IHPCF
ISHARES PLC RES NL
stockOTCETF
EODSep 30, 2026
76.80USD+0.730%(+0.56)1,990
IHPCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 76.69 | 76.80 | 76.69 | 76.80 | +0.730% | 1,990 | 0.000% |
| 2026-09-28 | 76.24 | 76.24 | 76.24 | 76.24 | -0.519% | 5,000 | +0.730% |
| 2026-09-24 | 76.44 | 76.64 | 76.44 | 76.64 | +0.259% | 1,424 | +0.207% |
| 2026-09-23 | 76.82 | 76.82 | 76.44 | 76.44 | +0.400% | 459 | +0.467% |
| 2026-09-18 | 76.14 | 76.14 | 76.14 | 76.14 | +1.881% | 125 | +0.869% |
| 2026-09-16 | 74.73 | 74.73 | 74.73 | 74.73 | -1.246% | 326 | +2.766% |
| 2026-09-14 | 75.76 | 76.07 | 75.67 | 75.67 | -0.864% | 2,591 | +1.486% |
| 2026-09-09 | 76.35 | 76.35 | 76.33 | 76.33 | -0.127% | 1,745 | +0.609% |
| 2026-09-08 | 76.76 | 76.76 | 76.43 | 76.43 | -0.185% | 4,367 | +0.481% |
| 2026-09-02 | 76.57 | 76.57 | 76.57 | 76.57 | -0.418% | 61,743 | +0.295% |
| 2026-08-27 | 76.89 | 76.89 | 76.89 | 76.89 | +0.371% | 545 | -0.125% |
| 2026-08-25 | 76.61 | 76.61 | 76.61 | 76.61 | -0.885% | 606 | +0.246% |
| 2026-08-17 | 77.51 | 77.51 | 77.29 | 77.29 | +0.147% | 8,298 | -0.641% |
| 2026-08-12 | 77.18 | 77.18 | 77.18 | 77.18 | -0.133% | 6,460 | -0.495% |
| 2026-08-11 | 77.28 | 77.28 | 77.28 | 77.28 | +0.046% | 2,985 | -0.627% |
| 2026-08-10 | 77.45 | 77.45 | 77.25 | 77.25 | +1.545% | 1,470 | -0.581% |
| 2026-08-04 | 76.07 | 76.07 | 76.07 | 76.07 | +1.549% | 3,820 | +0.954% |
| 2026-07-30 | 73.79 | 74.91 | 73.79 | 74.91 | +0.855% | 2,495 | +2.518% |
| 2026-07-29 | 74.28 | 74.28 | 74.28 | 74.28 | -0.946% | 3,725 | +3.395% |
| 2026-07-21 | 74.98 | 74.98 | 74.98 | 74.98 | +0.545% | 1,087 | +2.417% |
| 2026-07-20 | 74.58 | 74.58 | 74.58 | 74.58 | -0.705% | 1,200 | +2.975% |
| 2026-07-16 | 75.11 | 75.11 | 75.11 | 75.11 | -0.629% | 572 | +2.249% |
| 2026-07-10 | 75.29 | 75.58 | 75.29 | 75.58 | +2.014% | 13,240 | +1.606% |
| 2026-07-08 | 74.29 | 74.29 | 74.09 | 74.09 | -1.129% | 6,530 | +3.653% |
| 2026-06-30 | 74.94 | 74.94 | 74.94 | 74.94 | +1.687% | 1,126 | +2.483% |
| 2026-06-29 | 73.69 | 73.69 | 73.69 | 73.69 | +0.135% | 2,709 | +4.212% |
| 2026-06-24 | 73.59 | 73.59 | 73.59 | 73.59 | -1.421% | 3,916 | +4.352% |
| 2026-06-22 | 74.65 | 74.65 | 74.65 | 74.65 | +0.592% | 5,723 | +2.870% |
| 2026-06-17 | 74.21 | 74.21 | 74.21 | 74.21 | -1.536% | 100 | +3.479% |
| 2026-06-16 | 75.37 | 75.37 | 75.37 | 75.37 | +0.159% | 1,283 | +1.890% |
| 2026-06-15 | 75.25 | 75.25 | 75.25 | 75.25 | +3.735% | 340 | +2.052% |
| 2026-06-11 | 72.54 | 72.54 | 72.54 | 72.54 | -1.422% | 362 | +5.864% |
| 2026-06-10 | 73.35 | 73.59 | 73.35 | 73.59 | +0.797% | 1,443 | +4.358% |
| 2026-06-09 | 73.01 | 73.01 | 73.01 | 73.01 | -1.160% | 1,033 | +5.191% |
| 2026-06-08 | 74.54 | 74.54 | 73.86 | 73.86 | -1.305% | 876 | +3.971% |
