IHHSF
ISHARES III MSCI PAC UCIT
stockOTCETF
EODSep 30, 2026
55.94USD-1.665%(-0.95)4,142
IHHSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 56.00 | 56.00 | 55.94 | 55.94 | -1.665% | 4,142 | 0.000% |
| 2026-09-21 | 56.89 | 56.89 | 56.89 | 56.89 | +1.308% | 1,819 | -1.665% |
| 2026-09-18 | 56.16 | 56.16 | 56.16 | 56.16 | -0.998% | 29,788 | -0.379% |
| 2026-09-17 | 56.72 | 56.72 | 56.72 | 56.72 | -0.322% | 109 | -1.373% |
| 2026-09-14 | 56.91 | 56.91 | 56.91 | 56.91 | -0.463% | 2,851 | -1.691% |
| 2026-09-11 | 57.17 | 57.17 | 57.17 | 57.17 | +2.250% | 77,313 | -2.147% |
| 2026-07-23 | 55.91 | 55.91 | 55.91 | 55.91 | +4.249% | 192 | +0.055% |
| 2026-06-11 | 53.63 | 53.63 | 53.63 | 53.63 | -3.603% | 1,000 | +4.306% |
| 2026-06-03 | 55.64 | 55.64 | 55.64 | 55.64 | -0.298% | 215 | +0.548% |
| 2026-05-29 | 55.80 | 55.80 | 55.80 | 55.80 | +1.575% | 364 | +0.248% |
| 2026-05-19 | 54.94 | 54.94 | 54.94 | 54.94 | -0.134% | 259 | +1.827% |
| 2026-04-27 | 55.01 | 55.01 | 55.01 | 55.01 | -3.099% | 197 | +1.691% |
| 2026-04-17 | 56.77 | 56.77 | 56.77 | 56.77 | +3.029% | 835 | -1.460% |
| 2026-03-11 | 55.10 | 55.10 | 55.10 | 55.10 | +1.230% | 1,130 | +1.525% |
| 2026-02-03 | 54.43 | 54.43 | 54.43 | 54.43 | +8.034% | 344 | +2.774% |
| 2025-12-15 | 50.38 | 50.38 | 50.38 | 50.38 | +0.396% | 1,920 | +11.030% |
| 2025-12-08 | 50.19 | 50.19 | 50.19 | 50.19 | +0.286% | 220 | +11.470% |
| 2025-11-28 | 50.04 | 50.04 | 50.04 | 50.04 | -0.708% | 163 | +11.789% |
| 2025-11-17 | 50.40 | 50.40 | 50.40 | 50.40 | -2.090% | 3,157 | +10.997% |
| 2025-11-12 | 51.48 | 51.48 | 51.48 | 51.48 | +2.033% | 768 | +8.677% |
| 2025-11-07 | 50.45 | 50.45 | 50.45 | 50.45 | -1.465% | 47,948 | +10.887% |
| 2025-09-24 | 51.20 | 51.20 | 51.20 | 51.20 | -1.147% | 709 | +9.263% |
| 2025-09-23 | 51.79 | 51.79 | 51.79 | 51.79 | +0.884% | 1,425 | +8.010% |
| 2025-08-21 | 51.34 | 51.34 | 51.34 | 51.34 | +0.281% | 169 | +8.965% |
| 2025-08-15 | 51.20 | 51.20 | 51.20 | 51.20 | +2.015% | 259 | +9.271% |
| 2025-07-21 | 50.18 | 50.18 | 50.18 | 50.18 | +1.077% | 166 | +11.473% |
| 2025-07-17 | 49.65 | 49.65 | 49.65 | 49.65 | -0.461% | 591 | +12.674% |
| 2025-07-16 | 49.88 | 49.88 | 49.88 | 49.88 | +0.446% | 3,008 | +12.154% |
| 2025-07-15 | 49.66 | 49.66 | 49.66 | 49.66 | +0.571% | 811 | +12.655% |
| 2025-07-07 | 49.77 | 49.77 | 49.38 | 49.38 | -1.845% | 731 | +13.298% |
| 2025-07-03 | 50.30 | 50.30 | 50.30 | 50.30 | +0.983% | 136 | +11.207% |
| 2025-06-30 | 49.81 | 49.81 | 49.81 | 49.81 | +0.738% | 314 | +12.301% |
| 2025-06-25 | 49.45 | 49.45 | 49.45 | 49.45 | +1.593% | 2,846 | +13.130% |
| 2025-06-23 | 48.67 | 48.67 | 48.67 | 48.67 | -0.246% | 1,168 | +14.932% |
| 2025-06-20 | 48.79 | 48.79 | 48.79 | 48.79 | -2.097% | 204 | +14.650% |
| 2025-06-16 | 49.84 | 49.84 | 49.84 | 49.84 | +0.859% | 294 | +12.245% |
| 2025-06-09 | 49.42 | 49.42 | 49.42 | 49.42 | +3.735% | 318 | +13.209% |
| 2025-05-22 | 47.64 | 47.64 | 47.64 | 47.64 | -0.197% | 151 | +17.437% |
| 2025-05-15 | 47.73 | 47.73 | 47.73 | 47.73 | +2.410% | 1,250 | +17.206% |
| 2025-05-02 | 46.61 | 46.61 | 46.61 | 46.61 | +5.469% | 130 | +20.031% |
| 2025-04-23 | 44.24 | 44.24 | 44.19 | 44.19 | +2.581% | 626 | +26.596% |
| 2025-04-21 | 43.08 | 43.08 | 43.08 | 43.08 | +3.834% | 105 | +29.863% |
| 2025-04-10 | 41.66 | 41.66 | 41.49 | 41.49 | +5.165% | 354 | +34.842% |
| 2025-04-09 | 39.45 | 39.45 | 39.45 | 39.45 | -2.999% | 816 | +41.806% |
| 2025-04-08 | 40.67 | 40.67 | 40.67 | 40.67 | -8.751% | 331 | +37.554% |
