IHCNF
ISHARES VII PLC MSCI CAN
stockOTCETF
EODOct 2, 2026
303.58USD+0.771%(+2.32)70
IHCNF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 304.29 | 304.69 | 303.35 | 303.58 | +0.771% | 70 | 0.000% |
| 2026-10-01 | 300.72 | 302.60 | 300.72 | 301.26 | -0.306% | 150 | +0.771% |
| 2026-09-30 | 304.84 | 304.84 | 302.18 | 302.18 | -0.659% | 11,260 | +0.462% |
| 2026-09-29 | 305.89 | 306.51 | 304.19 | 304.19 | -0.459% | 3,667 | -0.200% |
| 2026-09-28 | 306.32 | 307.30 | 305.59 | 305.59 | -0.728% | 155 | -0.658% |
| 2026-09-25 | 308.35 | 310.18 | 307.56 | 307.83 | +0.132% | 1,586 | -1.381% |
| 2026-09-24 | 308.64 | 308.64 | 307.42 | 307.42 | -0.368% | 578 | -1.251% |
| 2026-09-23 | 311.62 | 311.62 | 308.56 | 308.56 | -1.735% | 604 | -1.614% |
| 2026-09-22 | 314.10 | 316.14 | 314.01 | 314.01 | +0.587% | 114 | -3.322% |
| 2026-09-21 | 311.75 | 312.72 | 311.75 | 312.18 | +0.322% | 2,621 | -2.754% |
| 2026-09-18 | 311.44 | 311.57 | 310.55 | 311.18 | -0.340% | 575 | -2.442% |
| 2026-09-17 | 312.09 | 314.51 | 312.09 | 312.24 | +1.205% | 240 | -2.774% |
| 2026-09-16 | 313.23 | 314.62 | 308.52 | 308.52 | -0.990% | 611 | -1.602% |
| 2026-09-15 | 311.40 | 311.60 | 310.98 | 311.60 | -0.378% | 1,158 | -2.576% |
| 2026-09-14 | 313.04 | 313.92 | 312.55 | 312.79 | -0.043% | 956 | -2.944% |
| 2026-09-11 | 312.61 | 313.33 | 312.61 | 312.92 | +0.493% | 3,560 | -2.986% |
| 2026-09-10 | 314.04 | 314.64 | 311.38 | 311.38 | -1.867% | 555 | -2.507% |
| 2026-09-09 | 314.55 | 318.09 | 314.55 | 317.31 | -0.302% | 607 | -4.327% |
| 2026-09-08 | 321.63 | 321.63 | 318.27 | 318.27 | -0.826% | 193 | -4.616% |
| 2026-09-04 | 321.92 | 323.13 | 320.92 | 320.92 | -0.711% | 523 | -5.404% |
| 2026-09-03 | 321.43 | 323.22 | 321.43 | 323.22 | +2.190% | 177 | -6.077% |
| 2026-09-02 | 316.79 | 317.71 | 316.29 | 316.29 | +1.059% | 552 | -4.020% |
| 2026-09-01 | 316.17 | 316.17 | 312.98 | 312.98 | -1.326% | 211 | -3.003% |
| 2026-08-31 | 319.26 | 319.71 | 316.92 | 317.18 | -0.633% | 799 | -4.289% |
| 2026-08-28 | 321.13 | 321.34 | 319.20 | 319.20 | -0.839% | 402 | -4.895% |
| 2026-08-27 | 321.58 | 323.05 | 321.23 | 321.91 | -0.058% | 2,030 | -5.693% |
| 2026-08-26 | 324.57 | 324.57 | 322.09 | 322.09 | -0.649% | 304 | -5.748% |
| 2026-08-25 | 324.00 | 324.20 | 323.26 | 324.20 | +1.068% | 407 | -6.360% |
| 2026-08-24 | 322.02 | 322.73 | 320.77 | 320.77 | -0.589% | 5,158 | -5.359% |
| 2026-08-21 | 322.80 | 324.39 | 322.26 | 322.67 | +1.211% | 564 | -5.917% |
| 2026-08-20 | 320.31 | 321.34 | 318.81 | 318.81 | -0.246% | 535 | -4.778% |
| 2026-08-19 | 323.72 | 323.72 | 319.13 | 319.60 | +0.499% | 1,134 | -5.013% |
| 2026-08-18 | 321.35 | 321.35 | 318.01 | 318.01 | -1.173% | 301 | -4.539% |
| 2026-08-17 | 323.33 | 324.59 | 321.79 | 321.79 | +0.058% | 463 | -5.659% |
| 2026-08-14 | 323.77 | 323.77 | 321.50 | 321.60 | +0.281% | 2,531 | -5.604% |
| 2026-08-13 | 320.64 | 320.70 | 320.64 | 320.70 | +0.313% | 3,265 | -5.339% |
| 2026-08-12 | 320.24 | 321.14 | 319.23 | 319.70 | +0.416% | 502 | -5.043% |
| 2026-08-11 | 319.88 | 320.48 | 318.37 | 318.37 | +0.004% | 1,014 | -4.647% |
| 2026-08-10 | 317.52 | 320.47 | 317.52 | 318.36 | +0.535% | 311 | -4.643% |
| 2026-08-07 | 316.91 | 318.61 | 316.51 | 316.66 | +1.056% | 559 | -4.133% |
| 2026-08-06 | 315.62 | 315.62 | 313.15 | 313.36 | -0.405% | 776 | -3.120% |
| 2026-08-05 | 316.17 | 316.54 | 314.63 | 314.63 | +1.333% | 354 | -3.513% |
| 2026-08-04 | 309.73 | 310.49 | 308.94 | 310.49 | +0.778% | 357 | -2.227% |
| 2026-08-03 | 308.68 | 310.40 | 308.10 | 308.10 | +0.085% | 140 | -1.466% |
| 2026-07-31 | 307.57 | 307.83 | 307.57 | 307.83 | -0.243% | 617 | -1.383% |