| 2026-06-05 | 74.84 | 74.84 | 74.84 | 74.84 | -1.535% | 12,512 | +2.614% |
| 2026-06-01 | 75.50 | 76.01 | 75.50 | 76.01 | +0.138% | 1,615 | +1.039% |
| 2026-05-29 | 75.68 | 75.95 | 75.61 | 75.90 | +1.670% | 7,562 | +1.178% |
| 2026-05-22 | 74.57 | 74.66 | 74.57 | 74.66 | +0.509% | 1,207 | +2.867% |
| 2026-05-20 | 74.28 | 74.28 | 74.28 | 74.28 | +0.805% | 230 | +3.391% |
| 2026-05-13 | 73.61 | 73.69 | 73.61 | 73.69 | +0.197% | 2,584 | +4.223% |
| 2026-05-12 | 73.54 | 73.54 | 73.54 | 73.54 | +0.070% | 11,983 | +4.428% |
| 2026-05-08 | 73.49 | 73.49 | 73.49 | 73.49 | +2.450% | 1,749 | +4.501% |
| 2026-05-04 | 72.05 | 72.05 | 71.73 | 71.73 | +0.544% | 463 | +7.062% |
| 2026-04-28 | 71.34 | 71.34 | 71.34 | 71.34 | +0.746% | 1,562 | +7.644% |
| 2026-04-22 | 70.91 | 70.91 | 70.82 | 70.82 | -0.140% | 4,861 | +8.446% |
| 2026-04-21 | 70.91 | 70.91 | 70.91 | 70.91 | -0.060% | 4,296 | +8.295% |
| 2026-04-20 | 70.77 | 70.96 | 70.77 | 70.96 | +0.118% | 2,531 | +8.230% |
| 2026-04-17 | 70.64 | 70.87 | 70.64 | 70.87 | +1.147% | 2,391 | +8.357% |
| 2026-04-16 | 70.07 | 70.07 | 70.07 | 70.07 | +1.401% | 533,446 | +9.600% |
| 2026-04-14 | 69.52 | 69.52 | 69.10 | 69.10 | +5.533% | 2,813 | +11.135% |
| 2026-04-02 | 65.48 | 65.48 | 65.48 | 65.48 | -0.230% | 3,327 | +17.284% |
| 2026-04-01 | 65.49 | 65.63 | 65.49 | 65.63 | +2.355% | 1,363 | +17.015% |
| 2026-03-31 | 64.23 | 64.23 | 64.12 | 64.12 | +0.870% | 21,644 | +19.770% |
| 2026-03-30 | 63.57 | 63.57 | 63.57 | 63.57 | -0.330% | 127,073 | +20.812% |
| 2026-03-27 | 63.78 | 63.78 | 63.78 | 63.78 | -2.730% | 475 | +20.414% |
| 2026-03-24 | 65.17 | 65.57 | 65.17 | 65.57 | +0.513% | 34,477 | +17.126% |
| 2026-03-20 | 65.23 | 65.23 | 65.23 | 65.23 | -2.179% | 2,318 | +17.727% |
| 2026-03-18 | 66.69 | 66.69 | 66.69 | 66.69 | +0.152% | 255 | +15.162% |
| 2026-03-13 | 66.33 | 66.58 | 66.33 | 66.58 | -0.539% | 942 | +15.337% |
| 2026-03-12 | 66.95 | 66.95 | 66.95 | 66.95 | -1.962% | 5,231 | +14.715% |
| 2026-03-04 | 68.29 | 68.29 | 68.29 | 68.29 | -0.197% | 1,331 | +12.465% |
| 2026-02-27 | 68.52 | 68.52 | 68.42 | 68.42 | +0.051% | 7,939 | +12.243% |
| 2026-02-26 | 68.38 | 68.38 | 68.38 | 68.38 | -0.120% | 1,240 | +12.301% |
| 2026-02-24 | 68.47 | 68.47 | 68.47 | 68.47 | +1.335% | 19,301 | +12.165% |
| 2026-02-17 | 67.57 | 67.57 | 67.57 | 67.57 | -2.215% | 44,342 | +13.662% |
| 2026-02-11 | 69.10 | 69.10 | 69.10 | 69.10 | +0.942% | 35,652 | +11.144% |
| 2026-02-06 | 68.45 | 68.45 | 68.45 | 68.45 | -0.664% | 289 | +12.191% |
| 2026-02-04 | 68.91 | 68.91 | 68.91 | 68.91 | -0.821% | 791 | +11.446% |
| 2026-02-03 | 69.48 | 69.48 | 69.48 | 69.48 | +0.855% | 37,781 | +10.531% |