| 2025-04-01 | 44.57 | 44.57 | 44.57 | 44.57 | -0.397% | 796 | +25.516% |
| 2025-03-28 | 44.75 | 44.75 | 44.75 | 44.75 | -0.445% | 1,265 | +25.018% |
| 2025-03-26 | 44.81 | 44.95 | 44.81 | 44.95 | +1.729% | 2,069 | +24.462% |
| 2025-03-21 | 44.17 | 44.18 | 44.17 | 44.18 | -0.185% | 468 | +26.615% |
| 2025-03-14 | 44.43 | 44.43 | 44.27 | 44.27 | +0.907% | 1,171 | +26.380% |
| 2025-03-13 | 43.87 | 43.87 | 43.87 | 43.87 | -0.904% | 126 | +27.526% |
| 2025-03-11 | 44.24 | 44.27 | 44.24 | 44.27 | -0.249% | 514 | +26.373% |
| 2025-03-10 | 44.38 | 44.38 | 44.38 | 44.38 | -1.316% | 210 | +26.058% |
| 2025-03-07 | 44.97 | 44.97 | 44.97 | 44.97 | -1.276% | 342 | +24.400% |
| 2025-03-05 | 45.54 | 45.55 | 45.54 | 45.55 | +2.336% | 400 | +22.812% |
| 2025-02-28 | 44.53 | 44.54 | 44.51 | 44.51 | -1.729% | 1,028 | +25.681% |
| 2025-02-27 | 45.42 | 45.42 | 45.29 | 45.29 | -0.254% | 420 | +23.508% |
| 2025-02-26 | 45.68 | 45.68 | 45.41 | 45.41 | +0.638% | 8,051 | +23.194% |
| 2025-02-25 | 45.12 | 45.12 | 45.12 | 45.12 | -0.991% | 219,839 | +23.980% |
| 2025-02-24 | 45.57 | 45.57 | 45.57 | 45.57 | +0.114% | 287 | +22.751% |
| 2025-02-21 | 45.98 | 45.98 | 45.52 | 45.52 | -0.779% | 914 | +22.891% |
| 2025-02-19 | 45.88 | 45.88 | 45.88 | 45.88 | -1.288% | 286 | +21.934% |
| 2025-02-18 | 46.48 | 46.48 | 46.48 | 46.48 | -0.411% | 831 | +20.363% |
| 2025-02-14 | 46.67 | 46.67 | 46.67 | 46.67 | +0.463% | 222 | +19.868% |
| 2025-02-13 | 46.45 | 46.45 | 46.45 | 46.45 | +1.533% | 277 | +20.424% |
| 2025-02-12 | 45.75 | 45.75 | 45.75 | 45.75 | +0.094% | 807 | +22.270% |
| 2025-02-10 | 45.71 | 45.71 | 45.71 | 45.71 | +0.736% | 211 | +22.384% |
| 2025-02-07 | 45.87 | 45.87 | 45.38 | 45.38 | +0.548% | 2,842 | +23.285% |
| 2025-02-05 | 45.15 | 45.15 | 45.13 | 45.13 | -0.242% | 1,885 | +23.960% |
| 2025-02-04 | 45.24 | 45.24 | 45.24 | 45.24 | +1.178% | 365 | +23.661% |
| 2025-02-03 | 44.71 | 44.71 | 44.71 | 44.71 | -1.731% | 327 | +25.118% |
| 2025-01-31 | 45.43 | 45.50 | 45.43 | 45.50 | -0.258% | 1,568 | +22.952% |
| 2025-01-30 | 45.60 | 45.62 | 45.60 | 45.62 | +1.560% | 1,492 | +22.635% |
| 2025-01-29 | 44.92 | 44.92 | 44.92 | 44.92 | +0.399% | 453 | +24.548% |
| 2025-01-28 | 45.04 | 45.11 | 44.74 | 44.74 | -0.375% | 1,170 | +25.045% |
| 2025-01-27 | 44.91 | 44.91 | 44.91 | 44.91 | -0.479% | 330 | +24.575% |
| 2025-01-24 | 45.24 | 45.24 | 45.12 | 45.12 | +0.518% | 724 | +23.979% |
| 2025-01-23 | 44.89 | 44.89 | 44.89 | 44.89 | -0.620% | 198 | +24.622% |
| 2025-01-22 | 45.17 | 45.17 | 45.17 | 45.17 | +0.512% | 126 | +23.849% |
| 2025-01-21 | 44.94 | 44.94 | 44.94 | 44.94 | +1.238% | 326 | +24.483% |
| 2025-01-17 | 44.62 | 44.62 | 44.39 | 44.39 | -0.418% | 10,686 | +26.024% |
| 2025-01-15 | 44.58 | 44.58 | 44.58 | 44.58 | +2.101% | 591 | +25.497% |
| 2025-01-14 | 43.66 | 43.66 | 43.66 | 43.66 | +0.481% | 208 | +28.133% |
| 2025-01-10 | 43.89 | 43.89 | 43.45 | 43.45 | -3.321% | 13,313 | +28.749% |
| 2025-01-06 | 44.94 | 44.94 | 44.94 | 44.94 | +1.303% | 2,472 | +24.473% |
| 2025-01-03 | 44.37 | 44.37 | 44.37 | 44.37 | +0.767% | 129 | +26.096% |
| 2025-01-02 | 44.31 | 44.31 | 44.03 | 44.03 | -0.180% | 452 | +27.063% |
| 2024-12-30 | 44.11 | 44.11 | 44.11 | 44.11 | -0.861% | 1,450 | +26.834% |
| 2024-12-27 | 44.49 | 44.49 | 44.49 | 44.49 | +1.252% | 554 | +25.742% |
| 2024-12-20 | 43.94 | 43.94 | 43.94 | 43.94 | +0.185% | 235 | +27.316% |
| 2024-12-19 | 44.10 | 44.17 | 43.86 | 43.86 | -3.249% | 1,204 | +27.551% |