| 2026-07-30 | 309.62 | 310.47 | 308.33 | 308.58 | +0.667% | 1,003 | -1.622% |
| 2026-07-29 | 308.45 | 308.46 | 306.54 | 306.54 | -0.914% | 151 | -0.966% |
| 2026-07-28 | 308.55 | 311.47 | 308.55 | 309.37 | +0.682% | 558 | -1.871% |
| 2026-07-27 | 307.03 | 308.01 | 306.13 | 307.27 | +0.585% | 1,227 | -1.202% |
| 2026-07-24 | 306.28 | 306.28 | 305.48 | 305.48 | +0.519% | 139 | -0.624% |
| 2026-07-23 | 306.18 | 306.18 | 303.91 | 303.91 | -1.426% | 1,148 | -0.108% |
| 2026-07-22 | 309.55 | 309.55 | 306.22 | 308.30 | +1.099% | 1,706 | -1.532% |
| 2026-07-21 | 305.33 | 305.35 | 304.91 | 304.95 | -0.459% | 646 | -0.450% |
| 2026-07-20 | 306.92 | 306.92 | 305.48 | 306.36 | -0.201% | 817 | -0.907% |
| 2026-07-17 | 308.46 | 310.10 | 306.97 | 306.97 | +0.109% | 451 | -1.106% |
| 2026-07-16 | 308.72 | 308.78 | 306.64 | 306.64 | -0.233% | 127 | -0.999% |
| 2026-07-15 | 308.12 | 309.39 | 305.81 | 307.36 | -0.086% | 239 | -1.229% |
| 2026-07-14 | 307.31 | 307.62 | 305.60 | 307.62 | +1.507% | 3,619 | -1.314% |
| 2026-07-13 | 306.07 | 306.07 | 303.06 | 303.06 | -0.142% | 55 | +0.173% |
| 2026-07-10 | 303.60 | 304.16 | 303.49 | 303.49 | +0.579% | 569 | +0.031% |
| 2026-07-09 | 302.03 | 302.32 | 301.74 | 301.74 | +0.773% | 567 | +0.610% |
| 2026-07-08 | 298.34 | 300.94 | 297.77 | 299.42 | -0.729% | 394 | +1.388% |
| 2026-07-07 | 302.90 | 302.90 | 301.15 | 301.62 | +0.379% | 5,617 | +0.649% |
| 2026-07-06 | 300.91 | 301.64 | 299.70 | 300.48 | +0.844% | 25,470 | +1.030% |
| 2026-07-02 | 300.09 | 300.83 | 297.81 | 297.97 | -0.160% | 356 | +1.883% |
| 2026-07-01 | 301.55 | 301.55 | 298.44 | 298.44 | +0.175% | 730 | +1.720% |
| 2026-06-30 | 298.95 | 300.21 | 297.92 | 297.92 | +0.304% | 4,046 | +1.898% |
| 2026-06-29 | 299.12 | 299.12 | 297.02 | 297.02 | -0.367% | 244,588 | +2.208% |
| 2026-06-26 | 299.07 | 300.68 | 298.11 | 298.11 | -0.008% | 301 | +1.833% |
| 2026-06-25 | 298.48 | 300.65 | 298.14 | 298.14 | +1.070% | 935 | +1.825% |
| 2026-06-24 | 296.32 | 297.70 | 294.98 | 294.98 | -0.914% | 32,800 | +2.915% |
| 2026-06-23 | 299.34 | 300.56 | 297.70 | 297.70 | -0.291% | 807 | +1.974% |
| 2026-06-22 | 299.82 | 300.65 | 298.57 | 298.57 | -0.196% | 140 | +1.676% |
| 2026-06-18 | 301.43 | 301.53 | 299.16 | 299.16 | -0.507% | 835 | +1.477% |
| 2026-06-17 | 306.92 | 307.82 | 300.68 | 300.68 | -1.550% | 276 | +0.962% |
| 2026-06-16 | 306.37 | 306.37 | 305.42 | 305.42 | +0.384% | 353 | -0.602% |
| 2026-06-15 | 305.98 | 306.06 | 304.25 | 304.25 | +0.681% | 240 | -0.221% |
| 2026-06-12 | 303.81 | 305.34 | 302.19 | 302.19 | +0.320% | 4,786 | +0.458% |
| 2026-06-11 | 300.47 | 301.23 | 297.47 | 301.23 | +1.003% | 301 | +0.780% |
| 2026-06-10 | 300.18 | 300.18 | 298.24 | 298.24 | -0.176% | 1,067 | +1.791% |
| 2026-06-09 | 302.18 | 302.18 | 297.27 | 298.76 | -0.039% | 670 | +1.612% |
| 2026-06-08 | 301.91 | 301.95 | 298.88 | 298.88 | +0.245% | 367 | +1.573% |
| 2026-06-05 | 304.10 | 304.10 | 297.99 | 298.15 | -2.475% | 347 | +1.821% |
| 2026-06-04 | 305.32 | 308.00 | 305.16 | 305.71 | +0.550% | 991 | -0.699% |
| 2026-06-03 | 305.53 | 305.65 | 302.35 | 304.04 | -0.610% | 414 | -0.153% |
| 2026-06-02 | 304.37 | 305.91 | 304.37 | 305.91 | +1.097% | 140 | -0.762% |
| 2026-06-01 | 302.55 | 302.97 | 301.63 | 302.59 | +0.186% | 3,187 | +0.327% |
| 2026-05-29 | 302.13 | 303.61 | 301.67 | 302.03 | +0.143% | 278 | +0.513% |
| 2026-05-28 | 299.43 | 303.54 | 299.43 | 301.60 | -0.038% | 767 | +0.658% |
| 2026-05-27 | 301.57 | 301.71 | 299.88 | 301.71 | -0.088% | 401 | +0.619% |
| 2026-05-26 | 303.40 | 304.34 | 301.98 | 301.98 | +0.129% | 803 | +0.531% |