| 2026-01-30 | 69.08 | 69.41 | 68.89 | 68.89 | -0.897% | 160,193 | +11.475% |
| 2026-01-26 | 69.51 | 69.51 | 69.51 | 69.51 | +1.245% | 1,929 | +10.475% |
| 2026-01-22 | 68.80 | 68.80 | 68.00 | 68.66 | +0.321% | 4,370 | +11.851% |
| 2026-01-20 | 68.39 | 68.44 | 68.39 | 68.44 | -0.945% | 364 | +12.210% |
| 2026-01-16 | 69.27 | 69.27 | 69.09 | 69.09 | +0.641% | 13,948 | +11.150% |
| 2026-01-14 | 68.65 | 68.65 | 68.65 | 68.65 | -0.937% | 3,458 | +11.862% |
| 2026-01-09 | 69.05 | 69.30 | 69.05 | 69.30 | +0.175% | 14,769 | +10.814% |
| 2026-01-08 | 68.89 | 69.18 | 68.89 | 69.18 | +0.337% | 20,700 | +11.007% |
| 2026-01-06 | 68.86 | 69.04 | 68.86 | 68.95 | +0.140% | 5,370 | +11.381% |
| 2026-01-05 | 68.70 | 68.85 | 68.65 | 68.85 | -0.213% | 30,476 | +11.537% |
| 2026-01-02 | 69.00 | 69.00 | 69.00 | 69.00 | +0.248% | 104 | +11.299% |
| 2025-12-30 | 68.83 | 68.83 | 68.83 | 68.83 | +0.209% | 15,039 | +11.575% |
| 2025-12-29 | 68.76 | 68.76 | 68.69 | 68.69 | +0.645% | 92,956 | +11.809% |
| 2025-12-19 | 68.25 | 68.25 | 68.25 | 68.25 | +1.129% | 3,966 | +12.530% |
| 2025-12-18 | 67.48 | 67.48 | 67.48 | 67.48 | +0.005% | 3,150 | +13.800% |
| 2025-12-16 | 67.69 | 67.71 | 67.48 | 67.48 | -0.844% | 2,729 | +13.806% |
| 2025-12-15 | 68.05 | 68.05 | 68.05 | 68.05 | -0.388% | 527 | +12.846% |
| 2025-12-04 | 68.32 | 68.32 | 68.32 | 68.32 | +0.462% | 2,216 | +12.409% |
| 2025-12-02 | 67.85 | 68.00 | 67.85 | 68.00 | +0.204% | 6,911 | +12.928% |
| 2025-12-01 | 67.87 | 67.87 | 67.87 | 67.87 | -0.529% | 1,859 | +13.159% |
| 2025-11-28 | 68.23 | 68.23 | 68.23 | 68.23 | +3.643% | 3,419 | +12.561% |
| 2025-11-21 | 65.83 | 65.83 | 65.83 | 65.83 | -1.368% | 17,230 | +16.662% |
| 2025-11-14 | 66.78 | 66.78 | 66.74 | 66.74 | -2.336% | 406,712 | +15.066% |
| 2025-11-12 | 68.34 | 68.34 | 68.34 | 68.34 | +0.929% | 24,402 | +12.378% |
| 2025-11-10 | 67.71 | 67.71 | 67.71 | 67.71 | +1.028% | 147 | +13.422% |
| 2025-11-07 | 67.02 | 67.02 | 67.02 | 67.02 | -1.043% | 38,778 | +14.588% |
| 2025-11-05 | 67.70 | 67.73 | 67.70 | 67.73 | -0.807% | 153,394 | +13.392% |
| 2025-10-30 | 68.38 | 68.38 | 68.12 | 68.28 | +0.858% | 10,137 | +12.477% |
| 2025-10-24 | 67.70 | 67.70 | 67.70 | 67.70 | +2.193% | 1,177 | +13.443% |
| 2025-10-22 | 66.24 | 66.24 | 66.24 | 66.24 | -1.666% | 1,295 | +15.931% |
| 2025-10-21 | 67.25 | 67.37 | 67.08 | 67.37 | +0.412% | 9,103 | +14.000% |
| 2025-10-20 | 66.80 | 67.09 | 66.80 | 67.09 | +1.809% | 17,219 | +14.469% |
| 2025-10-14 | 65.90 | 65.90 | 65.90 | 65.90 | -0.713% | 400 | +16.540% |
| 2025-10-13 | 66.46 | 66.46 | 66.37 | 66.37 | -1.215% | 722 | +15.710% |
| 2025-10-10 | 67.19 | 67.19 | 67.19 | 67.19 | +0.832% | 2,773 | +14.304% |
| 2025-10-07 | 67.06 | 67.06 | 66.63 | 66.63 | -1.000% | 149,556 | +15.255% |
