CSTNL
ISHARES CORE S&P 500 UCIT
stockOTCETF
EODOct 2, 2026
836.25USD+1.306%(+10.78)41,485
CSTNL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 835.00 | 836.51 | 830.24 | 836.25 | +1.306% | 41,485 | 0.000% |
| 2026-10-01 | 827.35 | 831.12 | 819.82 | 825.47 | +0.113% | 49,240 | +1.306% |
| 2026-09-30 | 829.13 | 835.57 | 824.51 | 824.53 | -0.031% | 10,377 | +1.421% |
| 2026-09-29 | 830.81 | 831.06 | 823.37 | 824.79 | -0.841% | 29,629 | +1.389% |
| 2026-09-28 | 832.59 | 833.79 | 826.31 | 831.79 | -0.137% | 4,575 | +0.536% |
| 2026-09-25 | 833.77 | 837.80 | 830.53 | 832.94 | +0.053% | 7,136 | +0.398% |
| 2026-09-24 | 828.01 | 835.20 | 825.36 | 832.50 | -0.155% | 14,363 | +0.451% |
| 2026-09-23 | 836.29 | 837.50 | 827.74 | 833.79 | -0.125% | 15,753 | +0.295% |
| 2026-09-22 | 839.56 | 841.36 | 834.12 | 834.83 | -0.191% | 8,366 | +0.170% |
| 2026-09-21 | 830.65 | 841.48 | 830.11 | 836.43 | +1.367% | 15,603 | -0.022% |
| 2026-09-18 | 824.94 | 827.01 | 819.59 | 825.15 | +0.413% | 15,352 | +1.345% |
| 2026-09-17 | 823.34 | 827.17 | 820.75 | 821.75 | +0.791% | 7,038 | +1.764% |
| 2026-09-16 | 820.43 | 824.83 | 813.00 | 815.30 | +0.073% | 14,254 | +2.570% |
| 2026-09-15 | 820.76 | 821.09 | 814.70 | 814.70 | -0.654% | 13,859 | +2.645% |
| 2026-09-14 | 819.45 | 826.74 | 818.17 | 820.07 | -1.080% | 12,357 | +1.973% |
| 2026-09-11 | 827.60 | 830.28 | 823.39 | 829.02 | +1.588% | 9,729 | +0.872% |
| 2026-09-10 | 818.57 | 822.78 | 815.98 | 816.06 | -0.589% | 16,989 | +2.474% |
| 2026-09-09 | 825.76 | 827.40 | 819.99 | 820.90 | -1.215% | 17,525 | +1.870% |
| 2026-09-08 | 831.31 | 832.44 | 825.48 | 831.00 | +0.234% | 8,573 | +0.632% |
| 2026-09-04 | 833.38 | 834.99 | 828.27 | 829.06 | -1.134% | 10,180 | +0.867% |
| 2026-09-03 | 830.40 | 839.22 | 829.72 | 838.57 | +1.082% | 8,340 | -0.277% |
| 2026-09-02 | 824.20 | 829.85 | 822.84 | 829.60 | +1.160% | 22,014 | +0.802% |
| 2026-09-01 | 823.88 | 828.44 | 818.29 | 820.09 | -0.666% | 20,080 | +1.971% |
| 2026-08-31 | 832.33 | 832.33 | 823.73 | 825.58 | -0.382% | 4,723 | +1.292% |
| 2026-08-28 | 834.23 | 837.58 | 828.01 | 828.75 | -0.158% | 11,833 | +0.906% |
| 2026-08-27 | 828.71 | 837.34 | 828.71 | 830.06 | +0.526% | 22,740 | +0.746% |
| 2026-08-26 | 826.61 | 831.54 | 823.13 | 825.71 | -0.557% | 8,578 | +1.276% |
| 2026-08-25 | 828.07 | 830.34 | 823.65 | 830.34 | +0.978% | 26,524 | +0.712% |
| 2026-08-24 | 827.80 | 829.27 | 821.89 | 822.29 | -0.945% | 36,490 | +1.697% |
| 2026-08-21 | 828.09 | 850.00 | 823.89 | 830.14 | +1.042% | 8,036 | +0.736% |
| 2026-08-20 | 828.17 | 830.73 | 821.58 | 821.58 | -0.728% | 7,834 | +1.786% |
| 2026-08-19 | 832.90 | 836.66 | 826.07 | 827.60 | -0.537% | 6,142 | +1.045% |
| 2026-08-18 | 831.44 | 833.25 | 826.71 | 832.06 | -0.654% | 5,419 | +0.503% |
| 2026-08-17 | 839.21 | 840.56 | 832.49 | 837.54 | +0.206% | 9,314 | -0.154% |
| 2026-08-14 | 841.62 | 842.08 | 835.57 | 835.82 | -0.881% | 6,828 | +0.051% |
| 2026-08-13 | 836.92 | 843.81 | 835.63 | 843.25 | +1.312% | 9,517 | -0.830% |
| 2026-08-12 | 836.60 | 838.51 | 831.85 | 832.33 | +0.274% | 6,946 | +0.471% |
| 2026-08-11 | 836.36 | 836.96 | 829.31 | 830.06 | -0.302% | 9,243 | +0.746% |
| 2026-08-10 | 835.40 | 838.16 | 831.57 | 832.57 | +0.042% | 5,640 | +0.442% |
| 2026-08-07 | 833.38 | 838.50 | 830.62 | 832.23 | -0.126% | 6,637 | +0.484% |
| 2026-08-06 | 831.75 | 834.24 | 827.38 | 833.28 | -0.301% | 14,423 | +0.357% |
| 2026-08-05 | 838.77 | 839.07 | 829.51 | 835.79 | -0.066% | 7,867 | +0.055% |
| 2026-08-04 | 822.29 | 838.16 | 822.29 | 836.35 | +1.749% | 13,663 | -0.011% |
| 2026-08-03 | 809.44 | 822.00 | 809.44 | 821.97 | +2.004% | 8,402 | +1.738% |
| 2026-07-31 | 805.27 | 809.04 | 798.48 | 805.82 | +0.790% | 5,953 | +3.777% |