| 2024-12-18 | 45.33 | 45.33 | 45.33 | 45.33 | -0.277% | 1,239 | +23.407% |
| 2024-12-17 | 45.46 | 45.46 | 45.46 | 45.46 | -0.517% | 1,682 | +23.066% |
| 2024-12-16 | 45.45 | 45.69 | 45.41 | 45.69 | +0.718% | 653 | +22.429% |
| 2024-12-13 | 45.54 | 45.55 | 45.37 | 45.37 | -1.545% | 6,005 | +23.308% |
| 2024-12-11 | 46.08 | 46.08 | 46.08 | 46.08 | -0.411% | 330 | +21.403% |
| 2024-12-10 | 46.27 | 46.27 | 46.27 | 46.27 | -1.808% | 198 | +20.905% |
| 2024-12-09 | 47.17 | 47.30 | 47.12 | 47.12 | +1.686% | 1,802 | +18.719% |
| 2024-12-06 | 46.34 | 46.34 | 46.34 | 46.34 | -0.479% | 528 | +20.721% |
| 2024-12-05 | 46.67 | 46.67 | 46.56 | 46.56 | -0.410% | 622 | +20.142% |
| 2024-12-04 | 46.58 | 46.76 | 46.58 | 46.76 | -0.415% | 1,198 | +19.650% |
| 2024-11-29 | 46.95 | 46.95 | 46.95 | 46.95 | +0.451% | 134 | +19.154% |
| 2024-11-27 | 46.74 | 46.74 | 46.74 | 46.74 | +1.226% | 103 | +19.691% |
| 2024-11-26 | 46.13 | 46.25 | 46.13 | 46.17 | -1.128% | 37,755 | +21.158% |
| 2024-11-25 | 46.84 | 46.84 | 46.55 | 46.70 | +0.056% | 1,273 | +19.791% |
| 2024-11-21 | 46.67 | 46.67 | 46.67 | 46.67 | +1.138% | 181 | +19.858% |
| 2024-11-20 | 46.27 | 46.27 | 46.11 | 46.15 | -0.514% | 1,267 | +21.223% |
| 2024-11-19 | 46.24 | 46.43 | 46.24 | 46.39 | +0.320% | 1,097 | +20.600% |
| 2024-11-18 | 46.24 | 46.24 | 46.22 | 46.24 | +1.341% | 8,720 | +20.986% |
| 2024-11-15 | 45.63 | 45.63 | 45.63 | 45.63 | -0.907% | 78,954 | +22.608% |
| 2024-11-14 | 46.04 | 46.04 | 46.04 | 46.04 | +1.121% | 352 | +21.497% |
| 2024-11-13 | 45.78 | 45.78 | 45.53 | 45.53 | -1.178% | 2,269 | +22.859% |
| 2024-11-12 | 46.08 | 46.08 | 46.08 | 46.08 | +0.803% | 189 | +21.411% |
| 2024-11-06 | 45.71 | 45.71 | 45.71 | 45.71 | -0.712% | 173 | +22.386% |
| 2024-11-05 | 46.25 | 46.25 | 46.04 | 46.04 | +0.696% | 816 | +21.514% |
| 2024-11-04 | 45.91 | 45.91 | 45.66 | 45.72 | -0.608% | 3,241 | +22.359% |
| 2024-10-30 | 46.00 | 46.00 | 46.00 | 46.00 | -0.304% | 1,113 | +21.615% |
| 2024-10-29 | 46.00 | 46.14 | 46.00 | 46.14 | -0.545% | 659 | +21.245% |
| 2024-10-25 | 46.39 | 46.39 | 46.39 | 46.39 | -0.701% | 801 | +20.584% |
| 2024-10-22 | 46.72 | 46.72 | 46.72 | 46.72 | -0.277% | 240 | +19.739% |
| 2024-10-21 | 46.85 | 46.85 | 46.85 | 46.85 | -1.327% | 970 | +19.408% |
| 2024-10-18 | 47.48 | 47.48 | 47.48 | 47.48 | -0.565% | 7,892 | +17.824% |
| 2024-10-16 | 47.75 | 47.75 | 47.75 | 47.75 | +0.021% | 136 | +17.157% |
| 2024-10-15 | 47.74 | 47.74 | 47.74 | 47.74 | +0.176% | 935 | +17.182% |
| 2024-10-11 | 47.66 | 47.66 | 47.66 | 47.66 | +0.633% | 524 | +17.388% |
| 2024-10-10 | 47.36 | 47.36 | 47.36 | 47.36 | -0.394% | 282 | +18.131% |
| 2024-10-09 | 47.54 | 47.54 | 47.54 | 47.54 | -0.391% | 6,797 | +17.666% |
| 2024-10-08 | 47.73 | 47.73 | 47.73 | 47.73 | -1.692% | 347 | +17.206% |
| 2024-10-07 | 48.55 | 48.55 | 48.55 | 48.55 | -0.054% | 1,722 | +15.223% |
| 2024-10-04 | 48.58 | 48.58 | 48.58 | 48.58 | +0.046% | 636 | +15.161% |
| 2024-10-03 | 48.45 | 48.56 | 48.45 | 48.56 | -0.684% | 555 | +15.214% |
| 2024-10-02 | 48.89 | 48.89 | 48.89 | 48.89 | +0.924% | 322 | +14.426% |
| 2024-10-01 | 48.44 | 48.44 | 48.44 | 48.44 | -1.019% | 466 | +15.483% |
| 2024-09-27 | 48.94 | 48.94 | 48.94 | 48.94 | +3.452% | 523 | +14.307% |
| 2024-09-25 | 47.31 | 47.31 | 47.31 | 47.31 | -1.054% | 481 | +18.253% |
| 2024-09-24 | 47.81 | 47.81 | 47.81 | 47.81 | +0.664% | 246 | +17.006% |
| 2024-09-23 | 47.50 | 47.50 | 47.50 | 47.50 | +0.903% | 146 | +17.784% |
| 2024-09-20 | 47.07 | 47.07 | 47.07 | 47.07 | -0.457% | 483 | +18.847% |