| 2025-10-06 | 67.02 | 67.31 | 67.02 | 67.31 | +1.287% | 1,637 | +14.102% |
| 2025-10-01 | 66.45 | 66.45 | 66.45 | 66.45 | +0.138% | 120 | +15.571% |
| 2025-09-29 | 66.39 | 66.45 | 66.36 | 66.36 | +0.073% | 16,804 | +15.730% |
| 2025-09-23 | 66.66 | 66.66 | 66.29 | 66.31 | -0.820% | 19,825 | +15.815% |
| 2025-09-22 | 66.76 | 66.86 | 66.36 | 66.86 | +1.075% | 495 | +14.865% |
| 2025-09-18 | 66.15 | 66.15 | 66.15 | 66.15 | +0.697% | 1,879 | +16.099% |
| 2025-09-17 | 65.69 | 65.69 | 65.69 | 65.69 | -0.546% | 946 | +16.908% |
| 2025-09-15 | 66.05 | 66.05 | 66.05 | 66.05 | +0.861% | 523 | +16.270% |
| 2025-09-12 | 65.49 | 65.49 | 65.49 | 65.49 | +0.903% | 1,939 | +17.271% |
| 2025-09-08 | 64.90 | 64.90 | 64.90 | 64.90 | +0.909% | 4,759 | +18.331% |
| 2025-09-05 | 64.54 | 64.54 | 64.32 | 64.32 | +0.118% | 8,606 | +19.406% |
| 2025-09-03 | 64.24 | 64.24 | 64.24 | 64.24 | -0.731% | 200 | +19.548% |
| 2025-08-28 | 64.71 | 64.71 | 64.71 | 64.71 | +0.212% | 5,755 | +18.674% |
| 2025-08-27 | 64.58 | 64.58 | 64.58 | 64.58 | +0.273% | 173,786 | +18.925% |
| 2025-08-18 | 64.40 | 64.40 | 64.40 | 64.40 | -0.166% | 1,951 | +19.249% |
| 2025-08-15 | 64.49 | 64.51 | 64.49 | 64.51 | +0.604% | 899 | +19.051% |
| 2025-08-12 | 63.80 | 64.12 | 63.80 | 64.12 | +0.613% | 13,006 | +19.770% |
| 2025-08-11 | 63.73 | 63.73 | 63.73 | 63.73 | +1.217% | 1,750 | +20.504% |
| 2025-08-05 | 62.96 | 62.96 | 62.96 | 62.96 | -1.458% | 8,372 | +21.970% |
| 2025-07-31 | 63.90 | 63.90 | 63.90 | 63.90 | +0.207% | 268,482 | +20.192% |
| 2025-07-29 | 63.76 | 63.76 | 63.76 | 63.76 | +0.609% | 742 | +20.441% |
| 2025-07-23 | 63.38 | 63.38 | 63.38 | 63.38 | +0.977% | 144 | +21.174% |
| 2025-07-22 | 62.76 | 62.76 | 62.76 | 62.76 | -0.782% | 1,636 | +22.358% |
| 2025-07-21 | 62.98 | 63.26 | 62.98 | 63.26 | +0.658% | 22,328 | +21.401% |
| 2025-07-17 | 62.85 | 62.85 | 62.85 | 62.85 | +1.020% | 253 | +22.200% |
| 2025-07-16 | 62.21 | 62.21 | 62.21 | 62.21 | -0.160% | 2,917 | +23.447% |
| 2025-07-15 | 62.31 | 62.31 | 62.31 | 62.31 | +0.555% | 1,910 | +23.249% |
| 2025-07-09 | 61.97 | 61.97 | 61.97 | 61.97 | -0.052% | 343 | +23.933% |
| 2025-07-08 | 62.00 | 62.00 | 62.00 | 62.00 | -0.258% | 125 | +23.868% |
| 2025-07-03 | 62.16 | 62.16 | 62.16 | 62.16 | +1.172% | 5,991 | +23.549% |
| 2025-06-30 | 61.44 | 61.44 | 61.44 | 61.44 | +0.456% | 2,878 | +24.997% |
| 2025-06-27 | 61.16 | 61.16 | 61.16 | 61.16 | +0.750% | 136 | +25.567% |
| 2025-06-25 | 60.70 | 60.70 | 60.70 | 60.70 | +2.283% | 209 | +26.508% |
| 2025-06-20 | 59.35 | 59.35 | 59.35 | 59.35 | -0.269% | 2,873 | +29.396% |
| 2025-06-17 | 59.75 | 59.75 | 59.51 | 59.51 | -0.953% | 2,955 | +29.048% |
| 2025-06-16 | 60.08 | 60.08 | 60.08 | 60.08 | +0.137% | 173,245 | +27.819% |