| 2026-05-22 | 303.01 | 303.69 | 301.59 | 301.59 | -0.011% | 727 | +0.660% |
| 2026-05-21 | 301.25 | 303.98 | 301.25 | 301.62 | +0.569% | 448 | +0.649% |
| 2026-05-20 | 298.59 | 302.11 | 298.59 | 299.92 | +1.215% | 273 | +1.221% |
| 2026-05-19 | 297.28 | 300.30 | 296.19 | 296.31 | -0.071% | 357 | +2.451% |
| 2026-05-18 | 297.97 | 298.44 | 296.53 | 296.53 | +0.382% | 55 | +2.379% |
| 2026-05-15 | 295.90 | 296.93 | 295.40 | 295.40 | -1.200% | 279 | +2.770% |
| 2026-05-14 | 298.97 | 301.43 | 298.96 | 298.98 | +0.454% | 7,277 | +1.537% |
| 2026-05-13 | 299.26 | 300.07 | 297.32 | 297.63 | -0.780% | 169 | +1.998% |
| 2026-05-12 | 298.74 | 301.08 | 298.12 | 299.97 | +0.329% | 407 | +1.203% |
| 2026-05-11 | 301.76 | 301.80 | 298.99 | 298.99 | +0.007% | 181 | +1.536% |
| 2026-05-08 | 299.80 | 300.97 | 298.84 | 298.97 | +0.277% | 254 | +1.543% |
| 2026-05-07 | 300.30 | 300.92 | 298.14 | 298.14 | -0.582% | 262 | +1.824% |
| 2026-05-06 | 301.34 | 301.66 | 299.89 | 299.89 | +0.768% | 305 | +1.231% |
| 2026-05-05 | 299.68 | 299.99 | 297.60 | 297.60 | -0.132% | 648 | +2.009% |
| 2026-05-04 | 302.24 | 302.24 | 297.99 | 297.99 | -0.957% | 985 | +1.874% |
| 2026-05-01 | 302.84 | 303.69 | 300.87 | 300.87 | -0.188% | 2,416 | +0.899% |
| 2026-04-30 | 295.66 | 302.01 | 295.66 | 301.44 | +2.742% | 656 | +0.710% |
| 2026-04-29 | 295.70 | 295.70 | 293.39 | 293.39 | -0.719% | 226 | +3.472% |
| 2026-04-28 | 297.36 | 297.36 | 295.52 | 295.52 | -1.027% | 405 | +2.728% |
| 2026-04-27 | 299.50 | 300.35 | 298.58 | 298.58 | -0.522% | 460 | +1.673% |
| 2026-04-24 | 298.30 | 300.15 | 298.23 | 300.15 | +1.043% | 315 | +1.142% |
| 2026-04-23 | 298.82 | 300.21 | 297.05 | 297.05 | -0.288% | 275 | +2.197% |
| 2026-04-22 | 300.12 | 300.61 | 297.91 | 297.91 | +0.188% | 373 | +1.903% |
| 2026-04-21 | 302.49 | 302.49 | 297.35 | 297.35 | -1.502% | 1,117 | +2.094% |
| 2026-04-20 | 302.71 | 304.33 | 301.89 | 301.89 | +0.180% | 747 | +0.561% |
| 2026-04-17 | 302.82 | 303.31 | 301.14 | 301.34 | +0.936% | 249 | +0.742% |
| 2026-04-16 | 299.98 | 300.65 | 298.14 | 298.55 | -0.125% | 396 | +1.685% |
| 2026-04-15 | 299.76 | 301.10 | 298.92 | 298.92 | +0.654% | 351 | +1.559% |
| 2026-04-14 | 296.69 | 298.57 | 296.37 | 296.98 | +0.800% | 756 | +2.222% |
| 2026-04-13 | 294.49 | 296.66 | 293.76 | 294.62 | +0.899% | 933 | +3.040% |
| 2026-04-10 | 294.22 | 294.22 | 292.00 | 292.00 | +0.410% | 169 | +3.966% |
| 2026-04-09 | 291.96 | 292.77 | 290.80 | 290.80 | -0.060% | 395 | +4.393% |
| 2026-04-08 | 292.24 | 292.24 | 290.98 | 290.98 | +1.796% | 508 | +4.330% |
| 2026-04-07 | 286.67 | 287.24 | 285.84 | 285.84 | +0.088% | 740 | +6.204% |
| 2026-04-06 | 285.23 | 287.67 | 285.23 | 285.59 | +0.347% | 326 | +6.298% |
| 2026-04-02 | 283.78 | 286.23 | 283.78 | 284.60 | +0.155% | 1,181 | +6.667% |
| 2026-04-01 | 284.63 | 285.69 | 284.16 | 284.16 | +0.122% | 370 | +6.832% |
| 2026-03-31 | 280.43 | 283.82 | 279.62 | 283.82 | +2.031% | 406 | +6.963% |
| 2026-03-30 | 278.17 | 278.17 | 278.17 | 278.17 | +1.136% | 242 | +9.134% |
| 2026-03-27 | 277.13 | 277.24 | 275.04 | 275.04 | -0.706% | 131 | +10.375% |
| 2026-03-26 | 279.93 | 282.53 | 277.00 | 277.00 | -1.349% | 314 | +9.595% |
| 2026-03-25 | 281.92 | 281.92 | 280.79 | 280.79 | +0.886% | 206 | +8.116% |
| 2026-03-24 | 279.59 | 280.71 | 278.01 | 278.32 | -0.502% | 154 | +9.075% |
| 2026-03-23 | 280.46 | 280.46 | 279.73 | 279.73 | +2.332% | 134 | +8.527% |
| 2026-03-20 | 277.00 | 277.00 | 273.35 | 273.35 | -1.743% | 1,159 | +11.059% |
| 2026-03-19 | 277.67 | 280.17 | 277.67 | 278.20 | -1.448% | 221 | +9.122% |
| 2026-03-18 | 286.61 | 286.61 | 282.29 | 282.29 | -1.820% | 154 | +7.542% |