| 2024-09-19 | 47.45 | 47.45 | 47.29 | 47.29 | +1.846% | 631 | +18.304% |
| 2024-09-18 | 46.43 | 46.43 | 46.43 | 46.43 | +1.642% | 608 | +20.488% |
| 2024-09-12 | 45.68 | 45.68 | 45.68 | 45.68 | +2.078% | 360 | +22.466% |
| 2024-09-06 | 44.75 | 44.75 | 44.75 | 44.75 | -1.046% | 596 | +25.011% |
| 2024-09-05 | 45.22 | 45.22 | 45.22 | 45.22 | -0.067% | 1,300 | +23.704% |
| 2024-09-04 | 45.25 | 45.25 | 45.25 | 45.25 | +0.270% | 411 | +23.621% |
| 2024-09-03 | 45.13 | 45.13 | 45.13 | 45.13 | -0.788% | 185 | +23.955% |
| 2024-08-27 | 45.49 | 45.49 | 45.49 | 45.49 | +0.753% | 1,992 | +22.978% |
| 2024-08-26 | 45.85 | 45.85 | 45.15 | 45.15 | -0.998% | 792 | +23.904% |
| 2024-08-23 | 45.60 | 45.60 | 45.60 | 45.60 | +1.719% | 773 | +22.668% |
| 2024-08-21 | 44.83 | 44.83 | 44.83 | 44.83 | +0.311% | 19,322 | +24.777% |
| 2024-08-20 | 44.70 | 44.70 | 44.70 | 44.70 | +2.245% | 900 | +25.165% |
| 2024-08-15 | 43.71 | 43.71 | 43.71 | 43.71 | +2.374% | 465 | +27.975% |
| 2024-08-12 | 42.70 | 42.70 | 42.70 | 42.70 | +0.173% | 321 | +31.013% |
| 2024-08-09 | 42.63 | 42.63 | 42.63 | 42.63 | +0.144% | 109 | +31.240% |
| 2024-08-08 | 42.56 | 42.56 | 42.56 | 42.56 | +3.118% | 532 | +31.429% |
| 2024-08-05 | 41.28 | 41.28 | 41.28 | 41.28 | -2.205% | 524 | +35.526% |
| 2024-08-02 | 42.21 | 42.21 | 42.21 | 42.21 | -2.777% | 831 | +32.537% |
| 2024-07-30 | 43.41 | 43.41 | 43.41 | 43.41 | +0.776% | 111 | +28.857% |
| 2024-07-29 | 43.08 | 43.08 | 43.08 | 43.08 | -0.637% | 294 | +29.857% |
| 2024-07-26 | 43.36 | 43.36 | 43.36 | 43.36 | -0.623% | 195 | +29.031% |
| 2024-07-24 | 43.63 | 43.63 | 43.63 | 43.63 | -0.788% | 786 | +28.226% |
| 2024-07-22 | 43.97 | 43.97 | 43.97 | 43.97 | -2.822% | 1,592 | +27.216% |
| 2024-07-17 | 45.25 | 45.25 | 45.25 | 45.25 | -0.046% | 428 | +23.625% |
| 2024-07-16 | 45.00 | 45.27 | 45.00 | 45.27 | -0.268% | 558 | +23.569% |
| 2024-07-15 | 45.39 | 45.39 | 45.39 | 45.39 | -0.582% | 502 | +23.238% |
| 2024-07-12 | 45.66 | 45.66 | 45.66 | 45.66 | +1.613% | 207 | +22.520% |
| 2024-07-11 | 44.94 | 44.94 | 44.94 | 44.94 | +2.290% | 4,089 | +24.497% |
| 2024-07-08 | 43.93 | 43.93 | 43.93 | 43.93 | +0.205% | 1,583 | +27.348% |
| 2024-07-05 | 43.84 | 43.84 | 43.84 | 43.84 | -0.661% | 476 | +27.609% |
| 2024-07-03 | 44.13 | 44.13 | 44.13 | 44.13 | +2.630% | 474 | +26.765% |
| 2024-07-02 | 43.19 | 43.19 | 43.00 | 43.00 | -1.213% | 3,188 | +30.099% |
| 2024-06-28 | 43.53 | 43.53 | 43.53 | 43.53 | +0.760% | 609 | +28.520% |
| 2024-06-26 | 43.20 | 43.20 | 43.20 | 43.20 | -0.705% | 643 | +29.497% |
| 2024-06-25 | 43.51 | 43.51 | 43.51 | 43.51 | -0.477% | 242 | +28.583% |
| 2024-06-24 | 43.72 | 43.72 | 43.72 | 43.72 | +0.639% | 1,296 | +27.970% |
| 2024-06-21 | 43.44 | 43.44 | 43.44 | 43.44 | -0.457% | 471 | +28.788% |
| 2024-06-20 | 43.64 | 43.64 | 43.64 | 43.64 | +0.406% | 254 | +28.198% |
| 2024-06-18 | 43.58 | 43.58 | 43.46 | 43.46 | +1.314% | 985 | +28.718% |
| 2024-06-17 | 42.90 | 42.90 | 42.90 | 42.90 | +0.144% | 273 | +30.410% |
| 2024-06-14 | 42.84 | 42.84 | 42.84 | 42.84 | -1.285% | 849 | +30.597% |
| 2024-06-13 | 43.39 | 43.39 | 43.39 | 43.39 | -1.015% | 2,439 | +28.920% |
| 2024-06-12 | 43.84 | 43.84 | 43.84 | 43.84 | +0.263% | 838 | +27.611% |
| 2024-06-07 | 43.72 | 43.72 | 43.72 | 43.72 | -0.612% | 556 | +27.947% |
| 2024-06-06 | 43.99 | 43.99 | 43.99 | 43.99 | +0.531% | 265 | +27.164% |
| 2024-06-05 | 43.76 | 43.76 | 43.76 | 43.76 | +0.046% | 509 | +27.840% |
