 | +18.256% |
| 2026-01-29 | 257.70 | 257.82 | 257.70 | 257.82 | -1.635% | 604 | +17.385% |
| 2026-01-28 | 260.42 | 262.10 | 260.42 | 262.10 | +1.152% | 1,294 | +15.466% |
| 2026-01-27 | 258.65 | 259.12 | 258.65 | 259.12 | +1.501% | 202 | +16.796% |
| 2026-01-26 | 255.29 | 255.29 | 255.29 | 255.29 | +1.972% | 178 | +18.549% |
| 2026-01-21 | 250.35 | 250.35 | 250.35 | 250.35 | +0.002% | 1 | +20.887% |
| 2026-01-20 | 250.35 | 250.35 | 250.35 | 250.35 | -1.422% | 20 | +20.890% |
| 2026-01-15 | 253.96 | 253.96 | 253.96 | 253.96 | +0.860% | 80 | +19.170% |
| 2026-01-13 | 251.79 | 251.79 | 251.79 | 251.79 | +1.503% | 21 | +20.195% |
| 2026-01-09 | 247.44 | 248.06 | 247.44 | 248.06 | -0.099% | 271 | +22.001% |
| 2026-01-08 | 248.31 | 248.31 | 248.31 | 248.31 | -0.807% | 10 | +21.880% |
| 2026-01-07 | 250.33 | 250.33 | 250.33 | 250.33 | +0.001% | 1 | +20.897% |
| 2026-01-06 | 250.33 | 250.33 | 250.33 | 250.33 | +4.916% | 21 | +20.898% |
| 2025-12-30 | 238.60 | 238.60 | 238.60 | 238.60 | +1.658% | 21 | +26.841% |
| 2025-12-23 | 234.51 | 234.71 | 234.51 | 234.71 | +0.130% | 811 | +28.944% |
| 2025-12-22 | 234.40 | 234.40 | 234.40 | 234.40 | +0.219% | 2 | +29.112% |
| 2025-12-19 | 233.40 | 233.89 | 233.40 | 233.89 | +2.104% | 328 | +29.395% |
| 2025-12-16 | 229.80 | 229.80 | 229.07 | 229.07 | -2.118% | 86 | +32.117% |
| 2025-12-09 | 234.03 | 234.03 | 234.03 | 234.03 | +0.309% | 21 | +29.319% |
| 2025-12-02 | 233.31 | 233.31 | 233.31 | 233.31 | +1.710% | 21 | +29.718% |
| 2025-11-25 | 230.35 | 230.35 | 229.38 | 229.38 | +1.880% | 118 | +31.936% |
| 2025-11-21 | 225.15 | 225.15 | 225.15 | 225.15 | -2.664% | 270 | +34.416% |
| 2025-11-18 | 231.32 | 231.32 | 231.32 | 231.32 | -2.690% | 21 | +30.835% |
| 2025-11-14 | 237.71 | 237.71 | 237.71 | 237.71 | +0.208% | 63 | +27.315% |
| 2025-11-13 | 237.22 | 237.22 | 237.22 | 237.22 | -1.275% | 21 | +27.580% |
| 2025-11-11 | 238.67 | 240.28 | 238.67 | 240.28 | +3.495% | 1,376 | +25.954% |
| 2025-11-07 | 232.16 | 232.16 | 232.16 | 232.16 | -1.785% | 416 | +30.357% |
| 2025-11-06 | 237.25 | 237.25 | 236.38 | 236.38 | -0.800% | 235 | +28.030% |
| 2025-11-04 | 238.29 | 238.29 | 238.29 | 238.29 | -1.002% | 2,216 | +27.006% |
| 2025-10-30 | 240.77 | 240.77 | 240.70 | 240.70 | +0.537% | 815 | +25.734% |
| 2025-10-24 | 239.41 | 239.41 | 239.41 | 239.41 | +1.810% | 16 | +26.409% |
| 2025-10-22 | 235.90 | 235.90 | 235.16 | 235.16 | -0.426% | 94 | +28.697% |
| 2025-10-21 | 236.21 | 236.34 | 236.16 | 236.16 | -0.996% | 1,499 | +28.149% |
| 2025-10-20 | 238.54 | 238.54 | 238.54 | 238.54 | +1.899% | 9 | +26.873% |
| 2025-10-17 | 233.65 | 234.09 | 233.65 | 234.09 | -0.397% | 67 | +29.282% |
| 2025-10-16 | 235.03 | 235.03 | 235.03 | 235.03 | +3.033% | 10 | +28.770% |