| 2025-06-11 | 60.00 | 60.00 | 60.00 | 60.00 | +1.437% | 9,189 | +27.994% |
| 2025-06-03 | 59.15 | 59.15 | 59.15 | 59.15 | +0.442% | 12,603 | +29.834% |
| 2025-05-30 | 58.89 | 58.89 | 58.89 | 58.89 | +2.216% | 200 | +30.408% |
| 2025-05-23 | 57.63 | 57.63 | 57.61 | 57.61 | -2.187% | 2,865 | +33.298% |
| 2025-05-21 | 58.90 | 58.90 | 58.90 | 58.90 | -0.598% | 334 | +30.384% |
| 2025-05-19 | 59.25 | 59.25 | 59.25 | 59.25 | +2.515% | 1,852 | +29.604% |
| 2025-05-12 | 58.17 | 58.17 | 57.80 | 57.80 | +3.171% | 3,359 | +32.864% |
| 2025-05-06 | 56.02 | 56.02 | 56.02 | 56.02 | -0.068% | 45,118 | +37.077% |
| 2025-05-05 | 56.06 | 56.06 | 56.06 | 56.06 | +2.769% | 200 | +36.984% |
| 2025-04-30 | 54.68 | 54.68 | 54.55 | 54.55 | -1.030% | 12,077 | +40.776% |
| 2025-04-28 | 55.12 | 55.12 | 55.12 | 55.12 | +0.878% | 2,466 | +39.326% |
| 2025-04-25 | 54.64 | 54.64 | 54.64 | 54.64 | -0.354% | 19,240 | +40.550% |
| 2025-04-24 | 54.61 | 54.83 | 54.61 | 54.83 | +2.726% | 8,213 | +40.053% |
| 2025-04-23 | 53.46 | 53.46 | 53.38 | 53.38 | -1.202% | 11,014 | +43.871% |
| 2025-04-14 | 54.03 | 54.03 | 54.03 | 54.03 | +3.972% | 4,631 | +42.141% |
| 2025-04-10 | 53.17 | 53.17 | 51.96 | 51.96 | +4.486% | 8,324 | +47.788% |
| 2025-04-09 | 49.92 | 49.92 | 49.66 | 49.73 | -4.764% | 15,082 | +54.417% |
| 2025-04-08 | 52.21 | 52.22 | 52.21 | 52.22 | +3.214% | 32,653 | +47.060% |
| 2025-04-07 | 49.44 | 50.59 | 49.44 | 50.59 | -2.257% | 19,438 | +51.787% |
| 2025-04-04 | 52.12 | 52.13 | 51.55 | 51.76 | -4.694% | 46,409 | +48.361% |
| 2025-04-03 | 54.75 | 54.75 | 54.31 | 54.31 | -2.910% | 45,898 | +41.397% |
| 2025-04-02 | 55.94 | 55.94 | 55.94 | 55.94 | -0.314% | 5,614 | +37.283% |
| 2025-04-01 | 56.12 | 56.12 | 56.12 | 56.12 | +0.632% | 18,208 | +36.852% |
| 2025-03-28 | 55.76 | 55.76 | 55.76 | 55.76 | -2.192% | 1,293 | +37.717% |
| 2025-03-27 | 57.01 | 57.01 | 57.01 | 57.01 | -0.550% | 10,132 | +34.699% |
| 2025-03-24 | 57.33 | 57.33 | 57.33 | 57.33 | +1.673% | 6,903 | +33.958% |
| 2025-03-19 | 56.32 | 56.40 | 56.20 | 56.39 | +0.007% | 197,500 | +36.199% |
| 2025-03-17 | 56.38 | 56.38 | 56.38 | 56.38 | +2.072% | 722 | +36.209% |
| 2025-03-13 | 55.24 | 55.24 | 55.24 | 55.24 | -0.824% | 4,294 | +39.030% |
| 2025-03-12 | 56.23 | 56.23 | 55.70 | 55.70 | +0.155% | 32,374 | +37.884% |
| 2025-03-11 | 55.61 | 55.61 | 55.61 | 55.61 | -0.827% | 145 | +38.098% |
| 2025-03-10 | 56.07 | 56.07 | 56.07 | 56.07 | -2.336% | 1,121 | +36.956% |
| 2025-03-06 | 57.42 | 57.42 | 57.42 | 57.42 | -0.863% | 1,488 | +33.757% |
| 2025-03-05 | 57.60 | 57.91 | 57.60 | 57.91 | +1.289% | 11,229 | +32.602% |
| 2025-03-04 | 57.18 | 57.18 | 57.18 | 57.18 | -2.779% | 3,796 | +34.312% |