| 2024-06-03 | 43.74 | 43.74 | 43.74 | 43.74 | +0.966% | 555 | +27.898% |
| 2024-05-31 | 43.32 | 43.32 | 43.32 | 43.32 | +0.154% | 830 | +29.133% |
| 2024-05-30 | 43.22 | 43.26 | 43.22 | 43.26 | +0.792% | 1,026 | +29.331% |
| 2024-05-29 | 42.92 | 42.92 | 42.92 | 42.92 | -1.952% | 277 | +30.356% |
| 2024-05-28 | 43.77 | 43.77 | 43.77 | 43.77 | +0.235% | 490 | +27.810% |
| 2024-05-24 | 43.67 | 43.67 | 43.67 | 43.67 | -0.603% | 400 | +28.111% |
| 2024-05-23 | 43.93 | 43.93 | 43.93 | 43.93 | +0.382% | 197 | +27.339% |
| 2024-05-22 | 44.14 | 44.14 | 43.76 | 43.76 | -1.324% | 700 | +27.826% |
| 2024-05-21 | 44.57 | 44.57 | 44.35 | 44.35 | -0.464% | 880 | +26.133% |
| 2024-05-20 | 44.74 | 44.74 | 44.56 | 44.56 | +0.949% | 957 | +25.548% |
| 2024-05-15 | 44.01 | 44.14 | 44.01 | 44.14 | +1.236% | 5,191 | +26.740% |
| 2024-05-14 | 43.74 | 43.74 | 43.55 | 43.60 | -0.559% | 776 | +28.306% |
| 2024-05-13 | 43.85 | 43.85 | 43.85 | 43.85 | +0.806% | 462 | +27.589% |
| 2024-05-10 | 43.44 | 43.50 | 43.44 | 43.50 | +0.761% | 438 | +28.617% |
| 2024-05-09 | 43.31 | 43.31 | 43.00 | 43.17 | -0.246% | 1,371 | +29.596% |
| 2024-05-08 | 42.95 | 43.27 | 42.95 | 43.27 | -0.541% | 1,572 | +29.277% |
| 2024-05-07 | 43.51 | 43.51 | 43.51 | 43.51 | +0.643% | 329 | +28.577% |
| 2024-05-06 | 42.80 | 43.26 | 42.80 | 43.23 | +1.294% | 2,573 | +29.404% |
| 2024-05-03 | 42.74 | 42.74 | 42.68 | 42.68 | +0.790% | 1,446 | +31.079% |
| 2024-05-02 | 42.10 | 42.34 | 42.10 | 42.34 | +2.575% | 2,672 | +32.115% |
| 2024-05-01 | 41.28 | 41.28 | 41.28 | 41.28 | -1.088% | 340 | +35.517% |
| 2024-04-26 | 41.73 | 41.73 | 41.73 | 41.73 | +1.081% | 297 | +34.043% |
| 2024-04-25 | 41.29 | 41.29 | 41.29 | 41.29 | -0.798% | 255 | +35.491% |
| 2024-04-24 | 41.62 | 41.62 | 41.62 | 41.62 | +1.656% | 106 | +34.410% |
| 2024-04-22 | 41.00 | 41.00 | 40.94 | 40.94 | +0.640% | 1,262 | +36.636% |
| 2024-04-19 | 40.68 | 40.68 | 40.68 | 40.68 | -0.070% | 41,402 | +37.510% |
| 2024-04-18 | 40.71 | 40.71 | 40.71 | 40.71 | -0.799% | 304 | +37.413% |
| 2024-04-17 | 41.04 | 41.04 | 41.04 | 41.04 | +0.909% | 387 | +36.315% |
| 2024-04-16 | 40.67 | 40.67 | 40.67 | 40.67 | -1.361% | 240 | +37.554% |
| 2024-04-15 | 41.23 | 41.23 | 41.23 | 41.23 | -1.879% | 429 | +35.683% |
| 2024-04-12 | 42.02 | 42.02 | 42.02 | 42.02 | -0.689% | 678 | +33.133% |
| 2024-04-11 | 42.31 | 42.31 | 42.31 | 42.31 | -0.656% | 210 | +32.215% |
| 2024-04-10 | 42.57 | 42.59 | 42.57 | 42.59 | -1.237% | 3,578 | +31.347% |
| 2024-04-09 | 43.30 | 43.30 | 43.12 | 43.12 | +0.065% | 558 | +29.722% |
| 2024-04-08 | 43.10 | 43.10 | 43.10 | 43.10 | +0.930% | 151 | +29.807% |
| 2024-04-05 | 42.82 | 42.82 | 42.70 | 42.70 | -0.415% | 9,173 | +31.014% |
| 2024-04-04 | 42.88 | 42.88 | 42.88 | 42.88 | +0.565% | 301 | +30.470% |
| 2024-04-02 | 42.87 | 42.87 | 42.64 | 42.64 | -0.192% | 1,050 | +31.208% |
| 2024-03-28 | 42.72 | 42.72 | 42.72 | 42.72 | -0.231% | 1,369 | +30.956% |
| 2024-03-27 | 42.82 | 42.82 | 42.82 | 42.82 | +0.044% | 262 | +30.654% |
| 2024-03-26 | 42.71 | 42.80 | 42.71 | 42.80 | +0.225% | 839 | +30.711% |
| 2024-03-22 | 42.70 | 42.70 | 42.70 | 42.70 | +1.002% | 119 | +31.005% |
| 2024-03-20 | 42.28 | 42.28 | 42.28 | 42.28 | -0.084% | 275 | +32.318% |
| 2024-03-19 | 42.31 | 42.31 | 42.31 | 42.31 | -0.796% | 142 | +32.207% |
| 2024-03-18 | 42.65 | 42.65 | 42.65 | 42.65 | -0.142% | 744 | +31.155% |
| 2024-03-15 | 42.71 | 42.71 | 42.71 | 42.71 | -0.349% | 557 | +30.968% |
| 2024-03-14 | 42.86 | 42.86 | 42.86 | 42.86 | -1.805% | 571 | +30.511% |