| 2026-07-30 | 795.86 | 802.78 | 794.26 | 799.50 | +0.910% | 11,782 | +4.597% |
| 2026-07-29 | 799.02 | 802.37 | 789.68 | 792.29 | -0.741% | 24,264 | +5.549% |
| 2026-07-28 | 798.70 | 803.98 | 795.81 | 798.20 | +0.316% | 9,590 | +4.767% |
| 2026-07-27 | 805.30 | 805.95 | 793.16 | 795.69 | -0.524% | 9,006 | +5.097% |
| 2026-07-24 | 798.88 | 805.89 | 794.66 | 799.88 | -0.052% | 16,292 | +4.547% |
| 2026-07-23 | 798.50 | 802.42 | 792.87 | 800.30 | -0.669% | 12,766 | +4.492% |
| 2026-07-22 | 807.91 | 812.97 | 805.31 | 805.70 | -0.495% | 13,983 | +3.792% |
| 2026-07-21 | 806.87 | 811.85 | 803.97 | 809.70 | +1.216% | 11,571 | +3.279% |
| 2026-07-20 | 806.12 | 809.46 | 799.98 | 799.98 | -0.736% | 11,869 | +4.535% |
| 2026-07-17 | 803.01 | 809.33 | 800.42 | 805.91 | -0.021% | 15,862 | +3.765% |
| 2026-07-16 | 813.11 | 817.14 | 806.08 | 806.08 | -0.798% | 7,839 | +3.744% |
| 2026-07-15 | 815.97 | 817.81 | 808.74 | 812.56 | -0.358% | 11,964 | +2.915% |
| 2026-07-14 | 810.88 | 815.80 | 809.07 | 815.48 | +1.193% | 8,034 | +2.547% |
| 2026-07-13 | 813.80 | 815.44 | 805.86 | 805.86 | -1.483% | 27,746 | +3.771% |
| 2026-07-10 | 813.13 | 818.00 | 811.34 | 818.00 | +1.101% | 5,991 | +2.231% |
| 2026-07-09 | 808.14 | 815.33 | 807.02 | 809.09 | +0.926% | 11,451 | +3.357% |
| 2026-07-08 | 803.53 | 807.47 | 797.11 | 801.66 | -0.292% | 21,696 | +4.314% |
| 2026-07-07 | 811.28 | 811.91 | 804.01 | 804.01 | -1.380% | 8,570 | +4.010% |
| 2026-07-06 | 809.38 | 815.40 | 807.71 | 815.26 | +1.877% | 15,635 | +2.575% |
| 2026-07-02 | 806.86 | 812.18 | 797.91 | 800.24 | -0.475% | 9,369 | +4.500% |
| 2026-07-01 | 804.02 | 812.17 | 803.10 | 804.06 | -0.801% | 71,667 | +4.004% |
| 2026-06-30 | 800.51 | 810.96 | 800.51 | 810.55 | +1.682% | 11,526 | +3.171% |
| 2026-06-29 | 798.07 | 802.94 | 793.33 | 797.15 | +0.905% | 11,036 | +4.906% |
| 2026-06-26 | 786.82 | 798.08 | 786.82 | 790.00 | +0.164% | 15,765 | +5.855% |
| 2026-06-25 | 799.18 | 799.18 | 788.71 | 788.71 | +0.022% | 15,171 | +6.028% |
| 2026-06-24 | 793.94 | 801.08 | 787.34 | 788.53 | -0.986% | 23,435 | +6.051% |
| 2026-06-23 | 793.52 | 800.00 | 790.18 | 796.39 | -0.873% | 30,223 | +5.006% |
| 2026-06-22 | 807.40 | 811.23 | 800.66 | 803.40 | -0.759% | 9,047 | +4.089% |
| 2026-06-18 | 809.37 | 809.96 | 802.59 | 809.54 | +1.050% | 17,759 | +3.299% |
| 2026-06-17 | 809.75 | 811.91 | 795.42 | 801.13 | -1.367% | 20,356 | +4.384% |
| 2026-06-16 | 813.98 | 814.42 | 806.98 | 812.24 | +0.191% | 5,443 | +2.956% |
| 2026-06-15 | 811.49 | 818.13 | 810.69 | 810.69 | +1.864% | 7,887 | +3.153% |
| 2026-06-12 | 797.83 | 803.18 | 793.69 | 795.86 | +0.813% | 22,324 | +5.075% |
| 2026-06-11 | 786.23 | 789.44 | 781.46 | 789.44 | +0.481% | 9,192 | +5.930% |
| 2026-06-10 | 790.05 | 795.72 | 780.50 | 785.66 | -1.438% | 11,094 | +6.440% |
| 2026-06-09 | 802.34 | 804.31 | 776.83 | 797.12 | -0.346% | 9,206 | +4.909% |
| 2026-06-08 | 802.23 | 804.21 | 794.60 | 799.89 | +0.912% | 9,133 | +4.545% |
| 2026-06-05 | 812.64 | 812.64 | 792.67 | 792.67 | -3.306% | 7,809 | +5.498% |
| 2026-06-04 | 810.36 | 819.77 | 810.36 | 819.77 | +1.106% | 16,585 | +2.010% |
| 2026-06-03 | 815.58 | 817.42 | 809.89 | 810.81 | -1.306% | 10,006 | +3.138% |
| 2026-06-02 | 815.61 | 821.82 | 815.49 | 821.54 | +0.433% | 28,941 | +1.791% |
| 2026-06-01 | 813.92 | 821.96 | 812.60 | 818.00 | +0.476% | 36,302 | +2.231% |
| 2026-05-29 | 814.41 | 820.04 | 812.52 | 814.13 | -0.275% | 7,741 | +2.717% |
| 2026-05-28 | 808.52 | 816.38 | 808.52 | 816.38 | +0.545% | 13,179 | +2.434% |
| 2026-05-27 | 811.00 | 812.31 | 805.40 | 811.95 | +0.675% | 14,231 | +2.993% |
| 2026-05-26 | 809.95 | 811.18 | 804.53 | 806.51 | +0.562% | 15,553 | +3.688% |
| 2026-05-22 | 803.92 | 808.37 | 801.18 | 802.00 | +0.505% | 7,659 | +4.271% |