| 2025-10-14 | 226.76 | 228.11 | 226.76 | 228.11 | -3.020% | 640 | +32.676% |
| 2025-10-08 | 235.21 | 235.21 | 235.21 | 235.21 | +0.453% | 3 | +28.669% |
| 2025-10-07 | 234.15 | 234.15 | 234.15 | 234.15 | -0.475% | 89 | +29.252% |
| 2025-10-03 | 235.27 | 235.27 | 235.27 | 235.27 | +0.574% | 4 | +28.638% |
| 2025-10-02 | 233.77 | 233.92 | 233.77 | 233.92 | +2.554% | 44 | +29.377% |
| 2025-09-23 | 228.10 | 228.10 | 228.10 | 228.10 | -0.139% | 42 | +32.681% |
| 2025-09-16 | 228.41 | 228.41 | 228.41 | 228.41 | +0.799% | 5 | +32.497% |
| 2025-09-15 | 226.60 | 226.60 | 226.60 | 226.60 | +0.794% | 310 | +33.556% |
| 2025-09-12 | 225.28 | 225.28 | 224.82 | 224.82 | -0.280% | 570 | +34.616% |
| 2025-09-11 | 225.45 | 225.45 | 225.45 | 225.45 | +4.374% | 239 | +34.239% |
| 2025-09-03 | 216.00 | 216.00 | 216.00 | 216.00 | -0.125% | 79 | +40.112% |
| 2025-08-18 | 216.27 | 216.27 | 216.27 | 216.27 | +0.976% | 65 | +39.936% |
| 2025-08-15 | 214.18 | 214.18 | 214.18 | 214.18 | +0.770% | 466 | +41.302% |
| 2025-08-12 | 212.54 | 212.54 | 212.54 | 212.54 | +0.748% | 22 | +42.390% |
| 2025-08-08 | 210.97 | 210.97 | 210.97 | 210.97 | +0.057% | 948 | +43.455% |
| 2025-07-30 | 211.16 | 211.16 | 210.84 | 210.84 | +2.148% | 168 | +43.538% |
| 2025-07-08 | 206.41 | 206.41 | 206.41 | 206.41 | +0.199% | 2 | +46.621% |
| 2025-07-07 | 206.00 | 206.00 | 206.00 | 206.00 | -0.624% | 10 | +46.913% |
| 2025-07-01 | 207.29 | 207.29 | 207.29 | 207.29 | +0.516% | 6,425 | +45.996% |
| 2025-06-25 | 206.23 | 206.23 | 206.23 | 206.23 | +4.325% | 634 | +46.749% |
| 2025-06-06 | 197.68 | 197.68 | 197.68 | 197.68 | +2.209% | 58 | +53.096% |
| 2025-06-03 | 193.41 | 193.41 | 193.41 | 193.41 | +0.826% | 1,624 | +56.478% |
| 2025-05-30 | 191.82 | 191.82 | 191.82 | 191.82 | -1.086% | 10 | +57.770% |
| 2025-05-27 | 193.93 | 193.93 | 193.93 | 193.93 | +7.446% | 124 | +56.057% |
| 2025-05-02 | 180.49 | 180.49 | 180.49 | 180.49 | -0.000% | 2 | +67.678% |
| 2025-04-29 | 180.49 | 180.49 | 180.49 | 180.49 | +0.702% | 282 | +67.677% |
| 2025-04-28 | 179.23 | 179.23 | 179.23 | 179.23 | -0.452% | 31 | +68.855% |
| 2025-04-24 | 179.42 | 181.05 | 179.42 | 180.04 | -0.555% | 75 | +68.092% |
| 2025-04-23 | 179.77 | 181.05 | 179.77 | 181.05 | +2.978% | 29 | +67.158% |
| 2025-04-22 | 176.47 | 176.47 | 175.81 | 175.81 | +1.539% | 11 | +72.136% |
| 2025-04-21 | 175.67 | 175.67 | 173.15 | 173.15 | -1.075% | 6,213 | +74.785% |
| 2025-04-17 | 175.60 | 175.60 | 174.85 | 175.03 | +0.725% | 380 | +72.906% |
| 2025-04-16 | 173.71 | 173.77 | 173.71 | 173.77 | -1.371% | 120 | +74.159% |
| 2025-04-15 | 175.91 | 176.19 | 175.91 | 176.19 | +0.801% | 11 | +71.772% |
| 2025-04-14 | 175.80 | 175.80 | 174.79 | 174.79 | +0.498% | 79 | +73.148% |