| 2024-03-13 | 43.65 | 43.65 | 43.65 | 43.65 | +1.740% | 216 | +28.156% |
| 2024-03-11 | 42.91 | 42.91 | 42.91 | 42.91 | -1.249% | 187 | +30.386% |
| 2024-03-08 | 43.45 | 43.45 | 43.45 | 43.45 | +0.416% | 171 | +28.757% |
| 2024-03-07 | 43.29 | 43.29 | 43.27 | 43.27 | +0.732% | 606 | +29.292% |
| 2024-03-06 | 42.90 | 42.95 | 42.90 | 42.95 | +2.307% | 312 | +30.239% |
| 2024-03-05 | 42.29 | 42.29 | 41.99 | 41.99 | -0.421% | 348 | +33.244% |
| 2024-03-04 | 42.27 | 42.45 | 42.16 | 42.16 | -0.510% | 961 | +32.683% |
| 2024-03-01 | 42.50 | 42.50 | 42.38 | 42.38 | +0.191% | 507 | +32.006% |
| 2024-02-29 | 42.30 | 42.30 | 42.30 | 42.30 | +0.787% | 405 | +32.259% |
| 2024-02-28 | 41.97 | 41.97 | 41.97 | 41.97 | -1.116% | 245 | +33.299% |
| 2024-02-27 | 42.44 | 42.44 | 42.44 | 42.44 | +0.050% | 262 | +31.812% |
| 2024-02-22 | 42.42 | 42.42 | 42.42 | 42.42 | +0.521% | 264 | +31.878% |
| 2024-02-21 | 42.20 | 42.20 | 42.20 | 42.20 | +0.462% | 277 | +32.565% |
| 2024-02-20 | 42.01 | 42.01 | 42.01 | 42.01 | -0.033% | 330 | +33.178% |
| 2024-02-15 | 42.02 | 42.02 | 42.02 | 42.02 | +2.084% | 344 | +33.133% |
| 2024-02-14 | 41.32 | 41.32 | 41.16 | 41.16 | +0.758% | 843 | +35.908% |
| 2024-02-13 | 40.85 | 40.85 | 40.85 | 40.85 | -2.643% | 1,496 | +36.938% |
| 2024-02-12 | 41.96 | 41.96 | 41.96 | 41.96 | +0.992% | 534 | +33.319% |
| 2024-02-08 | 41.55 | 41.55 | 41.55 | 41.55 | +0.919% | 2,892 | +34.641% |
| 2024-02-05 | 41.10 | 41.17 | 41.07 | 41.17 | -0.692% | 690 | +35.879% |
| 2024-02-02 | 41.46 | 41.46 | 41.46 | 41.46 | +0.069% | 249 | +34.939% |
| 2024-02-01 | 41.54 | 41.54 | 41.43 | 41.43 | -1.648% | 616 | +35.032% |
| 2024-01-31 | 42.12 | 42.12 | 42.12 | 42.12 | +1.160% | 967 | +32.807% |
| 2024-01-30 | 41.64 | 41.64 | 41.64 | 41.64 | -0.571% | 288 | +34.348% |
| 2024-01-29 | 41.88 | 41.88 | 41.88 | 41.88 | -0.288% | 308 | +33.582% |
| 2024-01-26 | 42.10 | 42.10 | 42.00 | 42.00 | +0.201% | 1,294 | +33.197% |
| 2024-01-25 | 41.92 | 41.92 | 41.92 | 41.92 | +0.277% | 227 | +33.464% |
| 2024-01-24 | 41.80 | 41.80 | 41.80 | 41.80 | +1.903% | 244 | +33.834% |
| 2024-01-19 | 41.02 | 41.02 | 41.02 | 41.02 | +0.985% | 332 | +36.380% |
| 2024-01-18 | 40.62 | 40.62 | 40.62 | 40.62 | +0.491% | 232 | +37.723% |
| 2024-01-17 | 40.42 | 40.42 | 40.42 | 40.42 | -4.697% | 267 | +38.399% |
| 2024-01-12 | 42.41 | 42.41 | 42.41 | 42.41 | +1.568% | 878 | +31.898% |
| 2024-01-11 | 41.91 | 41.91 | 41.76 | 41.76 | -1.319% | 357 | +33.967% |
| 2024-01-10 | 42.23 | 42.32 | 42.15 | 42.32 | -0.242% | 513 | +32.200% |
| 2024-01-08 | 42.43 | 42.43 | 42.42 | 42.42 | -1.058% | 503 | +31.879% |
| 2024-01-05 | 42.87 | 42.99 | 42.87 | 42.87 | +0.747% | 1,304 | +30.485% |
| 2024-01-03 | 42.56 | 42.56 | 42.56 | 42.56 | -3.214% | 428 | +31.459% |
| 2023-12-29 | 43.97 | 43.97 | 43.97 | 43.97 | -0.305% | 2,234 | +27.234% |
| 2023-12-28 | 44.10 | 44.10 | 44.10 | 44.10 | +0.732% | 190 | +26.847% |
| 2023-12-27 | 43.61 | 43.78 | 43.61 | 43.78 | +1.939% | 4,985 | +27.776% |
| 2023-12-22 | 42.95 | 42.95 | 42.95 | 42.95 | -0.052% | 119 | +30.253% |
| 2023-12-21 | 43.07 | 43.07 | 42.97 | 42.97 | +0.167% | 2,410 | +30.185% |
| 2023-12-20 | 42.93 | 42.93 | 42.90 | 42.90 | +0.344% | 471 | +30.403% |
| 2023-12-19 | 43.01 | 43.01 | 42.75 | 42.75 | +1.312% | 609 | +30.852% |
| 2023-12-18 | 42.20 | 42.20 | 42.20 | 42.20 | +0.370% | 939 | +32.569% |
| 2023-12-15 | 42.15 | 42.24 | 42.04 | 42.04 | +0.020% | 1,722 | +33.059% |