| 2026-05-21 | 796.40 | 804.32 | 793.05 | 797.97 | -0.379% | 16,565 | +4.798% |
| 2026-05-20 | 792.60 | 802.11 | 792.17 | 801.00 | +0.956% | 11,208 | +4.401% |
| 2026-05-19 | 790.66 | 797.34 | 786.94 | 793.42 | -0.679% | 6,108 | +5.399% |
| 2026-05-18 | 796.73 | 798.84 | 788.78 | 798.84 | +0.448% | 6,140 | +4.683% |
| 2026-05-15 | 800.14 | 803.73 | 795.18 | 795.28 | -1.226% | 15,346 | +5.152% |
| 2026-05-14 | 802.44 | 809.58 | 802.44 | 805.15 | +1.277% | 42,828 | +3.863% |
| 2026-05-13 | 796.63 | 804.28 | 793.51 | 795.00 | -0.473% | 8,881 | +5.189% |
| 2026-05-12 | 794.01 | 798.78 | 786.56 | 798.78 | -0.075% | 9,134 | +4.691% |
| 2026-05-11 | 796.00 | 800.65 | 793.24 | 799.38 | +0.910% | 6,988 | +4.612% |
| 2026-05-08 | 793.11 | 797.88 | 791.58 | 792.17 | +0.152% | 7,340 | +5.564% |
| 2026-05-07 | 792.33 | 795.26 | 785.02 | 790.97 | +0.207% | 8,197 | +5.725% |
| 2026-05-06 | 785.54 | 793.02 | 785.54 | 789.34 | +1.344% | 23,371 | +5.943% |
| 2026-05-05 | 778.67 | 784.23 | 777.40 | 778.87 | +1.042% | 15,994 | +7.367% |
| 2026-05-04 | 773.16 | 781.20 | 769.57 | 770.84 | -0.539% | 9,857 | +8.486% |
| 2026-05-01 | 777.17 | 781.90 | 775.02 | 775.02 | -0.153% | 29,178 | +7.901% |
| 2026-04-30 | 770.38 | 777.68 | 766.72 | 776.20 | +0.966% | 12,482 | +7.736% |
| 2026-04-29 | 766.99 | 769.05 | 762.24 | 768.78 | +0.539% | 12,699 | +8.777% |
| 2026-04-28 | 766.65 | 768.64 | 762.38 | 764.66 | -0.506% | 18,602 | +9.363% |
| 2026-04-27 | 768.44 | 773.52 | 766.10 | 768.55 | +0.164% | 6,495 | +8.810% |
| 2026-04-24 | 766.71 | 772.29 | 764.50 | 767.29 | +0.911% | 10,288 | +8.988% |
| 2026-04-23 | 765.57 | 770.48 | 759.49 | 760.36 | -0.359% | 5,080 | +9.981% |
| 2026-04-22 | 765.17 | 767.92 | 761.38 | 763.10 | -0.178% | 8,575 | +9.586% |
| 2026-04-21 | 766.14 | 767.15 | 756.76 | 764.46 | +0.496% | 22,819 | +9.391% |
| 2026-04-20 | 764.25 | 766.74 | 760.05 | 760.69 | -0.310% | 60,200 | +9.933% |
| 2026-04-17 | 760.55 | 769.84 | 760.55 | 763.06 | +1.258% | 13,517 | +9.592% |
| 2026-04-16 | 754.87 | 760.09 | 752.18 | 753.57 | -0.480% | 31,709 | +10.971% |
| 2026-04-15 | 750.01 | 757.21 | 748.48 | 757.21 | +0.882% | 19,792 | +10.439% |
| 2026-04-14 | 741.74 | 750.85 | 741.74 | 750.59 | +2.108% | 15,273 | +11.413% |
| 2026-04-13 | 729.55 | 740.06 | 729.52 | 735.09 | +0.066% | 10,820 | +13.761% |
| 2026-04-10 | 734.86 | 735.25 | 729.65 | 734.61 | +0.482% | 10,841 | +13.837% |
| 2026-04-09 | 727.33 | 736.19 | 726.00 | 731.08 | +0.666% | 8,323 | +14.385% |
| 2026-04-08 | 729.69 | 731.59 | 723.77 | 726.25 | +2.365% | 35,539 | +15.147% |
| 2026-04-07 | 707.56 | 709.57 | 701.96 | 709.47 | -0.075% | 20,870 | +17.870% |
| 2026-04-06 | 709.35 | 711.88 | 704.91 | 710.00 | +0.325% | 17,307 | +17.782% |
| 2026-04-02 | 697.16 | 709.45 | 696.48 | 707.70 | +0.280% | 11,355 | +18.165% |
| 2026-04-01 | 705.33 | 712.39 | 703.18 | 705.72 | +0.381% | 37,735 | +18.496% |
| 2026-03-31 | 688.57 | 704.13 | 687.42 | 703.04 | +3.572% | 15,335 | +18.947% |
| 2026-03-30 | 690.44 | 690.65 | 678.16 | 678.79 | -1.156% | 13,341 | +23.196% |
| 2026-03-27 | 693.13 | 693.13 | 680.63 | 686.73 | -1.021% | 14,234 | +21.772% |
| 2026-03-26 | 702.74 | 706.36 | 693.82 | 693.82 | -2.299% | 65,927 | +20.529% |
| 2026-03-25 | 711.41 | 712.53 | 705.20 | 710.14 | +1.078% | 11,064 | +17.758% |
| 2026-03-24 | 701.44 | 708.30 | 701.44 | 702.57 | -0.639% | 12,689 | +19.028% |
| 2026-03-23 | 709.48 | 715.06 | 705.10 | 707.09 | +1.717% | 5,953 | +18.267% |
| 2026-03-20 | 708.85 | 710.00 | 695.15 | 695.15 | -2.113% | 26,908 | +20.298% |
| 2026-03-19 | 707.09 | 712.18 | 703.38 | 710.16 | -0.254% | 14,782 | +17.755% |
| 2026-03-18 | 719.61 | 720.99 | 711.97 | 711.97 | -1.631% | 3,040 | +17.456% |