| 2025-04-11 | 172.54 | 173.92 | 172.54 | 173.92 | +2.160% | 97 | +74.009% |
| 2025-04-10 | 170.25 | 170.25 | 170.25 | 170.25 | +1.013% | 11 | +77.768% |
| 2025-04-09 | 161.40 | 168.54 | 161.40 | 168.54 | +1.649% | 653 | +79.569% |
| 2025-04-08 | 165.80 | 165.80 | 165.80 | 165.80 | +1.604% | 118 | +82.531% |
| 2025-04-07 | 161.93 | 166.63 | 161.93 | 163.18 | -5.072% | 4,759 | +85.459% |
| 2025-04-04 | 172.56 | 172.56 | 169.61 | 171.90 | -5.511% | 10,192 | +76.052% |
| 2025-04-03 | 181.56 | 181.93 | 180.99 | 181.93 | -1.233% | 9,552 | +66.350% |
| 2025-04-02 | 184.20 | 184.20 | 184.20 | 184.20 | -0.486% | 16 | +64.299% |
| 2025-04-01 | 183.47 | 185.10 | 183.47 | 185.10 | +1.592% | 1,836 | +63.500% |
| 2025-03-31 | 182.20 | 182.20 | 182.20 | 182.20 | -3.533% | 5 | +66.103% |
| 2025-03-25 | 188.87 | 188.87 | 188.87 | 188.87 | -0.422% | 149 | +60.234% |
| 2025-03-19 | 189.68 | 189.68 | 189.68 | 189.68 | -0.362% | 60 | +59.557% |
| 2025-03-18 | 190.37 | 190.37 | 190.37 | 190.37 | +0.338% | 133 | +58.979% |
| 2025-03-17 | 189.72 | 189.72 | 189.72 | 189.72 | +2.875% | 12 | +59.516% |
| 2025-03-13 | 184.42 | 184.42 | 184.42 | 184.42 | -0.636% | 162 | +64.102% |
| 2025-03-12 | 185.26 | 185.60 | 185.26 | 185.60 | +0.903% | 2,928 | +63.059% |
| 2025-03-11 | 184.40 | 184.40 | 183.90 | 183.94 | -1.917% | 314 | +64.531% |
| 2025-03-06 | 187.54 | 187.54 | 187.54 | 187.54 | +2.817% | 20 | +61.378% |
| 2025-03-04 | 183.04 | 183.85 | 182.40 | 182.40 | +1.868% | 87 | +65.924% |
| 2025-03-03 | 179.05 | 179.05 | 179.05 | 179.05 | -1.267% | 2 | +69.023% |
| 2025-02-28 | 181.35 | 181.35 | 181.35 | 181.35 | -5.300% | 219 | +66.882% |
| 2025-02-27 | 191.50 | 191.50 | 191.50 | 191.50 | +0.261% | 2 | +58.037% |
| 2025-02-26 | 189.22 | 191.00 | 189.22 | 191.00 | +1.969% | 17 | +58.449% |
| 2025-02-25 | 187.31 | 187.31 | 187.31 | 187.31 | -1.819% | 175 | +61.569% |
| 2025-02-21 | 190.78 | 190.78 | 190.78 | 190.78 | +4.833% | 44 | +58.630% |
| 2025-02-13 | 181.99 | 181.99 | 181.99 | 181.99 | +0.339% | 11 | +66.296% |
| 2025-02-11 | 181.37 | 181.37 | 181.37 | 181.37 | -0.282% | 2 | +66.860% |
| 2025-02-10 | 181.89 | 181.89 | 181.89 | 181.89 | +0.747% | 9 | +66.389% |
| 2025-02-06 | 180.54 | 180.54 | 180.54 | 180.54 | +1.041% | 21 | +67.631% |
| 2025-02-03 | 178.68 | 178.68 | 178.68 | 178.68 | -0.279% | 27 | +69.377% |
| 2025-01-30 | 179.18 | 179.18 | 179.18 | 179.18 | +0.696% | 153 | +68.904% |
| 2025-01-29 | 177.94 | 177.94 | 177.94 | 177.94 | +1.540% | 7 | +70.080% |
| 2025-01-28 | 175.33 | 175.33 | 175.24 | 175.24 | -2.099% | 2 | +72.698% |
| 2025-01-24 | 179.51 | 179.51 | 179.00 | 179.00 | +0.797% | 9,563 | +69.073% |
| 2025-01-22 | 178.28 | 178.28 | 177.59 | 177.59 | +0.307% | 94 | +70.420% |
| 2025-01-21 | 177.04 | 177.04 | 177.04 | 177.04 | +0.854% | 330 | +70.944% |