| 2026-03-17 | 291.81 | 291.81 | 287.52 | 287.52 | -0.357% | 116 | +5.585% |
| 2026-03-16 | 288.55 | 288.55 | 288.55 | 288.55 | +1.900% | 133 | +5.208% |
| 2026-03-13 | 286.92 | 286.92 | 283.17 | 283.17 | -1.632% | 234 | +7.207% |
| 2026-03-12 | 291.10 | 291.10 | 287.87 | 287.87 | -1.000% | 491 | +5.457% |
| 2026-03-11 | 290.78 | 292.19 | 290.77 | 290.78 | -0.405% | 442 | +4.403% |
| 2026-03-10 | 294.05 | 295.35 | 291.96 | 291.96 | +0.106% | 305 | +3.980% |
| 2026-03-09 | 286.03 | 291.65 | 286.03 | 291.65 | +0.643% | 550 | +4.090% |
| 2026-03-06 | 292.00 | 293.10 | 289.79 | 289.79 | -0.912% | 283 | +4.759% |
| 2026-03-05 | 295.29 | 295.29 | 291.12 | 292.45 | -1.224% | 250 | +3.804% |
| 2026-03-04 | 294.72 | 296.71 | 294.72 | 296.08 | +0.824% | 20,990 | +2.533% |
| 2026-03-03 | 288.78 | 295.00 | 288.48 | 293.66 | -1.801% | 315 | +3.378% |
| 2026-03-02 | 298.91 | 300.25 | 298.17 | 299.04 | +0.145% | 91 | +1.516% |
| 2026-02-27 | 298.77 | 299.15 | 298.61 | 298.61 | -0.235% | 1,080 | +1.663% |
| 2026-02-26 | 298.82 | 299.32 | 298.82 | 299.32 | +0.894% | 160 | +1.424% |
| 2026-02-25 | 296.13 | 297.02 | 296.13 | 296.66 | +0.701% | 156 | +2.331% |
| 2026-02-24 | 292.79 | 294.60 | 292.79 | 294.60 | +0.577% | 367 | +3.048% |
| 2026-02-23 | 294.51 | 294.51 | 292.14 | 292.91 | -0.423% | 552 | +3.643% |
| 2026-02-20 | 294.52 | 294.52 | 294.15 | 294.15 | +0.431% | 81 | +3.204% |
| 2026-02-19 | 290.73 | 292.89 | 290.73 | 292.89 | +0.770% | 175 | +3.649% |
| 2026-02-18 | 291.10 | 291.47 | 290.65 | 290.65 | +1.111% | 415 | +4.448% |
| 2026-02-17 | 286.39 | 289.35 | 286.39 | 287.46 | -0.239% | 142 | +5.608% |
| 2026-02-13 | 287.86 | 288.43 | 286.72 | 288.15 | +1.015% | 566 | +5.355% |
| 2026-02-12 | 293.43 | 293.43 | 285.25 | 285.25 | -2.009% | 335 | +6.424% |
| 2026-02-11 | 290.50 | 291.10 | 290.09 | 291.10 | -0.494% | 222 | +4.286% |
| 2026-02-10 | 291.90 | 293.51 | 291.90 | 292.55 | +0.937% | 641 | +3.771% |
| 2026-02-09 | 287.28 | 289.83 | 287.28 | 289.83 | +2.472% | 128 | +4.743% |
| 2026-02-06 | 284.78 | 284.78 | 282.84 | 282.84 | +1.459% | 506 | +7.333% |
| 2026-02-05 | 281.00 | 281.00 | 278.77 | 278.77 | -1.278% | 694 | +8.899% |
| 2026-02-04 | 284.07 | 284.07 | 282.38 | 282.38 | +0.248% | 444 | +7.507% |
| 2026-02-03 | 283.67 | 283.87 | 281.68 | 281.68 | +0.426% | 299 | +7.773% |
| 2026-02-02 | 282.27 | 282.27 | 279.30 | 280.49 | +0.546% | 114 | +8.233% |
| 2026-01-30 | 285.55 | 285.55 | 278.96 | 278.96 | -3.990% | 972 | +8.823% |
| 2026-01-29 | 290.84 | 290.84 | 288.63 | 290.56 | +0.182% | 4,024 | +4.482% |
| 2026-01-28 | 289.98 | 290.95 | 289.98 | 290.03 | +0.455% | 1,077 | +4.672% |
| 2026-01-27 | 288.34 | 289.35 | 288.34 | 288.71 | +0.731% | 205 | +5.148% |
| 2026-01-26 | 289.94 | 290.11 | 286.62 | 286.62 | -0.172% | 657 | +5.917% |
| 2026-01-23 | 287.17 | 288.95 | 287.11 | 287.11 | +0.750% | 1,556 | +5.734% |
| 2026-01-22 | 285.93 | 285.93 | 284.98 | 284.98 | -0.019% | 740 | +6.528% |
| 2026-01-21 | 285.53 | 285.53 | 285.03 | 285.03 | +0.951% | 177 | +6.507% |
| 2026-01-20 | 284.97 | 285.72 | 282.34 | 282.34 | -1.179% | 237 | +7.521% |
| 2026-01-16 | 284.81 | 285.71 | 284.03 | 285.71 | +0.474% | 744 | +6.253% |
| 2026-01-15 | 285.35 | 286.52 | 284.36 | 284.36 | +0.114% | 288 | +6.757% |
| 2026-01-14 | 283.34 | 284.04 | 283.34 | 284.04 | +0.124% | 1,177 | +6.879% |
| 2026-01-13 | 284.69 | 284.69 | 283.69 | 283.69 | -0.015% | 405 | +7.012% |
| 2026-01-12 | 284.40 | 284.71 | 283.73 | 283.73 | +0.893% | 34 | +6.996% |
| 2026-01-09 | 282.22 | 282.22 | 281.22 | 281.22 | +0.260% | 152 | +7.951% |
| 2026-01-08 | 279.94 | 280.49 | 279.94 | 280.49 | +0.734% | 86 | +8.232% |