| 2023-12-14 | 42.11 | 42.15 | 42.04 | 42.04 | +3.976% | 1,356 | +33.085% |
| 2023-12-13 | 40.47 | 40.47 | 40.43 | 40.43 | +0.299% | 1,107 | +38.377% |
| 2023-12-12 | 40.29 | 40.31 | 40.29 | 40.31 | -0.572% | 2,330 | +38.791% |
| 2023-12-08 | 40.54 | 40.54 | 40.54 | 40.54 | +1.003% | 478 | +37.997% |
| 2023-12-07 | 40.14 | 40.14 | 40.14 | 40.14 | -0.131% | 2,943 | +39.380% |
| 2023-12-06 | 40.43 | 40.43 | 40.19 | 40.19 | +0.328% | 954 | +39.198% |
| 2023-12-05 | 39.84 | 40.06 | 39.71 | 40.06 | -0.678% | 2,081 | +39.655% |
| 2023-12-04 | 40.11 | 40.36 | 40.11 | 40.33 | +0.584% | 855 | +38.709% |
| 2023-11-30 | 40.10 | 40.10 | 40.10 | 40.10 | +0.398% | 471 | +39.519% |
| 2023-11-29 | 40.20 | 40.20 | 39.94 | 39.94 | -0.586% | 728 | +40.075% |
| 2023-11-28 | 40.17 | 40.17 | 40.17 | 40.17 | +0.403% | 410 | +39.254% |
| 2023-11-27 | 40.01 | 40.01 | 40.01 | 40.01 | -1.135% | 332 | +39.815% |
| 2023-11-24 | 40.47 | 40.47 | 40.47 | 40.47 | +0.629% | 114 | +38.228% |
| 2023-11-22 | 40.22 | 40.22 | 40.22 | 40.22 | +0.168% | 257 | +39.098% |
| 2023-11-21 | 40.28 | 40.28 | 40.15 | 40.15 | -0.616% | 2,963 | +39.331% |
| 2023-11-20 | 40.42 | 40.42 | 40.40 | 40.40 | +0.637% | 606 | +38.472% |
| 2023-11-17 | 40.04 | 40.14 | 40.04 | 40.14 | +4.183% | 1,316 | +39.354% |
| 2023-11-10 | 38.51 | 38.53 | 38.51 | 38.53 | -1.816% | 16,716 | +45.184% |
| 2023-11-09 | 39.52 | 39.52 | 39.24 | 39.24 | +0.216% | 862 | +42.547% |
| 2023-11-08 | 39.16 | 39.16 | 39.16 | 39.16 | -1.235% | 319 | +42.855% |
| 2023-11-06 | 39.84 | 39.84 | 39.65 | 39.65 | +0.070% | 1,012 | +41.091% |
| 2023-11-03 | 39.62 | 39.62 | 39.62 | 39.62 | +3.398% | 6,163 | +41.190% |
| 2023-11-01 | 38.32 | 38.32 | 38.32 | 38.32 | +1.356% | 704 | +45.988% |
| 2023-10-31 | 37.81 | 37.81 | 37.81 | 37.81 | -0.350% | 315 | +47.968% |
| 2023-10-30 | 37.94 | 37.94 | 37.94 | 37.94 | +0.851% | 207 | +47.450% |
| 2023-10-27 | 37.38 | 37.62 | 37.38 | 37.62 | -0.162% | 652 | +48.704% |
| 2023-10-26 | 37.68 | 37.68 | 37.68 | 37.68 | -0.486% | 423 | +48.463% |
| 2023-10-25 | 37.81 | 37.87 | 37.81 | 37.87 | -0.736% | 1,957 | +47.742% |
| 2023-10-24 | 38.34 | 38.42 | 38.15 | 38.15 | +1.182% | 1,561 | +46.655% |
| 2023-10-23 | 37.70 | 37.70 | 37.70 | 37.70 | +0.399% | 131 | +48.389% |
| 2023-10-20 | 37.55 | 37.55 | 37.55 | 37.55 | -2.822% | 136 | +48.982% |
| 2023-10-18 | 39.03 | 39.03 | 38.64 | 38.64 | -1.802% | 4,405 | +44.777% |
| 2023-10-17 | 39.35 | 39.35 | 39.35 | 39.35 | +1.037% | 267 | +42.168% |
| 2023-10-16 | 38.95 | 38.95 | 38.95 | 38.95 | +1.023% | 2,152 | +43.641% |
| 2023-10-13 | 38.55 | 38.55 | 38.55 | 38.55 | -1.954% | 495 | +45.111% |
| 2023-10-12 | 39.32 | 39.32 | 39.32 | 39.32 | -2.140% | 111 | +42.275% |
| 2023-10-10 | 40.11 | 40.18 | 40.11 | 40.18 | +2.031% | 2,162 | +39.230% |
| 2023-10-09 | 39.28 | 39.38 | 39.28 | 39.38 | -0.304% | 350 | +42.058% |
| 2023-10-06 | 39.13 | 39.50 | 39.13 | 39.50 | +1.450% | 1,940 | +41.627% |
| 2023-10-05 | 38.94 | 38.94 | 38.94 | 38.94 | +1.077% | 389 | +43.680% |
| 2023-10-03 | 38.52 | 38.52 | 38.52 | 38.52 | -1.966% | 545 | +45.227% |
| 2023-10-02 | 39.29 | 39.29 | 39.29 | 39.29 | -1.791% | 747 | +42.372% |
| 2023-09-29 | 40.01 | 40.01 | 40.01 | 40.01 | +1.316% | 1,109 | +39.823% |
| 2023-09-28 | 39.59 | 39.74 | 39.49 | 39.49 | +0.203% | 2,859 | +41.663% |
| 2023-09-27 | 39.41 | 39.41 | 39.41 | 39.41 | -0.680% | 16,614 | +41.950% |
| 2023-09-26 | 39.45 | 39.68 | 39.45 | 39.68 | -0.101% | 1,199 | +40.984% |