| 2025-01-16 | 175.54 | 175.54 | 175.54 | 175.54 | +0.630% | 950 | +72.404% |
| 2025-01-15 | 174.44 | 174.44 | 174.44 | 174.44 | +3.136% | 1 | +73.490% |
| 2025-01-13 | 168.89 | 169.14 | 168.89 | 169.14 | -2.172% | 11 | +78.932% |
| 2025-01-10 | 172.89 | 172.89 | 172.89 | 172.89 | -1.124% | 83 | +75.045% |
| 2025-01-08 | 174.86 | 174.86 | 174.86 | 174.86 | -1.303% | 310 | +73.078% |
| 2025-01-03 | 177.17 | 177.17 | 177.17 | 177.17 | +0.157% | 6 | +70.823% |
| 2025-01-02 | 176.89 | 176.89 | 176.89 | 176.89 | -0.456% | 474 | +71.092% |
| 2024-12-30 | 178.01 | 178.01 | 177.70 | 177.70 | -0.986% | 592 | +70.311% |
| 2024-12-20 | 176.86 | 179.47 | 176.86 | 179.47 | -0.062% | 372 | +68.633% |
| 2024-12-19 | 178.60 | 179.58 | 178.60 | 179.58 | -0.088% | 646 | +68.529% |
| 2024-12-18 | 179.91 | 180.84 | 179.74 | 179.74 | -1.270% | 7,481 | +68.380% |
| 2024-12-13 | 182.05 | 182.05 | 182.05 | 182.05 | -0.356% | 1,550 | +66.242% |
| 2024-12-10 | 182.70 | 182.70 | 182.70 | 182.70 | -2.031% | 263 | +65.651% |
| 2024-12-09 | 186.49 | 186.49 | 186.49 | 186.49 | +3.141% | 11,888 | +62.286% |
| 2024-12-05 | 181.96 | 181.96 | 180.81 | 180.81 | +0.242% | 35 | +67.383% |
| 2024-12-03 | 179.11 | 180.37 | 179.11 | 180.37 | +0.094% | 163 | +67.789% |
| 2024-12-02 | 180.20 | 180.20 | 180.20 | 180.20 | +0.823% | 144 | +67.947% |
| 2024-11-29 | 177.39 | 178.73 | 177.39 | 178.73 | -0.595% | 56 | +69.329% |
| 2024-11-25 | 179.80 | 179.80 | 179.80 | 179.80 | +0.424% | 2,516 | +68.321% |
| 2024-11-22 | 179.69 | 179.69 | 179.04 | 179.04 | +0.302% | 621 | +69.035% |
| 2024-11-21 | 178.50 | 178.50 | 178.50 | 178.50 | -0.744% | 15 | +69.545% |
| 2024-11-14 | 179.84 | 179.84 | 179.84 | 179.84 | -0.322% | 221 | +68.284% |
| 2024-11-13 | 180.72 | 180.72 | 180.42 | 180.42 | -2.789% | 170 | +67.742% |
| 2024-11-11 | 186.26 | 186.26 | 185.51 | 185.60 | -3.002% | 398 | +63.064% |
| 2024-11-07 | 191.45 | 191.45 | 191.34 | 191.34 | +2.293% | 3,215 | +58.168% |
| 2024-11-04 | 187.05 | 187.05 | 187.05 | 187.05 | -0.295% | 107 | +61.795% |
| 2024-11-01 | 187.69 | 188.12 | 187.61 | 187.61 | -0.755% | 169 | +61.317% |
| 2024-10-29 | 189.03 | 189.03 | 189.03 | 189.03 | +4.151% | 12,788 | +60.099% |
| 2024-09-19 | 181.50 | 181.50 | 181.50 | 181.50 | +1.148% | 50 | +66.745% |
| 2024-09-17 | 179.44 | 179.44 | 179.44 | 179.44 | -0.592% | 400 | +68.659% |
| 2024-08-26 | 180.51 | 180.51 | 180.51 | 180.51 | +3.325% | 11,612 | +67.660% |
| 2024-08-13 | 174.70 | 174.70 | 174.70 | 174.70 | +4.234% | 177 | +73.235% |
| 2024-08-06 | 167.60 | 167.60 | 167.60 | 167.60 | -4.922% | 362 | +80.570% |
| 2024-06-14 | 176.28 | 176.28 | 176.28 | 176.28 | +3.257% | 153 | +71.682% |
| 2024-05-31 | 170.72 | 170.72 | 170.72 | 170.72 | -1.227% | 150 | +77.273% |