| 2026-01-07 | 279.80 | 279.80 | 278.44 | 278.44 | -1.277% | 229 | +9.027% |
| 2026-01-06 | 282.51 | 282.56 | 282.05 | 282.05 | +0.171% | 772 | +7.634% |
| 2026-01-05 | 281.99 | 282.55 | 281.56 | 281.56 | +0.660% | 124 | +7.818% |
| 2026-01-02 | 279.72 | 279.72 | 279.72 | 279.72 | +0.617% | 306 | +8.529% |
| 2025-12-31 | 280.46 | 280.46 | 277.68 | 278.00 | -0.883% | 886 | +9.199% |
| 2025-12-30 | 281.37 | 281.37 | 280.48 | 280.48 | +0.044% | 140 | +8.235% |
| 2025-12-29 | 281.13 | 281.13 | 280.36 | 280.36 | -0.357% | 83 | +8.283% |
| 2025-12-26 | 283.32 | 283.32 | 281.36 | 281.36 | -0.397% | 22 | +7.897% |
| 2025-12-24 | 282.40 | 282.48 | 282.40 | 282.48 | +0.539% | 29 | +7.469% |
| 2025-12-23 | 281.14 | 281.37 | 280.97 | 280.97 | +0.578% | 280 | +8.048% |
| 2025-12-22 | 279.74 | 280.96 | 279.35 | 279.35 | +0.860% | 1,634 | +8.673% |
| 2025-12-19 | 278.33 | 278.33 | 276.97 | 276.97 | +0.806% | 165 | +9.607% |
| 2025-12-18 | 276.15 | 276.37 | 274.76 | 274.76 | +0.475% | 156 | +10.490% |
| 2025-12-17 | 273.76 | 273.76 | 271.38 | 273.46 | +0.095% | 846 | +11.015% |
| 2025-12-16 | 274.54 | 274.93 | 273.20 | 273.20 | -0.368% | 62 | +11.121% |
| 2025-12-15 | 276.23 | 276.23 | 274.21 | 274.21 | -0.124% | 215 | +10.712% |
| 2025-12-12 | 276.99 | 276.99 | 274.54 | 274.54 | -0.644% | 8,888 | +10.575% |
| 2025-12-11 | 276.50 | 276.50 | 276.32 | 276.32 | +1.629% | 88 | +9.863% |
| 2025-12-10 | 271.90 | 271.90 | 271.90 | 271.90 | +0.303% | 192 | +11.652% |
| 2025-12-09 | 273.19 | 273.19 | 271.07 | 271.07 | -0.420% | 457 | +11.991% |
| 2025-12-08 | 272.45 | 273.21 | 270.50 | 272.22 | +0.072% | 77 | +11.521% |
| 2025-12-05 | 273.80 | 273.80 | 271.48 | 272.02 | +0.423% | 167 | +11.601% |
| 2025-12-04 | 271.68 | 271.68 | 270.87 | 270.87 | +0.964% | 1,075 | +12.074% |
| 2025-12-03 | 268.57 | 268.57 | 268.29 | 268.29 | +0.599% | 33 | +13.154% |
| 2025-12-02 | 267.38 | 267.88 | 266.69 | 266.69 | -0.092% | 164 | +13.832% |
| 2025-12-01 | 269.75 | 269.75 | 266.94 | 266.94 | -0.739% | 487 | +13.727% |
| 2025-11-28 | 269.55 | 269.55 | 268.93 | 268.93 | +0.575% | 314 | +12.886% |
| 2025-11-26 | 266.03 | 268.82 | 266.03 | 267.39 | +1.525% | 194 | +13.535% |
| 2025-11-25 | 263.37 | 263.37 | 263.37 | 263.37 | +1.006% | 227 | +15.266% |
| 2025-11-24 | 259.02 | 260.75 | 258.53 | 260.75 | +1.290% | 249 | +16.425% |
| 2025-11-21 | 255.58 | 257.84 | 255.58 | 257.43 | +0.884% | 3,970 | +17.928% |
| 2025-11-20 | 262.19 | 262.19 | 255.17 | 255.17 | -1.296% | 232 | +18.970% |
| 2025-11-19 | 260.25 | 260.47 | 258.52 | 258.52 | +0.729% | 827 | +17.428% |
| 2025-11-17 | 260.48 | 260.48 | 256.65 | 256.65 | -0.290% | 362 | +18.284% |
| 2025-11-14 | 257.40 | 257.40 | 257.40 | 257.40 | -2.364% | 40 | +17.940% |
| 2025-11-13 | 263.75 | 263.75 | 263.17 | 263.63 | -0.505% | 1,504 | +15.152% |
| 2025-11-12 | 263.15 | 264.97 | 263.15 | 264.97 | +1.627% | 131 | +14.571% |
| 2025-11-11 | 261.13 | 261.13 | 260.73 | 260.73 | +0.291% | 117 | +16.435% |
| 2025-11-10 | 259.33 | 260.01 | 259.33 | 259.97 | +1.784% | 141 | +16.774% |
| 2025-11-07 | 253.79 | 255.41 | 253.79 | 255.41 | +0.385% | 868 | +18.857% |
| 2025-11-06 | 256.91 | 257.12 | 254.43 | 254.43 | -0.732% | 279 | +19.315% |
| 2025-11-05 | 256.70 | 256.70 | 256.31 | 256.31 | +0.781% | 206 | +18.441% |
| 2025-11-04 | 256.78 | 256.78 | 254.33 | 254.33 | -1.741% | 164 | +19.365% |
| 2025-11-03 | 257.52 | 260.12 | 257.52 | 258.83 | -0.306% | 1,056 | +17.288% |
| 2025-10-31 | 260.07 | 260.54 | 259.63 | 259.63 | +0.328% | 151 | +16.929% |
| 2025-10-30 | 260.60 | 260.60 | 258.78 | 258.78 | -0.034% | 306 | +17.313% |