| 2025-02-28 | 58.66 | 58.81 | 58.66 | 58.81 | -0.574% | 1,061 | +30.579% |
| 2025-02-25 | 59.15 | 59.15 | 59.15 | 59.15 | -1.904% | 2,602 | +29.829% |
| 2025-02-24 | 60.30 | 60.30 | 60.30 | 60.30 | -1.326% | 345,420 | +27.358% |
| 2025-02-20 | 61.11 | 61.11 | 61.11 | 61.11 | +0.196% | 3,279 | +25.669% |
| 2025-02-18 | 60.99 | 60.99 | 60.99 | 60.99 | -0.057% | 7,286 | +25.916% |
| 2025-02-14 | 61.03 | 61.03 | 61.03 | 61.03 | +1.057% | 463 | +25.843% |
| 2025-02-13 | 60.39 | 60.39 | 60.39 | 60.39 | +0.012% | 1,270 | +27.173% |
| 2025-02-10 | 60.38 | 60.38 | 60.38 | 60.38 | -0.207% | 116 | +27.189% |
| 2025-02-06 | 60.51 | 60.51 | 60.51 | 60.51 | +1.398% | 1,692 | +26.926% |
| 2025-02-03 | 59.67 | 59.67 | 59.67 | 59.67 | -1.751% | 798 | +28.700% |
| 2025-01-31 | 60.73 | 60.73 | 60.73 | 60.73 | -0.002% | 13,600 | +26.446% |
| 2025-01-30 | 60.42 | 60.79 | 60.42 | 60.74 | -0.388% | 10,451 | +26.444% |
| 2025-01-24 | 60.97 | 60.97 | 60.97 | 60.97 | +0.572% | 280 | +25.954% |
| 2025-01-23 | 60.63 | 60.63 | 60.63 | 60.63 | -0.502% | 5,596 | +26.674% |
| 2025-01-22 | 60.93 | 60.93 | 60.93 | 60.93 | +1.569% | 441 | +26.038% |
| 2025-01-21 | 59.99 | 59.99 | 59.99 | 59.99 | +0.381% | 7,980 | +28.015% |
| 2025-01-17 | 59.76 | 59.76 | 59.76 | 59.76 | +0.729% | 14,796 | +28.503% |
| 2025-01-15 | 58.82 | 59.33 | 58.82 | 59.33 | +1.484% | 716 | +29.440% |
| 2025-01-10 | 58.46 | 58.46 | 58.46 | 58.46 | -0.625% | 1,967 | +31.361% |
| 2025-01-02 | 58.83 | 58.83 | 58.83 | 58.83 | -0.002% | 2,215 | +30.540% |
| 2024-12-31 | 58.83 | 58.83 | 58.83 | 58.83 | -0.650% | 400 | +30.537% |
| 2024-12-30 | 59.22 | 59.22 | 59.22 | 59.22 | -0.274% | 10,017 | +29.689% |
| 2024-12-27 | 59.38 | 59.38 | 59.38 | 59.38 | -0.820% | 3,370 | +29.334% |
| 2024-12-26 | 59.82 | 59.87 | 59.82 | 59.87 | +1.881% | 1,917 | +28.274% |
| 2024-12-19 | 58.74 | 58.76 | 58.74 | 58.76 | -1.161% | 6,788 | +30.687% |
| 2024-12-18 | 60.23 | 60.25 | 59.45 | 59.45 | -1.640% | 10,398 | +29.169% |
| 2024-12-17 | 60.21 | 60.45 | 60.15 | 60.45 | -0.398% | 52,981 | +27.051% |
| 2024-12-16 | 60.69 | 60.69 | 60.69 | 60.69 | +0.712% | 269 | +26.545% |
| 2024-12-13 | 60.26 | 60.26 | 60.26 | 60.26 | -0.570% | 1,240 | +27.447% |
| 2024-12-12 | 60.25 | 60.60 | 60.25 | 60.60 | +0.092% | 4,660 | +26.721% |
| 2024-12-11 | 60.55 | 60.55 | 60.55 | 60.55 | -0.254% | 1,177 | +26.837% |
| 2024-12-09 | 60.72 | 60.72 | 60.70 | 60.70 | -0.425% | 829 | +26.515% |
| 2024-12-06 | 60.96 | 60.96 | 60.96 | 60.96 | +0.641% | 505 | +25.977% |
| 2024-12-04 | 60.57 | 60.57 | 60.57 | 60.57 | +0.539% | 5,258 | +26.785% |
| 2024-12-03 | 60.25 | 60.25 | 60.25 | 60.25 | +2.949% | 2,787 | +27.468% |
| 2024-11-20 | 58.52 | 58.52 | 58.52 | 58.52 | -0.844% | 19,731 | +31.227% |