| 2024-05-30 | 172.84 | 172.84 | 172.84 | 172.84 | +1.475% | 156 | +75.099% |
| 2024-05-09 | 170.33 | 170.33 | 170.33 | 170.33 | +1.749% | 165 | +77.682% |
| 2024-05-02 | 166.52 | 167.40 | 166.52 | 167.40 | +1.220% | 193 | +80.789% |
| 2024-04-30 | 165.38 | 165.38 | 165.38 | 165.38 | +2.709% | 300 | +82.995% |
| 2024-04-23 | 161.02 | 161.02 | 161.02 | 161.02 | +0.493% | 385 | +87.952% |
| 2024-04-18 | 160.23 | 160.23 | 160.23 | 160.23 | +0.754% | 55 | +88.880% |
| 2024-04-17 | 159.03 | 159.03 | 159.03 | 159.03 | -0.445% | 2,065 | +90.304% |
| 2024-04-16 | 159.74 | 159.74 | 159.74 | 159.74 | -4.402% | 27 | +89.457% |
| 2024-04-09 | 167.10 | 167.10 | 167.10 | 167.10 | +0.517% | 265 | +81.118% |
| 2024-04-08 | 166.24 | 166.24 | 166.24 | 166.24 | +0.754% | 100 | +82.054% |
| 2024-04-03 | 164.99 | 164.99 | 164.99 | 164.99 | +0.782% | 91 | +83.427% |
| 2024-03-22 | 163.71 | 163.71 | 163.71 | 163.71 | +0.829% | 1,000 | +84.862% |
| 2024-03-20 | 162.37 | 162.37 | 162.37 | 162.37 | +0.250% | 89 | +86.395% |
| 2024-03-19 | 162.13 | 162.13 | 161.96 | 161.96 | -1.404% | 185 | +86.860% |
| 2024-03-18 | 164.27 | 164.27 | 164.27 | 164.27 | +0.411% | 30 | +84.237% |
| 2024-03-14 | 163.59 | 163.59 | 163.59 | 163.59 | +1.574% | 100 | +84.994% |
| 2024-03-04 | 161.06 | 161.06 | 161.06 | 161.06 | +1.461% | 8 | +87.907% |
| 2024-02-29 | 158.74 | 158.74 | 158.74 | 158.74 | +3.853% | 726 | +90.652% |
| 2024-02-08 | 152.85 | 152.85 | 152.85 | 152.85 | +0.576% | 69 | +97.999% |
| 2024-02-05 | 152.01 | 152.01 | 151.97 | 151.97 | +0.119% | 71 | +99.140% |
| 2024-02-02 | 151.79 | 151.79 | 151.79 | 151.79 | -0.146% | 468 | +99.376% |
| 2024-02-01 | 152.02 | 152.02 | 152.02 | 152.02 | -1.222% | 71 | +99.085% |
| 2024-01-26 | 153.32 | 153.90 | 153.32 | 153.90 | +2.660% | 6 | +96.652% |
| 2024-01-22 | 150.75 | 150.75 | 149.91 | 149.91 | -0.057% | 2,319 | +101.883% |
| 2024-01-18 | 150.00 | 150.00 | 150.00 | 150.00 | -1.511% | 402 | +101.768% |
| 2024-01-16 | 152.30 | 152.30 | 152.30 | 152.30 | -0.973% | 21 | +98.719% |
| 2024-01-10 | 154.57 | 154.57 | 153.79 | 153.79 | +0.048% | 443 | +96.785% |
| 2024-01-09 | 153.72 | 153.72 | 153.72 | 153.72 | -2.523% | 52 | +96.879% |
| 2024-01-02 | 158.33 | 158.33 | 157.70 | 157.70 | +0.561% | 4,473 | +91.911% |
| 2023-12-27 | 157.21 | 157.21 | 156.82 | 156.82 | +0.843% | 3,341 | +92.988% |
| 2023-12-21 | 155.51 | 155.51 | 155.51 | 155.51 | +0.608% | 1,550 | +94.615% |
| 2023-12-15 | 155.81 | 155.81 | 154.57 | 154.57 | -0.725% | 1,529 | +95.797% |
| 2023-12-14 | 155.70 | 155.70 | 155.70 | 155.70 | +2.139% | 3 | +94.377% |
| 2023-12-12 | 152.44 | 152.44 | 152.44 | 152.44 | +0.186% | 126 | +98.535% |
| 2023-12-06 | 152.15 | 152.15 | 152.15 | 152.15 | +0.901% | 55 | +98.905% |