| 2026-03-17 | 723.71 | 724.48 | 719.50 | 723.78 | +0.909% | 68,302 | +15.540% |
| 2026-03-16 | 720.97 | 721.79 | 716.36 | 717.26 | +0.460% | 2,912 | +16.590% |
| 2026-03-13 | 719.32 | 721.53 | 709.64 | 713.97 | -0.023% | 12,455 | +17.127% |
| 2026-03-12 | 720.53 | 722.13 | 714.14 | 714.14 | -1.497% | 6,356 | +17.100% |
| 2026-03-11 | 727.64 | 730.89 | 723.41 | 724.99 | -0.193% | 14,257 | +15.346% |
| 2026-03-10 | 729.31 | 735.96 | 726.13 | 726.39 | -0.602% | 6,665 | +15.124% |
| 2026-03-09 | 717.26 | 730.79 | 712.50 | 730.79 | +1.351% | 24,968 | +14.431% |
| 2026-03-06 | 722.99 | 729.55 | 720.21 | 721.05 | -1.898% | 23,511 | +15.977% |
| 2026-03-05 | 733.15 | 736.63 | 724.74 | 735.00 | -0.649% | 12,379 | +13.776% |
| 2026-03-04 | 732.23 | 741.05 | 732.23 | 739.80 | +0.759% | 24,317 | +13.037% |
| 2026-03-03 | 725.34 | 735.62 | 719.98 | 734.23 | -0.473% | 20,123 | +13.895% |
| 2026-03-02 | 729.35 | 742.42 | 729.35 | 737.72 | +0.161% | 19,652 | +13.356% |
| 2026-02-27 | 735.67 | 739.18 | 732.54 | 736.53 | -0.698% | 14,693 | +13.539% |
| 2026-02-26 | 746.47 | 746.47 | 734.46 | 741.71 | -0.398% | 23,470 | +12.746% |
| 2026-02-25 | 743.26 | 747.52 | 741.99 | 744.68 | +0.976% | 5,356 | +12.297% |
| 2026-02-24 | 734.54 | 742.03 | 731.93 | 737.48 | +0.938% | 8,659 | +13.393% |
| 2026-02-23 | 742.02 | 742.02 | 729.82 | 730.62 | -1.024% | 8,515 | +14.457% |
| 2026-02-20 | 734.81 | 742.24 | 734.66 | 738.18 | +0.748% | 84,674 | +13.286% |
| 2026-02-19 | 730.00 | 738.01 | 730.00 | 732.70 | -0.331% | 144,478 | +14.133% |
| 2026-02-18 | 736.02 | 742.46 | 734.84 | 735.13 | +0.428% | 7,222 | +13.755% |
| 2026-02-17 | 731.03 | 738.48 | 726.91 | 732.00 | -0.838% | 7,439 | +14.242% |
| 2026-02-13 | 734.17 | 738.75 | 730.81 | 738.19 | +0.309% | 10,527 | +13.284% |
| 2026-02-12 | 746.34 | 748.36 | 732.15 | 735.92 | -0.928% | 11,705 | +13.634% |
| 2026-02-11 | 748.90 | 748.90 | 740.87 | 742.81 | -0.518% | 21,694 | +12.580% |
| 2026-02-10 | 748.45 | 749.60 | 743.15 | 746.68 | -0.383% | 16,455 | +11.996% |
| 2026-02-09 | 742.10 | 750.52 | 741.27 | 749.55 | +1.187% | 14,565 | +11.567% |
| 2026-02-06 | 732.49 | 743.86 | 732.49 | 740.76 | +2.019% | 9,794 | +12.891% |
| 2026-02-05 | 732.95 | 735.99 | 726.10 | 726.10 | -2.176% | 14,976 | +15.171% |
| 2026-02-04 | 743.05 | 743.91 | 731.85 | 742.25 | +0.540% | 20,184 | +12.664% |
| 2026-02-03 | 749.03 | 749.05 | 736.84 | 738.27 | -1.599% | 7,859 | +13.272% |
| 2026-02-02 | 742.87 | 751.47 | 742.53 | 750.26 | +0.733% | 11,711 | +11.461% |
| 2026-01-30 | 745.94 | 746.68 | 738.64 | 744.80 | -0.148% | 25,273 | +12.279% |
| 2026-01-29 | 748.53 | 748.53 | 737.40 | 745.91 | -0.683% | 14,757 | +12.112% |
| 2026-01-28 | 749.10 | 751.04 | 745.22 | 751.04 | +0.440% | 11,699 | +11.346% |
| 2026-01-27 | 746.97 | 751.20 | 745.69 | 747.75 | +0.553% | 12,214 | +11.836% |
| 2026-01-26 | 744.84 | 748.41 | 743.09 | 743.64 | -0.029% | 10,902 | +12.454% |
| 2026-01-23 | 739.75 | 744.87 | 738.12 | 743.86 | +0.091% | 10,953 | +12.421% |
| 2026-01-22 | 742.69 | 745.15 | 738.10 | 743.18 | +0.565% | 9,870 | +12.524% |
| 2026-01-21 | 732.43 | 743.25 | 728.30 | 739.00 | +1.366% | 25,006 | +13.160% |
| 2026-01-20 | 747.00 | 747.00 | 725.87 | 729.04 | -2.402% | 11,355 | +14.706% |
| 2026-01-16 | 746.55 | 747.75 | 742.08 | 746.99 | +0.090% | 11,866 | +11.950% |
| 2026-01-15 | 747.77 | 749.74 | 742.05 | 746.32 | +0.298% | 18,781 | +12.051% |
| 2026-01-14 | 742.87 | 744.10 | 735.67 | 744.10 | +0.178% | 16,656 | +12.384% |
| 2026-01-13 | 748.56 | 749.60 | 742.19 | 742.78 | -0.984% | 13,518 | +12.585% |
| 2026-01-12 | 743.36 | 750.61 | 743.36 | 750.16 | +0.705% | 15,977 | +11.477% |
| 2026-01-09 | 743.28 | 749.38 | 742.60 | 744.91 | +0.101% | 5,741 | +12.263% |
| 2026-01-08 | 741.51 | 744.73 | 738.70 | 744.15 | +0.576% | 5,976 | +12.376% |