| 2025-10-29 | 262.54 | 262.54 | 258.86 | 258.86 | -1.318% | 307 | +17.273% |
| 2025-10-28 | 262.90 | 262.90 | 262.32 | 262.32 | +0.665% | 363 | +15.727% |
| 2025-10-27 | 260.59 | 260.59 | 260.59 | 260.59 | +0.385% | 106 | +16.497% |
| 2025-10-24 | 259.83 | 259.83 | 259.59 | 259.59 | +0.470% | 93 | +16.944% |
| 2025-10-23 | 259.11 | 259.11 | 258.38 | 258.38 | +0.467% | 185 | +17.494% |
| 2025-10-22 | 256.82 | 257.18 | 255.54 | 257.18 | +0.744% | 90 | +18.042% |
| 2025-10-21 | 256.31 | 256.31 | 255.28 | 255.28 | -1.454% | 147 | +18.920% |
| 2025-10-20 | 259.58 | 259.58 | 259.04 | 259.04 | +0.682% | 83 | +17.192% |
| 2025-10-17 | 258.32 | 258.56 | 257.29 | 257.29 | -1.147% | 283 | +17.991% |
| 2025-10-16 | 262.61 | 262.61 | 260.28 | 260.28 | -0.844% | 106 | +16.637% |
| 2025-10-15 | 262.49 | 262.49 | 262.49 | 262.49 | +1.663% | 134 | +15.653% |
| 2025-10-14 | 258.00 | 261.13 | 258.00 | 258.20 | -0.185% | 158 | +17.576% |
| 2025-10-13 | 259.08 | 260.29 | 258.68 | 258.68 | +1.436% | 194 | +17.358% |
| 2025-10-10 | 259.86 | 259.86 | 255.02 | 255.02 | -1.245% | 10,008 | +19.043% |
| 2025-10-09 | 260.28 | 260.28 | 258.23 | 258.23 | -0.951% | 253 | +17.561% |
| 2025-10-08 | 261.84 | 261.84 | 260.71 | 260.71 | +0.211% | 306 | +16.442% |
| 2025-10-07 | 262.72 | 262.72 | 260.16 | 260.16 | -0.712% | 358 | +16.688% |
| 2025-10-06 | 262.97 | 262.97 | 262.03 | 262.03 | +0.073% | 607 | +15.857% |
| 2025-10-03 | 261.86 | 263.30 | 261.84 | 261.84 | +1.283% | 254 | +15.942% |
| 2025-10-02 | 257.77 | 258.52 | 257.57 | 258.52 | -0.155% | 1,627 | +17.429% |
| 2025-10-01 | 259.61 | 260.12 | 258.92 | 258.92 | +0.342% | 920 | +17.247% |
| 2025-09-30 | 257.91 | 258.04 | 257.91 | 258.04 | +0.111% | 442 | +17.648% |
| 2025-09-29 | 258.20 | 258.20 | 257.75 | 257.75 | +0.857% | 220 | +17.779% |
| 2025-09-26 | 256.84 | 256.84 | 255.56 | 255.56 | -0.105% | 45 | +18.788% |
| 2025-09-25 | 256.70 | 256.70 | 255.83 | 255.83 | -0.408% | 61 | +18.663% |
| 2025-09-24 | 259.27 | 259.27 | 256.88 | 256.88 | -0.527% | 156 | +18.179% |
| 2025-09-23 | 261.53 | 261.53 | 258.24 | 258.24 | -0.634% | 275 | +17.556% |
| 2025-09-22 | 260.09 | 260.13 | 259.74 | 259.89 | -0.134% | 2,077 | +16.811% |
| 2025-09-19 | 258.55 | 260.24 | 258.55 | 260.24 | +1.429% | 162 | +16.655% |
| 2025-09-18 | 257.17 | 257.17 | 256.57 | 256.57 | +0.245% | 130 | +18.322% |
| 2025-09-17 | 257.21 | 257.78 | 254.77 | 255.94 | +0.103% | 219 | +18.612% |
| 2025-09-16 | 256.49 | 256.49 | 255.68 | 255.68 | -0.025% | 177 | +18.734% |
| 2025-09-15 | 255.64 | 255.74 | 255.64 | 255.74 | +0.836% | 78 | +18.704% |
| 2025-09-12 | 254.95 | 254.95 | 253.11 | 253.62 | -0.493% | 340 | +19.697% |
| 2025-09-11 | 254.88 | 254.88 | 254.88 | 254.88 | +1.080% | 351 | +19.106% |
| 2025-09-10 | 253.34 | 253.34 | 252.16 | 252.16 | +0.283% | 74 | +20.392% |
| 2025-09-09 | 253.02 | 253.02 | 251.45 | 251.45 | -0.106% | 198 | +20.733% |
| 2025-09-08 | 252.05 | 252.05 | 251.71 | 251.71 | +0.195% | 394 | +20.605% |
| 2025-09-05 | 253.03 | 253.03 | 251.22 | 251.22 | +0.048% | 725 | +20.840% |
| 2025-09-04 | 250.45 | 251.10 | 250.45 | 251.10 | +0.734% | 183 | +20.898% |
| 2025-09-03 | 250.65 | 250.65 | 249.12 | 249.27 | +0.456% | 1,002 | +21.786% |
| 2025-09-02 | 248.92 | 248.92 | 247.73 | 248.14 | -0.603% | 182 | +22.341% |
| 2025-08-29 | 248.41 | 249.65 | 248.41 | 249.65 | +0.704% | 147 | +21.603% |
| 2025-08-28 | 248.25 | 248.25 | 247.90 | 247.90 | +0.202% | 218 | +22.459% |
| 2025-08-27 | 247.04 | 247.40 | 246.25 | 247.40 | +0.849% | 528 | +22.706% |
| 2025-08-26 | 245.32 | 245.32 | 245.32 | 245.32 | -0.058% | 367 | +23.748% |