| 2023-12-05 | 150.79 | 150.79 | 150.79 | 150.79 | -1.594% | 20 | +100.698% |
| 2023-12-01 | 153.24 | 153.24 | 153.24 | 153.24 | -0.384% | 12 | +97.499% |
| 2023-11-24 | 153.83 | 153.83 | 153.83 | 153.83 | +0.327% | 42 | +96.741% |
| 2023-11-22 | 153.33 | 153.33 | 153.33 | 153.33 | -1.102% | 99 | +97.385% |
| 2023-11-20 | 155.03 | 155.03 | 155.03 | 155.03 | +1.947% | 2,250 | +95.209% |
| 2023-11-06 | 152.07 | 152.07 | 152.07 | 152.07 | +5.563% | 11 | +99.009% |
| 2023-10-25 | 144.06 | 144.06 | 144.06 | 144.06 | -0.111% | 269 | +110.080% |
| 2023-10-23 | 144.22 | 144.22 | 144.22 | 144.22 | -1.602% | 48 | +109.847% |
| 2023-10-18 | 146.73 | 146.73 | 146.57 | 146.57 | -2.434% | 2,891 | +106.485% |
| 2023-10-16 | 150.23 | 150.23 | 150.23 | 150.23 | -0.681% | 3 | +101.459% |
| 2023-10-12 | 151.14 | 151.26 | 151.14 | 151.26 | +0.088% | 29 | +100.086% |
| 2023-10-10 | 151.12 | 151.12 | 151.12 | 151.12 | +1.258% | 270 | +100.262% |
| 2023-09-21 | 149.26 | 149.26 | 149.25 | 149.25 | -3.668% | 415 | +102.781% |
| 2023-09-14 | 154.93 | 154.93 | 154.93 | 154.93 | +1.138% | 260 | +95.344% |
| 2023-09-07 | 153.18 | 153.18 | 153.18 | 153.18 | -1.446% | 181 | +97.566% |
| 2023-09-05 | 155.43 | 155.43 | 155.43 | 155.43 | -0.173% | 17 | +94.710% |
| 2023-09-01 | 155.70 | 155.70 | 155.70 | 155.70 | +0.687% | 25 | +94.372% |
| 2023-08-31 | 154.64 | 154.64 | 154.64 | 154.64 | +0.971% | 23 | +95.707% |
| 2023-08-24 | 153.15 | 153.15 | 153.15 | 153.15 | +2.466% | 50 | +97.607% |
| 2023-08-21 | 149.47 | 149.47 | 149.47 | 149.47 | -0.703% | 24 | +102.480% |
| 2023-08-18 | 150.53 | 150.53 | 150.53 | 150.53 | -0.910% | 2,830 | +101.057% |
| 2023-08-17 | 153.06 | 153.06 | 151.91 | 151.91 | -0.050% | 561 | +99.227% |
| 2023-08-16 | 151.98 | 151.98 | 151.98 | 151.98 | -3.722% | 106 | +99.127% |
| 2023-08-09 | 157.86 | 157.86 | 157.86 | 157.86 | -1.597% | 9 | +91.715% |
| 2023-08-04 | 160.42 | 160.42 | 160.42 | 160.42 | +0.862% | 6 | +88.654% |
| 2023-08-02 | 159.33 | 159.51 | 159.05 | 159.05 | -2.725% | 7,110 | +90.280% |
| 2023-08-01 | 163.18 | 163.51 | 163.18 | 163.51 | -1.265% | 97 | +85.094% |
| 2023-07-28 | 165.60 | 165.60 | 165.60 | 165.60 | +2.363% | 547 | +82.752% |
| 2023-07-25 | 161.78 | 161.78 | 161.78 | 161.78 | +2.326% | 70 | +87.071% |
| 2023-07-21 | 158.10 | 158.10 | 158.10 | 158.10 | -1.205% | 138 | +91.423% |
| 2023-07-18 | 160.03 | 160.03 | 160.03 | 160.03 | +2.354% | 67 | +89.115% |
| 2023-07-11 | 156.35 | 156.35 | 156.35 | 156.35 | +1.058% | 1,282 | +93.567% |
| 2023-07-07 | 154.71 | 154.71 | 154.71 | 154.71 | +0.179% | 24 | +95.614% |
| 2023-06-28 | 154.44 | 154.44 | 154.44 | 154.44 | -0.252% | 1 | +95.964% |
| 2023-06-26 | 154.83 | 154.83 | 154.83 | 154.83 | +1.336% | 200 | +95.470% |