| 2026-01-07 | 744.96 | 748.53 | 739.89 | 739.89 | -0.293% | 18,319 | +13.024% |
| 2026-01-06 | 740.34 | 746.71 | 738.91 | 742.07 | +0.048% | 17,977 | +12.692% |
| 2026-01-05 | 739.43 | 742.93 | 737.46 | 741.71 | +0.749% | 6,128 | +12.747% |
| 2026-01-02 | 736.81 | 738.29 | 729.30 | 736.19 | +0.553% | 11,969 | +13.591% |
| 2025-12-31 | 734.45 | 739.03 | 732.15 | 732.15 | -0.731% | 4,262 | +14.219% |
| 2025-12-30 | 739.97 | 742.01 | 737.54 | 737.54 | -0.033% | 5,495 | +13.384% |
| 2025-12-29 | 740.31 | 742.70 | 736.22 | 737.78 | -0.316% | 16,802 | +13.347% |
| 2025-12-26 | 740.42 | 746.09 | 739.50 | 740.12 | -0.054% | 1,626 | +12.989% |
| 2025-12-24 | 740.17 | 745.01 | 738.99 | 740.52 | +0.374% | 4,066 | +12.927% |
| 2025-12-23 | 735.90 | 742.38 | 735.90 | 737.76 | +0.437% | 6,605 | +13.349% |
| 2025-12-22 | 735.24 | 739.34 | 734.11 | 734.55 | +0.715% | 22,003 | +13.845% |
| 2025-12-19 | 728.46 | 734.59 | 728.46 | 729.34 | +0.141% | 10,840 | +14.659% |
| 2025-12-18 | 727.50 | 731.61 | 724.53 | 728.31 | +0.797% | 7,065 | +14.821% |
| 2025-12-17 | 728.96 | 729.29 | 718.50 | 722.55 | -1.295% | 95,439 | +15.736% |
| 2025-12-16 | 728.84 | 732.04 | 725.28 | 732.04 | +0.059% | 8,960 | +14.236% |
| 2025-12-15 | 735.96 | 735.96 | 725.36 | 731.60 | +0.612% | 18,387 | +14.304% |
| 2025-12-12 | 738.71 | 739.32 | 727.15 | 727.15 | -1.939% | 19,890 | +15.004% |
| 2025-12-11 | 735.51 | 742.24 | 732.13 | 741.53 | +0.210% | 10,486 | +12.774% |
| 2025-12-10 | 732.23 | 739.97 | 730.65 | 739.97 | +1.185% | 11,309 | +13.011% |
| 2025-12-09 | 732.36 | 737.13 | 731.31 | 731.31 | +0.217% | 13,555 | +14.350% |
| 2025-12-08 | 736.86 | 736.86 | 729.01 | 729.73 | -0.879% | 12,018 | +14.598% |
| 2025-12-05 | 735.68 | 738.87 | 732.70 | 736.20 | +0.668% | 6,127 | +13.590% |
| 2025-12-04 | 734.82 | 736.24 | 730.33 | 731.32 | -0.123% | 60,218 | +14.349% |
| 2025-12-03 | 730.97 | 737.79 | 729.00 | 732.21 | -0.148% | 13,381 | +14.209% |
| 2025-12-02 | 732.04 | 734.61 | 726.00 | 733.30 | +0.672% | 6,656 | +14.039% |
| 2025-12-01 | 727.73 | 734.49 | 727.73 | 728.41 | -0.277% | 8,510 | +14.806% |
| 2025-11-28 | 729.00 | 734.79 | 729.00 | 730.43 | +0.201% | 14,996 | +14.488% |
| 2025-11-26 | 726.58 | 733.33 | 726.58 | 728.96 | +0.302% | 3,670 | +14.719% |
| 2025-11-25 | 716.84 | 726.76 | 713.75 | 726.76 | +1.530% | 51,861 | +15.065% |
| 2025-11-24 | 712.20 | 720.35 | 712.20 | 715.81 | +1.387% | 10,984 | +16.825% |
| 2025-11-21 | 703.03 | 711.65 | 698.88 | 706.02 | +1.152% | 14,524 | +18.445% |
| 2025-11-20 | 721.52 | 724.94 | 697.98 | 697.98 | -1.533% | 9,890 | +19.810% |
| 2025-11-19 | 708.32 | 715.46 | 705.42 | 708.85 | +0.205% | 18,997 | +17.974% |
| 2025-11-18 | 709.75 | 714.48 | 704.24 | 707.40 | -0.439% | 7,266 | +18.215% |
| 2025-11-17 | 720.72 | 721.80 | 710.52 | 710.52 | -1.465% | 4,094 | +17.696% |
| 2025-11-14 | 714.22 | 725.23 | 711.29 | 721.08 | -0.371% | 14,200 | +15.972% |
| 2025-11-13 | 729.88 | 730.39 | 718.52 | 723.77 | -1.025% | 17,097 | +15.542% |
| 2025-11-12 | 735.95 | 735.98 | 729.34 | 731.26 | +0.047% | 3,326 | +14.358% |
| 2025-11-11 | 728.99 | 732.34 | 728.06 | 730.92 | +0.183% | 2,388 | +14.411% |
| 2025-11-10 | 728.71 | 733.17 | 723.78 | 729.58 | +1.435% | 8,273 | +14.620% |
| 2025-11-07 | 714.11 | 721.51 | 709.27 | 719.26 | -0.013% | 11,180 | +16.266% |
| 2025-11-06 | 726.40 | 726.40 | 714.72 | 719.35 | -0.976% | 7,752 | +16.251% |
| 2025-11-05 | 723.25 | 732.79 | 723.08 | 726.44 | +0.432% | 12,420 | +15.116% |
| 2025-11-04 | 725.24 | 730.00 | 721.87 | 723.32 | -1.118% | 10,773 | +15.613% |
| 2025-11-03 | 736.09 | 736.25 | 730.26 | 731.50 | -0.492% | 9,011 | +14.320% |
| 2025-10-31 | 735.42 | 736.58 | 728.32 | 735.12 | +0.701% | 7,546 | +13.757% |