| 2025-08-25 | 245.43 | 245.46 | 245.43 | 245.46 | +0.045% | 145 | +23.676% |
| 2025-08-22 | 245.88 | 245.88 | 245.14 | 245.35 | +1.556% | 628 | +23.731% |
| 2025-08-21 | 241.23 | 241.89 | 240.86 | 241.59 | +0.184% | 155 | +25.656% |
| 2025-08-20 | 241.12 | 241.15 | 240.74 | 241.15 | +0.395% | 344 | +25.888% |
| 2025-08-19 | 242.74 | 242.74 | 240.20 | 240.20 | -0.747% | 73 | +26.386% |
| 2025-08-18 | 242.33 | 242.33 | 242.01 | 242.01 | +0.302% | 124 | +25.441% |
| 2025-08-15 | 243.03 | 243.03 | 241.28 | 241.28 | -0.254% | 287 | +25.820% |
| 2025-08-14 | 243.04 | 243.04 | 241.90 | 241.90 | -0.614% | 96 | +25.500% |
| 2025-08-13 | 244.26 | 244.26 | 243.39 | 243.39 | +0.047% | 82 | +24.730% |
| 2025-08-12 | 243.13 | 243.43 | 242.60 | 243.28 | +0.647% | 1,555 | +24.788% |
| 2025-08-11 | 242.61 | 242.61 | 241.71 | 241.71 | -0.021% | 81 | +25.595% |
| 2025-08-08 | 243.73 | 243.73 | 241.76 | 241.76 | -0.762% | 153 | +25.568% |
| 2025-08-06 | 244.14 | 244.80 | 243.62 | 243.62 | +1.872% | 302 | +24.612% |
| 2025-08-05 | 239.42 | 239.42 | 238.94 | 239.14 | +0.521% | 247 | +26.944% |
| 2025-08-04 | 238.54 | 238.54 | 237.81 | 237.90 | +1.642% | 303 | +27.606% |
| 2025-08-01 | 235.91 | 235.91 | 234.06 | 234.06 | -1.197% | 36 | +29.701% |
| 2025-07-31 | 238.20 | 238.20 | 236.90 | 236.90 | -0.821% | 243 | +28.148% |
| 2025-07-29 | 240.52 | 240.52 | 238.86 | 238.86 | -0.008% | 127 | +27.096% |
| 2025-07-28 | 240.09 | 240.09 | 238.88 | 238.88 | -0.552% | 367 | +27.086% |
| 2025-07-25 | 240.16 | 240.58 | 240.00 | 240.20 | -0.041% | 142 | +26.384% |
| 2025-07-24 | 241.85 | 241.92 | 240.30 | 240.30 | -0.331% | 175 | +26.333% |
| 2025-07-23 | 241.10 | 241.10 | 241.10 | 241.10 | +0.125% | 1 | +25.915% |
| 2025-07-22 | 240.25 | 240.80 | 240.25 | 240.80 | +0.295% | 132 | +26.072% |
| 2025-07-21 | 240.09 | 240.09 | 240.09 | 240.09 | +0.738% | 129 | +26.444% |
| 2025-07-18 | 239.88 | 239.88 | 238.33 | 238.33 | -0.319% | 269 | +27.377% |
| 2025-07-17 | 238.28 | 239.09 | 238.28 | 239.09 | +1.068% | 163 | +26.971% |
| 2025-07-16 | 235.77 | 236.57 | 235.77 | 236.57 | +0.369% | 509 | +28.326% |
| 2025-07-15 | 237.13 | 237.13 | 235.70 | 235.70 | -0.808% | 228 | +28.799% |
| 2025-07-14 | 237.62 | 237.62 | 237.62 | 237.62 | +0.558% | 36 | +27.758% |
| 2025-07-11 | 236.80 | 237.49 | 236.30 | 236.30 | -0.386% | 73 | +28.472% |
| 2025-07-10 | 236.37 | 237.21 | 236.37 | 237.21 | +0.472% | 114 | +27.976% |
| 2025-07-09 | 236.15 | 236.15 | 236.10 | 236.10 | +0.127% | 200 | +28.580% |
| 2025-07-08 | 235.45 | 235.80 | 235.45 | 235.80 | -0.327% | 731 | +28.744% |
| 2025-07-07 | 238.26 | 238.26 | 236.57 | 236.57 | -0.957% | 243 | +28.323% |
| 2025-07-03 | 238.47 | 238.89 | 238.47 | 238.86 | +1.284% | 157 | +27.096% |
| 2025-07-02 | 235.83 | 235.83 | 235.83 | 235.83 | -0.159% | 363 | +28.728% |
| 2025-07-01 | 236.57 | 236.57 | 235.90 | 236.20 | +0.167% | 821 | +28.524% |
| 2025-06-30 | 234.82 | 235.81 | 234.82 | 235.81 | +1.355% | 6 | +28.739% |
| 2025-06-27 | 235.54 | 236.43 | 232.25 | 232.66 | -0.694% | 161 | +30.484% |
| 2025-06-26 | 233.82 | 235.00 | 233.82 | 234.28 | +1.188% | 841 | +29.578% |
| 2025-06-25 | 232.83 | 232.95 | 231.53 | 231.53 | -0.732% | 97 | +31.117% |
| 2025-06-24 | 232.82 | 234.05 | 232.82 | 233.24 | +1.250% | 795 | +30.157% |
| 2025-06-20 | 232.08 | 232.08 | 230.36 | 230.36 | -1.246% | 105 | +31.784% |
| 2025-06-18 | 233.73 | 233.73 | 233.27 | 233.27 | +0.354% | 383 | +30.142% |
| 2025-06-17 | 234.99 | 234.99 | 232.44 | 232.44 | -1.556% | 196 | +30.603% |
| 2025-06-16 | 236.12 | 236.12 | 236.12 | 236.12 | +1.411% | 77 | +28.571% |