| 2023-06-23 | 152.60 | 152.79 | 152.60 | 152.79 | -2.497% | 37 | +98.081% |
| 2023-06-20 | 156.70 | 156.70 | 156.70 | 156.70 | +1.543% | 482 | +93.134% |
| 2023-06-07 | 154.32 | 154.32 | 154.32 | 154.32 | +0.392% | 230 | +96.114% |
| 2023-06-05 | 153.72 | 153.72 | 153.72 | 153.72 | +0.793% | 33 | +96.884% |
| 2023-05-26 | 152.51 | 152.51 | 152.51 | 152.51 | +1.742% | 20 | +98.445% |
| 2023-05-24 | 149.90 | 149.90 | 149.90 | 149.90 | -1.485% | 105 | +101.902% |
| 2023-05-23 | 152.15 | 152.15 | 152.15 | 152.15 | -1.079% | 6 | +98.905% |
| 2023-05-22 | 153.81 | 153.81 | 153.81 | 153.81 | +0.793% | 470 | +96.759% |
| 2023-05-19 | 152.60 | 152.60 | 152.60 | 152.60 | -0.442% | 4 | +98.320% |
| 2023-05-17 | 153.28 | 153.28 | 153.28 | 153.28 | +0.011% | 203 | +97.443% |
| 2023-05-09 | 153.26 | 153.26 | 153.26 | 153.26 | +1.141% | 3 | +97.465% |
| 2023-05-02 | 151.53 | 151.53 | 151.53 | 151.53 | -3.032% | 217 | +99.719% |
| 2023-04-11 | 156.27 | 156.27 | 156.27 | 156.27 | +0.218% | 120 | +93.663% |
| 2023-04-04 | 155.93 | 155.93 | 155.93 | 155.93 | -0.692% | 8 | +94.085% |
| 2023-03-30 | 157.02 | 157.02 | 157.02 | 157.02 | +0.991% | 3,180 | +92.742% |
| 2023-03-29 | 155.48 | 155.48 | 155.48 | 155.48 | +1.108% | 300 | +94.653% |
| 2023-03-24 | 153.77 | 153.77 | 153.77 | 153.77 | +2.175% | 7 | +96.810% |
| 2023-03-21 | 151.05 | 151.05 | 150.50 | 150.50 | +0.881% | 166 | +101.091% |
| 2023-03-13 | 149.19 | 149.19 | 149.19 | 149.19 | -0.781% | 320 | +102.863% |
| 2023-03-10 | 150.36 | 150.36 | 150.36 | 150.36 | -0.424% | 15 | +101.277% |
| 2023-03-09 | 151.40 | 151.40 | 151.00 | 151.00 | -3.066% | 470 | +100.425% |
| 2023-02-23 | 155.78 | 155.78 | 155.78 | 155.78 | -1.194% | 11 | +94.280% |
| 2023-02-15 | 157.66 | 157.66 | 157.66 | 157.66 | -1.930% | 13 | +91.961% |
| 2023-02-08 | 160.76 | 160.76 | 160.76 | 160.76 | +0.513% | 224 | +88.256% |
| 2023-02-07 | 159.94 | 159.94 | 159.94 | 159.94 | -3.120% | 12 | +89.222% |
| 2023-02-02 | 164.64 | 165.09 | 164.64 | 165.09 | +6.510% | 1,429 | +83.319% |
| 2023-02-01 | 155.00 | 155.00 | 155.00 | 155.00 | -4.439% | 74 | +95.252% |
| 2023-01-31 | 162.87 | 162.87 | 162.20 | 162.20 | -2.583% | 58 | +86.585% |
| 2023-01-25 | 166.50 | 166.50 | 166.50 | 166.50 | +1.050% | 14 | +81.767% |
| 2023-01-20 | 164.77 | 164.77 | 164.77 | 164.77 | +1.096% | 525 | +83.675% |
| 2023-01-17 | 162.98 | 162.98 | 162.98 | 162.98 | +0.205% | 2,673 | +85.688% |
| 2023-01-13 | 162.65 | 162.65 | 162.65 | 162.65 | +0.799% | 489 | +86.069% |
| 2023-01-12 | 161.36 | 161.36 | 161.36 | 161.36 | +0.062% | 660 | +87.555% |
| 2023-01-11 | 160.08 | 161.26 | 160.08 | 161.26 | +7.712% | 27 | +87.671% |
| 2022-12-29 | 150.25 | 150.25 | 149.72 | 149.72 | +1.654% | 38 | +102.145% |