| 2025-10-30 | 734.41 | 735.75 | 727.29 | 730.00 | -0.459% | 6,882 | +14.555% |
| 2025-10-29 | 738.53 | 740.23 | 731.53 | 733.37 | -0.762% | 14,032 | +14.029% |
| 2025-10-28 | 737.53 | 741.49 | 734.91 | 739.00 | +0.887% | 13,038 | +13.160% |
| 2025-10-27 | 733.26 | 736.46 | 731.11 | 732.50 | +0.886% | 6,232 | +14.164% |
| 2025-10-24 | 726.15 | 729.62 | 724.48 | 726.07 | +0.960% | 6,502 | +15.175% |
| 2025-10-23 | 717.38 | 723.95 | 716.25 | 719.17 | +0.118% | 4,895 | +16.281% |
| 2025-10-22 | 719.69 | 720.06 | 709.82 | 718.32 | -0.698% | 3,280 | +16.418% |
| 2025-10-21 | 720.80 | 723.98 | 718.60 | 723.37 | +0.129% | 5,482 | +15.605% |
| 2025-10-20 | 718.17 | 722.71 | 717.07 | 722.43 | +1.700% | 12,954 | +15.755% |
| 2025-10-17 | 707.00 | 711.88 | 706.76 | 710.36 | +0.037% | 19,501 | +17.723% |
| 2025-10-16 | 715.89 | 717.82 | 705.10 | 710.10 | +0.021% | 5,022 | +17.766% |
| 2025-10-15 | 715.85 | 719.00 | 709.23 | 709.95 | -0.429% | 9,074 | +17.790% |
| 2025-10-14 | 704.60 | 716.19 | 701.68 | 713.01 | -0.136% | 6,539 | +17.285% |
| 2025-10-13 | 710.00 | 714.63 | 707.90 | 713.98 | +2.002% | 3,980 | +17.126% |
| 2025-10-10 | 720.74 | 722.51 | 699.96 | 699.96 | -2.998% | 26,690 | +19.471% |
| 2025-10-09 | 723.33 | 723.33 | 715.40 | 721.59 | +0.291% | 29,541 | +15.890% |
| 2025-10-08 | 719.64 | 724.13 | 718.08 | 719.50 | +0.528% | 63,392 | +16.227% |
| 2025-10-07 | 721.20 | 722.35 | 714.44 | 715.72 | -0.421% | 3,663 | +16.841% |
| 2025-10-06 | 718.60 | 723.72 | 717.82 | 718.75 | +0.293% | 9,751 | +16.349% |
| 2025-10-03 | 719.78 | 723.74 | 715.64 | 716.64 | +0.171% | 12,552 | +16.690% |
| 2025-10-02 | 719.88 | 720.21 | 714.01 | 715.42 | -0.028% | 8,661 | +16.890% |
| 2025-10-01 | 711.94 | 720.00 | 710.64 | 715.62 | +0.557% | 7,386 | +16.857% |
| 2025-09-30 | 711.66 | 714.55 | 708.97 | 711.66 | +0.280% | 10,463 | +17.508% |
| 2025-09-29 | 712.24 | 714.14 | 708.69 | 709.67 | +0.043% | 5,085 | +17.837% |
| 2025-09-26 | 708.06 | 711.91 | 706.14 | 709.36 | +0.701% | 4,756 | +17.888% |
| 2025-09-25 | 705.79 | 709.96 | 702.75 | 704.42 | -0.875% | 6,746 | +18.714% |
| 2025-09-24 | 712.16 | 712.40 | 579.55 | 710.64 | -0.428% | 6,474 | +17.675% |
| 2025-09-23 | 714.85 | 716.96 | 708.68 | 713.70 | +0.090% | 9,397 | +17.171% |
| 2025-09-22 | 711.06 | 717.50 | 711.02 | 713.06 | +0.438% | 12,834 | +17.277% |
| 2025-09-19 | 709.40 | 714.49 | 708.00 | 709.95 | +0.411% | 6,981 | +17.791% |
| 2025-09-18 | 708.77 | 712.98 | 706.90 | 707.04 | +0.465% | 6,993 | +18.275% |
| 2025-09-17 | 706.00 | 708.72 | 699.74 | 703.76 | -0.085% | 6,009 | +18.826% |
| 2025-09-16 | 707.24 | 708.40 | 703.50 | 704.36 | +0.074% | 7,135 | +18.725% |
| 2025-09-15 | 705.92 | 709.13 | 703.65 | 703.84 | +0.287% | 3,843 | +18.812% |
| 2025-09-12 | 703.22 | 706.43 | 701.83 | 701.83 | -0.033% | 12,813 | +19.153% |
| 2025-09-11 | 700.50 | 706.00 | 700.50 | 702.06 | +0.356% | 59,436 | +19.113% |
| 2025-09-10 | 698.96 | 700.64 | 693.97 | 699.57 | +0.876% | 4,848 | +19.537% |
| 2025-09-09 | 694.35 | 697.49 | 691.39 | 693.50 | +0.325% | 7,013 | +20.584% |
| 2025-09-08 | 693.99 | 697.06 | 690.44 | 691.25 | -0.367% | 19,658 | +20.977% |
| 2025-09-05 | 697.67 | 697.80 | 688.80 | 693.80 | +0.248% | 10,208 | +20.532% |
| 2025-09-04 | 689.00 | 695.25 | 688.65 | 692.09 | +1.018% | 6,749 | +20.831% |
| 2025-09-03 | 687.20 | 690.01 | 683.74 | 685.11 | -0.521% | 5,972 | +22.061% |
| 2025-09-02 | 682.51 | 688.70 | 677.50 | 688.70 | -0.390% | 6,547 | +21.425% |
| 2025-08-29 | 692.36 | 693.21 | 686.63 | 691.40 | -0.270% | 14,571 | +20.951% |
| 2025-08-28 | 692.00 | 697.24 | 691.00 | 693.27 | +0.409% | 11,142 | +20.624% |
| 2025-08-27 | 690.49 | 694.94 | 688.92 | 690.44 | +0.506% | 16,120 | +21.118% |