| 2024-11-18 | 59.02 | 59.02 | 59.02 | 59.02 | -0.807% | 850 | +30.119% |
| 2024-11-14 | 59.82 | 59.82 | 59.50 | 59.50 | -0.245% | 13,256 | +29.070% |
| 2024-11-13 | 59.64 | 59.65 | 59.64 | 59.65 | -0.067% | 4,941 | +28.753% |
| 2024-11-08 | 59.69 | 59.79 | 59.69 | 59.69 | +0.460% | 19,939 | +28.667% |
| 2024-11-07 | 59.41 | 59.41 | 59.41 | 59.41 | +2.437% | 14,668 | +29.258% |
| 2024-10-24 | 58.00 | 58.00 | 58.00 | 58.00 | +0.104% | 27,568 | +32.408% |
| 2024-10-22 | 57.94 | 57.94 | 57.94 | 57.94 | -0.481% | 1,500 | +32.545% |
| 2024-10-17 | 58.22 | 58.22 | 58.22 | 58.22 | +0.379% | 706 | +31.908% |
| 2024-10-15 | 57.91 | 58.00 | 57.91 | 58.00 | +0.544% | 3,350 | +32.408% |
| 2024-10-11 | 57.69 | 57.69 | 57.69 | 57.69 | +1.098% | 367 | +33.128% |
| 2024-10-04 | 57.06 | 57.06 | 57.06 | 57.06 | +3.897% | 264 | +34.589% |
| 2024-09-05 | 55.20 | 55.20 | 54.92 | 54.92 | -1.698% | 13,730 | +39.834% |
| 2024-08-30 | 55.87 | 55.87 | 55.87 | 55.87 | +1.542% | 2,242 | +37.460% |
| 2024-08-15 | 55.02 | 55.02 | 55.02 | 55.02 | +1.768% | 4,984 | +39.579% |
| 2024-08-14 | 54.06 | 54.06 | 54.06 | 54.06 | +4.271% | 13,099 | +42.047% |
| 2024-08-05 | 51.16 | 51.85 | 51.16 | 51.85 | -3.409% | 7,254 | +48.113% |
| 2024-08-02 | 53.68 | 53.68 | 53.68 | 53.68 | -3.000% | 2,696 | +43.064% |
| 2024-07-22 | 55.34 | 55.34 | 55.34 | 55.34 | -0.984% | 6,500 | +38.772% |
| 2024-07-18 | 55.89 | 55.89 | 55.89 | 55.89 | +0.576% | 2,813 | +37.407% |
| 2024-07-17 | 55.57 | 55.57 | 55.57 | 55.57 | +1.090% | 763 | +38.198% |
| 2024-06-28 | 54.97 | 54.97 | 54.97 | 54.97 | +1.054% | 6,395 | +39.705% |
| 2024-06-18 | 54.40 | 54.40 | 54.40 | 54.40 | +4.509% | 162 | +41.178% |
| 2024-05-31 | 52.05 | 52.05 | 52.05 | 52.05 | -0.511% | 6,259 | +47.544% |
| 2024-05-30 | 52.32 | 52.32 | 52.32 | 52.32 | -0.677% | 12,881 | +46.790% |
| 2024-05-24 | 52.67 | 52.67 | 52.67 | 52.67 | -0.272% | 177 | +45.796% |
| 2024-05-21 | 52.93 | 52.95 | 52.82 | 52.82 | -0.379% | 3,779 | +45.400% |
| 2024-05-20 | 53.09 | 53.09 | 53.02 | 53.02 | +0.349% | 1,898 | +44.849% |
| 2024-05-17 | 52.80 | 52.83 | 52.80 | 52.83 | -0.464% | 11,751 | +45.355% |
| 2024-05-16 | 52.97 | 53.08 | 52.97 | 53.08 | +0.913% | 11,157 | +44.680% |
| 2024-05-15 | 52.60 | 52.60 | 52.60 | 52.60 | +0.709% | 500 | +46.001% |
| 2024-05-14 | 52.23 | 52.23 | 52.23 | 52.23 | +0.127% | 997 | +47.037% |
| 2024-05-13 | 52.19 | 52.19 | 52.16 | 52.16 | +0.821% | 3,001 | +47.224% |
| 2024-05-08 | 51.59 | 51.74 | 51.59 | 51.74 | -0.298% | 1,497 | +48.432% |
| 2024-05-07 | 51.89 | 51.89 | 51.89 | 51.89 | +0.540% | 4,844 | +47.989% |
| 2024-05-06 | 51.61 | 51.61 | 51.61 | 51.61 | +0.541% | 389 | +48.788% |