| 2022-12-27 | 147.28 | 147.28 | 147.28 | 147.28 | -0.116% | 34 | +105.488% |
| 2022-12-22 | 147.45 | 147.45 | 147.45 | 147.45 | -0.536% | 3,446 | +105.250% |
| 2022-12-21 | 148.24 | 148.24 | 148.24 | 148.24 | +0.558% | 262 | +104.151% |
| 2022-12-15 | 149.57 | 149.57 | 147.42 | 147.42 | -3.139% | 1,008 | +105.289% |
| 2022-12-08 | 152.20 | 152.20 | 152.20 | 152.20 | +0.132% | 216 | +98.844% |
| 2022-12-02 | 152.00 | 152.00 | 152.00 | 152.00 | +5.009% | 48 | +99.106% |
| 2022-11-29 | 144.75 | 144.75 | 144.75 | 144.75 | +0.451% | 212 | +109.079% |
| 2022-11-28 | 144.10 | 144.10 | 144.10 | 144.10 | +1.053% | 7,010 | +110.022% |
| 2022-11-17 | 142.60 | 142.60 | 142.60 | 142.60 | +5.123% | 182 | +112.233% |
| 2022-11-07 | 135.65 | 135.65 | 135.65 | 135.65 | +5.977% | 3,566 | +123.105% |
| 2022-11-03 | 128.00 | 128.00 | 128.00 | 128.00 | 0.000% | 3,125 | +136.439% |
| 2022-11-02 | 128.00 | 128.00 | 128.00 | 128.00 | +1.951% | 278 | +136.439% |
| 2022-10-28 | 125.55 | 125.55 | 125.55 | 125.55 | -3.719% | 57 | +141.052% |
| 2022-10-18 | 130.40 | 130.40 | 130.40 | 130.40 | -0.458% | 137 | +132.087% |
| 2022-10-12 | 131.00 | 131.00 | 131.00 | 131.00 | -4.262% | 269 | +131.024% |
| 2022-10-05 | 136.83 | 136.83 | 136.83 | 136.83 | +2.355% | 34 | +121.178% |
| 2022-09-30 | 133.68 | 133.68 | 133.68 | 133.68 | -2.875% | 2,075 | +126.386% |
| 2022-09-23 | 137.53 | 137.64 | 137.53 | 137.64 | -8.544% | 9 | +119.877% |
| 2022-09-02 | 150.50 | 150.50 | 150.50 | 150.50 | -1.634% | 10 | +101.090% |
| 2022-08-29 | 153.00 | 153.00 | 153.00 | 153.00 | -1.778% | 201 | +97.805% |
| 2022-08-18 | 155.77 | 155.77 | 155.77 | 155.77 | +0.141% | 7 | +94.287% |
| 2022-08-10 | 155.55 | 155.55 | 155.55 | 155.55 | +1.402% | 16 | +94.562% |
| 2022-07-11 | 154.00 | 154.00 | 153.40 | 153.40 | -2.455% | 1,221 | +97.289% |
| 2022-07-07 | 157.26 | 157.26 | 157.26 | 157.26 | +3.325% | 11 | +92.445% |
| 2022-07-05 | 152.20 | 152.20 | 152.20 | 152.20 | -2.983% | 8 | +98.844% |
| 2022-06-30 | 156.88 | 156.88 | 156.88 | 156.88 | -0.076% | 1,774 | +92.913% |
| 2022-05-26 | 157.00 | 157.00 | 157.00 | 157.00 | +0.835% | 1,150 | +92.765% |
| 2022-05-17 | 155.70 | 155.70 | 155.70 | 155.70 | -3.429% | 238 | +94.375% |
| 2022-05-03 | 161.23 | 161.23 | 161.23 | 161.23 | -2.669% | 382 | +87.709% |
| 2022-04-19 | 165.65 | 165.65 | 165.65 | 165.65 | -1.496% | 189 | +82.699% |
| 2022-04-13 | 168.17 | 168.17 | 168.17 | 168.17 | -2.172% | 38 | +79.966% |
| 2022-03-31 | 171.90 | 171.90 | 171.90 | 171.90 | +1.416% | 1,541 | +76.057% |
| 2022-03-17 | 169.50 | 169.50 | 169.50 | 169.50 | -9.479% | 848 | +78.549% |
| 2022-02-17 | 188.40 | 188.40 | 187.00 | 187.25 | +0.672% | 457 | +61.624% |
| 2022-02-08 | 187.44 | 187.44 | 185.56 | 186.00 | 0.000% | 217 | +62.710% |