| 2025-08-26 | 687.58 | 691.13 | 686.07 | 686.97 | -0.554% | 18,072 | +21.730% |
| 2025-08-25 | 689.23 | 693.11 | 686.81 | 690.80 | -0.246% | 5,234 | +21.056% |
| 2025-08-22 | 682.40 | 693.92 | 682.40 | 692.50 | +2.044% | 6,190 | +20.758% |
| 2025-08-21 | 681.34 | 683.69 | 677.80 | 678.63 | -1.096% | 7,362 | +23.226% |
| 2025-08-20 | 684.62 | 686.19 | 677.00 | 686.15 | -0.081% | 10,408 | +21.876% |
| 2025-08-19 | 687.19 | 689.37 | 681.80 | 686.71 | -0.606% | 6,200 | +21.777% |
| 2025-08-18 | 687.53 | 690.90 | 685.52 | 690.90 | -0.100% | 10,149 | +21.039% |
| 2025-08-15 | 691.23 | 692.12 | 688.73 | 691.59 | -0.021% | 6,803 | +20.918% |
| 2025-08-14 | 687.71 | 692.02 | 686.64 | 691.73 | +0.623% | 10,767 | +20.893% |
| 2025-08-13 | 689.76 | 691.46 | 686.05 | 687.45 | +0.188% | 7,689 | +21.646% |
| 2025-08-12 | 682.61 | 690.20 | 682.44 | 686.16 | +1.298% | 11,822 | +21.875% |
| 2025-08-11 | 681.76 | 684.27 | 677.36 | 677.36 | -0.753% | 2,077 | +23.457% |
| 2025-08-08 | 679.00 | 682.91 | 678.03 | 682.50 | +1.446% | 2,302 | +22.528% |
| 2025-08-07 | 682.00 | 682.00 | 672.65 | 672.77 | -0.415% | 7,356 | +24.299% |
| 2025-08-06 | 672.80 | 677.68 | 672.37 | 675.58 | +0.809% | 7,138 | +23.783% |
| 2025-08-05 | 675.74 | 676.60 | 670.04 | 670.16 | -0.372% | 8,910 | +24.784% |
| 2025-08-04 | 670.08 | 676.73 | 670.08 | 672.66 | +0.786% | 14,320 | +24.320% |
| 2025-08-01 | 670.64 | 671.25 | 661.33 | 667.41 | -1.360% | 9,051 | +25.297% |
| 2025-07-31 | 683.99 | 685.04 | 676.51 | 676.62 | -0.043% | 15,883 | +23.593% |
| 2025-07-30 | 680.20 | 682.00 | 674.21 | 676.91 | -0.729% | 19,318 | +23.540% |
| 2025-07-29 | 682.97 | 683.06 | 677.53 | 681.88 | +0.363% | 6,352 | +22.639% |
| 2025-07-28 | 682.67 | 683.58 | 678.44 | 679.41 | -0.061% | 12,058 | +23.085% |
| 2025-07-25 | 680.03 | 684.24 | 679.02 | 679.82 | -0.255% | 4,994 | +23.010% |
| 2025-07-24 | 679.38 | 682.47 | 677.36 | 681.56 | +0.859% | 6,870 | +22.696% |
| 2025-07-23 | 674.92 | 678.73 | 673.08 | 675.76 | +0.612% | 5,138 | +23.750% |
| 2025-07-22 | 672.83 | 675.01 | 670.74 | 671.65 | -0.042% | 6,079 | +24.508% |
| 2025-07-21 | 673.04 | 677.72 | 671.93 | 671.93 | +0.384% | 5,316 | +24.455% |
| 2025-07-18 | 672.38 | 673.33 | 669.14 | 669.36 | -0.746% | 9,837 | +24.933% |
| 2025-07-17 | 668.07 | 674.39 | 668.07 | 674.39 | +1.594% | 9,635 | +24.002% |
| 2025-07-16 | 667.90 | 668.00 | 662.52 | 663.81 | -0.547% | 12,809 | +25.978% |
| 2025-07-15 | 672.03 | 672.03 | 664.65 | 667.46 | +0.158% | 15,482 | +25.289% |
| 2025-07-14 | 667.22 | 670.60 | 665.54 | 666.41 | +0.098% | 3,220 | +25.486% |
| 2025-07-11 | 665.98 | 670.97 | 665.17 | 665.76 | -0.405% | 9,768 | +25.609% |
| 2025-07-10 | 668.09 | 672.67 | 667.03 | 668.47 | +0.373% | 4,816 | +25.100% |
| 2025-07-09 | 667.09 | 669.07 | 663.82 | 665.98 | +0.542% | 22,144 | +25.567% |
| 2025-07-08 | 664.37 | 667.21 | 662.31 | 662.39 | +0.170% | 15,782 | +26.247% |
| 2025-07-07 | 667.52 | 667.88 | 659.26 | 661.27 | -1.547% | 10,536 | +26.462% |
| 2025-07-03 | 666.20 | 671.65 | 665.42 | 671.65 | +0.874% | 4,858 | +24.506% |
| 2025-07-02 | 660.32 | 666.00 | 660.32 | 665.83 | +0.496% | 11,743 | +25.595% |
| 2025-07-01 | 659.21 | 663.27 | 658.62 | 662.55 | -0.383% | 14,301 | +26.217% |
| 2025-06-30 | 661.09 | 665.10 | 657.93 | 665.10 | +1.233% | 14,168 | +25.734% |
| 2025-06-27 | 656.50 | 661.41 | 653.58 | 657.00 | +0.535% | 8,403 | +27.283% |
| 2025-06-26 | 652.45 | 657.07 | 651.98 | 653.50 | +0.736% | 10,656 | +27.965% |
| 2025-06-25 | 650.99 | 651.38 | 646.61 | 648.73 | -0.160% | 24,303 | +28.906% |
| 2025-06-24 | 646.37 | 652.45 | 646.00 | 649.77 | +0.829% | 8,804 | +28.700% |
| 2025-06-23 | 636.32 | 644.42 | 635.11 | 644.42 | +1.329% | 9,146 | +29.767% |
| 2025-06-20 | 639.57 | 641.57 | 634.21 | 635.97 | +0.048% | 4,579 | +31.492% |