| 2023-09-25 | 39.72 | 39.72 | 39.72 | 39.72 | -0.932% | 10,152 | +40.842% |
| 2023-09-22 | 40.09 | 40.09 | 40.09 | 40.09 | +1.043% | 1,052 | +39.530% |
| 2023-09-21 | 39.68 | 39.68 | 39.68 | 39.68 | -2.168% | 277 | +40.984% |
| 2023-09-20 | 40.99 | 40.99 | 40.56 | 40.56 | -0.345% | 2,509 | +37.928% |
| 2023-09-19 | 40.59 | 40.70 | 40.59 | 40.70 | +0.172% | 590 | +37.451% |
| 2023-09-18 | 40.63 | 40.63 | 40.63 | 40.63 | -0.417% | 421 | +37.688% |
| 2023-09-15 | 40.97 | 40.97 | 40.69 | 40.80 | +1.025% | 797 | +37.114% |
| 2023-09-13 | 40.39 | 40.39 | 40.39 | 40.39 | -1.015% | 285 | +38.519% |
| 2023-09-12 | 40.52 | 40.80 | 40.51 | 40.80 | +0.866% | 427 | +37.113% |
| 2023-09-11 | 40.69 | 40.69 | 40.45 | 40.45 | -0.760% | 333 | +38.301% |
| 2023-09-06 | 40.76 | 40.76 | 40.76 | 40.76 | -0.269% | 259 | +37.250% |
| 2023-09-05 | 40.87 | 40.87 | 40.87 | 40.87 | -1.162% | 180 | +36.881% |
| 2023-09-01 | 41.35 | 41.35 | 41.35 | 41.35 | +0.145% | 288 | +35.290% |
| 2023-08-31 | 41.29 | 41.29 | 41.29 | 41.29 | -0.537% | 332 | +35.487% |
| 2023-08-30 | 41.40 | 41.51 | 41.40 | 41.51 | +1.824% | 906 | +34.759% |
| 2023-08-29 | 40.80 | 40.80 | 40.77 | 40.77 | +0.564% | 652 | +37.216% |
| 2023-08-28 | 40.54 | 40.54 | 40.54 | 40.54 | +1.545% | 180 | +37.991% |
| 2023-08-25 | 39.92 | 39.92 | 39.92 | 39.92 | -0.324% | 280 | +40.122% |
| 2023-08-24 | 40.14 | 40.14 | 40.05 | 40.05 | -0.046% | 2,060 | +39.669% |
| 2023-08-23 | 40.00 | 40.14 | 40.00 | 40.07 | +0.626% | 873 | +39.604% |
| 2023-08-22 | 39.61 | 39.82 | 39.61 | 39.82 | +0.668% | 314 | +40.478% |
| 2023-08-21 | 39.56 | 39.56 | 39.56 | 39.56 | -1.815% | 228 | +41.416% |
| 2023-08-17 | 40.29 | 40.29 | 40.29 | 40.29 | -0.613% | 360 | +38.850% |
| 2023-08-16 | 40.53 | 40.54 | 40.53 | 40.54 | -1.021% | 628 | +37.999% |
| 2023-08-15 | 40.96 | 40.96 | 40.96 | 40.96 | -0.335% | 200 | +36.591% |
| 2023-08-14 | 41.09 | 41.09 | 41.09 | 41.09 | -3.541% | 218 | +36.133% |
| 2023-08-10 | 42.60 | 42.60 | 42.60 | 42.60 | +1.218% | 444 | +31.313% |
| 2023-08-09 | 42.00 | 42.09 | 42.00 | 42.09 | +1.134% | 1,981 | +32.912% |
| 2023-08-08 | 41.62 | 41.62 | 41.62 | 41.62 | -1.239% | 168 | +34.419% |
| 2023-08-07 | 42.22 | 42.22 | 42.14 | 42.14 | -0.610% | 4,577 | +32.754% |
| 2023-08-04 | 42.44 | 42.44 | 42.40 | 42.40 | +0.808% | 596 | +31.944% |
| 2023-08-03 | 42.06 | 42.06 | 42.06 | 42.06 | -0.700% | 332 | +33.010% |
| 2023-08-02 | 42.36 | 42.36 | 42.36 | 42.36 | -3.642% | 152 | +32.078% |
| 2023-07-31 | 43.96 | 43.96 | 43.96 | 43.96 | +0.136% | 462 | +27.268% |
| 2023-07-28 | 43.80 | 43.90 | 43.80 | 43.90 | -0.104% | 521 | +27.441% |
| 2023-07-27 | 43.94 | 43.94 | 43.94 | 43.94 | +0.481% | 710 | +27.309% |
| 2023-07-26 | 43.73 | 43.73 | 43.73 | 43.73 | +0.506% | 184 | +27.922% |
| 2023-07-25 | 43.32 | 43.51 | 43.32 | 43.51 | +1.308% | 1,177 | +28.569% |
| 2023-07-24 | 42.96 | 42.96 | 42.95 | 42.95 | -0.082% | 334 | +30.251% |
| 2023-07-21 | 43.16 | 43.16 | 42.99 | 42.99 | +0.001% | 1,263 | +30.144% |
| 2023-07-19 | 43.29 | 43.29 | 42.98 | 42.98 | -0.970% | 2,178 | +30.145% |
| 2023-07-18 | 43.41 | 43.41 | 43.41 | 43.41 | +0.343% | 390 | +28.883% |
| 2023-07-17 | 43.01 | 43.26 | 43.01 | 43.26 | -0.489% | 602 | +29.325% |
| 2023-07-14 | 43.45 | 43.61 | 43.45 | 43.47 | -0.043% | 466 | +28.692% |
| 2023-07-13 | 43.60 | 43.60 | 43.49 | 43.49 | +1.423% | 426 | +28.638% |
| 2023-07-12 | 42.81 | 42.88 | 42.81 | 42.88 | +2.580% | 557 | +30.468% |
| 2023-07-11 | 41.85 | 42.05 | 41.80 | 41.80 | 0.000% | 1,871 | +33.834% |