| 2025-06-13 | 233.35 | 235.54 | 232.83 | 232.83 | -0.223% | 129 | +30.384% |
| 2025-06-12 | 233.48 | 233.48 | 233.35 | 233.35 | +0.002% | 125 | +30.094% |
| 2025-06-11 | 232.99 | 233.35 | 232.99 | 233.35 | +0.870% | 198 | +30.097% |
| 2025-06-09 | 231.33 | 231.33 | 231.33 | 231.33 | -0.041% | 513 | +31.229% |
| 2025-06-05 | 231.57 | 231.87 | 231.43 | 231.43 | -0.086% | 109 | +31.175% |
| 2025-06-04 | 231.63 | 231.63 | 231.63 | 231.63 | +0.423% | 64 | +31.062% |
| 2025-06-03 | 230.64 | 230.65 | 230.64 | 230.65 | +0.470% | 75 | +31.616% |
| 2025-06-02 | 229.57 | 229.57 | 229.57 | 229.57 | +0.416% | 236 | +32.235% |
| 2025-05-30 | 227.80 | 228.62 | 227.80 | 228.62 | +0.697% | 74 | +32.785% |
| 2025-05-29 | 227.95 | 227.95 | 227.04 | 227.04 | -0.137% | 27 | +33.710% |
| 2025-05-28 | 228.90 | 228.90 | 227.36 | 227.36 | +0.474% | 46 | +33.526% |
| 2025-05-23 | 225.38 | 226.28 | 225.38 | 226.28 | +1.144% | 20 | +34.159% |
| 2025-05-22 | 223.72 | 223.72 | 223.72 | 223.72 | -0.075% | 2,529 | +35.694% |
| 2025-05-21 | 225.00 | 225.08 | 223.89 | 223.89 | -0.454% | 390 | +35.593% |
| 2025-05-20 | 225.54 | 225.54 | 224.91 | 224.91 | +0.631% | 93 | +34.978% |
| 2025-05-19 | 224.06 | 224.06 | 223.50 | 223.50 | +0.188% | 134 | +35.829% |
| 2025-05-16 | 223.18 | 223.18 | 223.08 | 223.08 | +0.270% | 125 | +36.084% |
| 2025-05-15 | 222.08 | 224.14 | 222.08 | 222.48 | +0.962% | 392 | +36.452% |
| 2025-05-14 | 220.76 | 220.76 | 220.36 | 220.36 | -0.122% | 40 | +37.765% |
| 2025-05-13 | 220.71 | 220.71 | 220.63 | 220.63 | +0.670% | 22 | +37.596% |
| 2025-05-12 | 219.43 | 219.43 | 219.16 | 219.16 | +0.635% | 52 | +38.518% |
| 2025-05-09 | 217.78 | 217.78 | 217.78 | 217.78 | -0.014% | 69 | +39.397% |
| 2025-05-08 | 217.81 | 217.81 | 217.81 | 217.81 | -0.132% | 130 | +39.378% |
| 2025-05-07 | 218.61 | 218.61 | 218.10 | 218.10 | +0.367% | 26 | +39.194% |
| 2025-05-06 | 217.25 | 217.30 | 217.25 | 217.30 | -0.375% | 658 | +39.705% |
| 2025-05-05 | 218.12 | 218.12 | 218.12 | 218.12 | +0.308% | 30 | +39.181% |
| 2025-05-02 | 218.09 | 218.24 | 217.45 | 217.45 | +0.659% | 24 | +39.610% |
| 2025-05-01 | 217.11 | 217.11 | 216.02 | 216.02 | +0.721% | 23 | +40.530% |
| 2025-04-30 | 214.48 | 214.48 | 214.48 | 214.48 | -0.219% | 268 | +41.543% |
| 2025-04-28 | 215.27 | 215.27 | 214.95 | 214.95 | +0.693% | 52 | +41.233% |
| 2025-04-25 | 213.51 | 213.51 | 213.47 | 213.47 | +0.135% | 240 | +42.212% |
| 2025-04-24 | 213.18 | 213.18 | 213.18 | 213.18 | +1.207% | 71 | +42.405% |
| 2025-04-23 | 213.45 | 213.45 | 210.64 | 210.64 | +1.975% | 33 | +44.124% |
| 2025-04-21 | 208.04 | 208.04 | 206.56 | 206.56 | -1.159% | 707 | +46.970% |
| 2025-04-17 | 208.98 | 208.98 | 208.98 | 208.98 | -0.392% | 135 | +45.267% |
| 2025-04-16 | 209.85 | 209.85 | 209.80 | 209.80 | +1.954% | 17 | +44.697% |
| 2025-04-15 | 207.43 | 207.43 | 205.78 | 205.78 | +0.265% | 84 | +47.524% |
| 2025-04-14 | 205.73 | 206.76 | 205.24 | 205.24 | +1.101% | 147 | +47.914% |
| 2025-04-11 | 199.20 | 203.00 | 199.20 | 203.00 | +3.131% | 157 | +49.543% |
| 2025-04-10 | 197.22 | 197.22 | 196.84 | 196.84 | -1.871% | 22 | +54.225% |
| 2025-04-09 | 190.16 | 200.59 | 190.16 | 200.59 | +6.610% | 269 | +51.339% |
| 2025-04-08 | 188.16 | 188.16 | 188.16 | 188.16 | -2.203% | 321 | +61.342% |
| 2025-04-07 | 192.17 | 194.20 | 192.17 | 192.40 | -3.802% | 150 | +57.789% |
| 2025-04-04 | 195.89 | 200.00 | 195.89 | 200.00 | -3.230% | 316 | +51.789% |
| 2025-04-03 | 209.63 | 209.63 | 206.68 | 206.68 | -2.079% | 15 | +46.887% |
| 2025-04-02 | 209.55 | 211.06 | 209.55 | 211.06 | +1.683% | 61 | +43.833% |
| 2025-04-01 | 206.08 | 207.57 | 206.08 | 207.57 | 0.000% | 63 | +46.253% |