| 2025-06-18 | 638.28 | 642.97 | 635.15 | 635.67 | -0.209% | 11,634 | +31.555% |
| 2025-06-17 | 640.12 | 643.68 | 635.00 | 637.00 | -0.756% | 6,291 | +31.280% |
| 2025-06-16 | 640.39 | 645.00 | 640.39 | 641.85 | +1.113% | 10,530 | +30.288% |
| 2025-06-13 | 639.10 | 643.94 | 634.50 | 634.78 | -1.731% | 21,861 | +31.738% |
| 2025-06-12 | 640.18 | 646.08 | 640.00 | 645.97 | +1.057% | 19,371 | +29.458% |
| 2025-06-11 | 644.39 | 646.76 | 638.26 | 639.21 | -0.126% | 12,215 | +30.826% |
| 2025-06-10 | 640.14 | 643.50 | 637.84 | 640.01 | +0.072% | 8,219 | +30.662% |
| 2025-06-09 | 639.48 | 643.53 | 638.63 | 639.55 | +0.278% | 17,017 | +30.756% |
| 2025-06-06 | 640.80 | 642.12 | 636.58 | 637.78 | +1.193% | 12,562 | +31.120% |
| 2025-06-05 | 638.37 | 639.44 | 630.26 | 630.26 | -1.278% | 7,003 | +32.683% |
| 2025-06-04 | 636.39 | 639.26 | 635.13 | 638.42 | +0.665% | 4,989 | +30.987% |
| 2025-06-03 | 632.47 | 638.50 | 632.01 | 634.21 | +0.125% | 6,824 | +31.858% |
| 2025-06-02 | 627.00 | 633.41 | 625.77 | 633.41 | +0.582% | 21,419 | +32.023% |
| 2025-05-30 | 627.81 | 629.97 | 625.34 | 629.75 | +0.615% | 8,502 | +32.791% |
| 2025-05-29 | 630.54 | 631.18 | 625.04 | 625.90 | -0.049% | 9,154 | +33.608% |
| 2025-05-28 | 631.70 | 632.78 | 626.20 | 626.20 | -0.875% | 14,552 | +33.543% |
| 2025-05-27 | 624.60 | 631.78 | 624.60 | 631.74 | +2.239% | 5,277 | +32.374% |
| 2025-05-23 | 615.47 | 621.88 | 615.03 | 617.90 | -1.053% | 13,692 | +35.337% |
| 2025-05-22 | 621.29 | 627.72 | 621.06 | 624.48 | +0.601% | 10,060 | +33.913% |
| 2025-05-21 | 628.42 | 633.02 | 428.00 | 620.74 | -1.511% | 7,098 | +34.718% |
| 2025-05-20 | 632.72 | 635.35 | 628.30 | 630.27 | -0.734% | 5,051 | +32.682% |
| 2025-05-19 | 629.18 | 637.73 | 629.17 | 634.93 | -0.011% | 12,375 | +31.708% |
| 2025-05-16 | 630.54 | 635.44 | 629.34 | 635.00 | +1.307% | 7,863 | +31.693% |
| 2025-05-15 | 624.78 | 631.92 | 624.71 | 626.81 | +0.004% | 11,745 | +33.415% |
| 2025-05-14 | 627.89 | 629.66 | 624.58 | 626.78 | +0.282% | 7,065 | +33.420% |
| 2025-05-13 | 622.26 | 630.60 | 621.99 | 625.02 | +0.797% | 13,694 | +33.797% |
| 2025-05-12 | 621.02 | 623.72 | 616.04 | 620.07 | +2.929% | 17,337 | +34.863% |
| 2025-05-09 | 604.80 | 605.40 | 601.00 | 602.43 | -1.159% | 4,325 | +38.813% |
| 2025-05-08 | 603.76 | 610.60 | 600.40 | 609.49 | +2.422% | 9,065 | +37.205% |
| 2025-05-07 | 597.45 | 600.22 | 595.05 | 595.08 | -0.296% | 4,349 | +40.527% |
| 2025-05-06 | 595.90 | 600.36 | 595.09 | 596.85 | -1.196% | 19,534 | +40.111% |
| 2025-05-05 | 603.29 | 606.61 | 599.99 | 604.08 | -0.661% | 7,379 | +38.435% |
| 2025-05-02 | 603.48 | 608.37 | 601.01 | 608.09 | +1.845% | 7,779 | +37.520% |
| 2025-05-01 | 597.70 | 602.19 | 594.93 | 597.08 | +0.693% | 20,363 | +40.058% |
| 2025-04-30 | 580.68 | 592.97 | 579.25 | 592.97 | +0.742% | 2,072 | +41.028% |
| 2025-04-29 | 585.53 | 591.59 | 585.53 | 588.60 | -0.264% | 6,446 | +42.074% |
| 2025-04-28 | 588.19 | 590.87 | 580.99 | 590.16 | +0.920% | 24,664 | +41.699% |
| 2025-04-25 | 582.44 | 588.44 | 580.68 | 584.78 | +0.261% | 4,178 | +43.003% |
| 2025-04-24 | 572.47 | 585.62 | 572.47 | 583.26 | +2.515% | 2,717 | +43.375% |
| 2025-04-23 | 576.37 | 582.20 | 568.95 | 568.95 | +1.400% | 3,671 | +46.981% |
| 2025-04-22 | 556.83 | 565.31 | 555.95 | 561.10 | +2.954% | 8,781 | +49.039% |
| 2025-04-21 | 551.26 | 566.00 | 541.84 | 545.00 | -2.740% | 9,811 | +53.441% |
| 2025-04-17 | 563.78 | 567.53 | 559.23 | 560.36 | -0.321% | 14,340 | +49.236% |
| 2025-04-16 | 568.03 | 571.84 | 557.82 | 562.16 | -2.232% | 23,234 | +48.756% |
| 2025-04-15 | 575.57 | 579.63 | 572.83 | 575.00 | -0.377% | 8,449 | +45.435% |
| 2025-04-14 | 580.54 | 581.11 | 571.66 | 577.18 | 0.000% | 11,622 | +44.887% |