| 2024-05-03 | 51.09 | 51.34 | 51.09 | 51.34 | +2.449% | 4,999 | +49.592% |
| 2024-05-02 | 50.12 | 50.12 | 50.11 | 50.11 | -0.905% | 8,919 | +53.256% |
| 2024-04-30 | 50.90 | 50.90 | 50.57 | 50.57 | -0.777% | 3,926 | +51.869% |
| 2024-04-29 | 50.94 | 50.96 | 50.94 | 50.96 | +0.282% | 2,696 | +50.690% |
| 2024-04-26 | 50.82 | 50.82 | 50.82 | 50.82 | +0.774% | 496 | +51.115% |
| 2024-04-25 | 49.86 | 50.43 | 49.86 | 50.43 | +1.489% | 2,213 | +52.284% |
| 2024-04-22 | 49.69 | 49.69 | 49.69 | 49.69 | -1.274% | 1,009 | +54.551% |
| 2024-04-18 | 50.33 | 50.33 | 50.33 | 50.33 | -0.092% | 1,091 | +52.582% |
| 2024-04-16 | 50.38 | 50.38 | 50.38 | 50.38 | -1.792% | 3,587 | +52.442% |
| 2024-04-10 | 51.33 | 51.33 | 51.30 | 51.30 | -1.124% | 624 | +49.710% |
| 2024-04-08 | 51.90 | 51.94 | 51.88 | 51.88 | +0.582% | 554 | +48.027% |
| 2024-04-05 | 51.58 | 51.58 | 51.58 | 51.58 | -1.075% | 236 | +48.888% |
| 2024-04-04 | 52.14 | 52.14 | 52.14 | 52.14 | -0.158% | 948 | +47.288% |
| 2024-03-27 | 52.09 | 52.22 | 52.09 | 52.22 | +0.068% | 1,615 | +47.054% |
| 2024-03-26 | 51.88 | 52.19 | 51.88 | 52.19 | +0.258% | 790 | +47.155% |
| 2024-03-25 | 52.05 | 52.05 | 52.05 | 52.05 | -0.079% | 2,488 | +47.534% |
| 2024-03-22 | 52.09 | 52.09 | 52.09 | 52.09 | -0.458% | 1,069 | +47.416% |
| 2024-03-21 | 52.30 | 52.43 | 52.30 | 52.33 | +1.555% | 9,027 | +46.741% |
| 2024-03-20 | 51.53 | 51.53 | 51.53 | 51.53 | +0.300% | 5,301 | +49.023% |
| 2024-03-18 | 51.38 | 51.38 | 51.38 | 51.38 | +0.792% | 1,661 | +49.470% |
| 2024-03-15 | 50.92 | 50.98 | 50.92 | 50.98 | -0.706% | 4,356 | +50.654% |
| 2024-03-14 | 51.34 | 51.34 | 51.34 | 51.34 | -0.314% | 11,922 | +49.590% |
| 2024-03-13 | 51.64 | 51.64 | 51.50 | 51.50 | -0.239% | 11,466 | +49.120% |
| 2024-03-08 | 51.62 | 51.62 | 51.62 | 51.62 | +1.222% | 216 | +48.763% |
| 2024-03-06 | 51.00 | 51.00 | 51.00 | 51.00 | +1.190% | 118 | +50.582% |
| 2024-02-22 | 50.40 | 50.40 | 50.40 | 50.40 | +1.552% | 4,700 | +52.374% |
| 2024-02-21 | 49.60 | 49.63 | 49.60 | 49.63 | +1.909% | 1,523 | +54.739% |
| 2024-02-15 | 48.70 | 48.70 | 48.70 | 48.70 | -1.356% | 1,175 | +57.693% |
| 2024-02-14 | 49.55 | 49.70 | 49.37 | 49.37 | +0.705% | 14,997 | +55.554% |
| 2024-02-13 | 49.44 | 49.60 | 49.02 | 49.02 | -2.445% | 534 | +56.651% |
| 2024-02-12 | 50.06 | 50.25 | 50.06 | 50.25 | +0.581% | 908 | +52.821% |
| 2024-02-09 | 49.98 | 49.98 | 49.96 | 49.96 | +0.103% | 1,640 | +53.708% |
| 2024-02-08 | 49.69 | 49.91 | 49.69 | 49.91 | +0.364% | 9,495 | +53.867% |
| 2024-02-07 | 49.73 | 49.73 | 49.73 | 49.73 | +0.661% | 390 | +54.427% |
| 2024-02-06 | 49.40 | 49.40 | 49.40 | 49.40 | +1.002% | 684 | +55.448% |
| 2024-02-02 | 48.91 | 48.91 | 48.91 | 48.91 | +0.069% | 5,053 | +57.007% |
| 2024-01-31 | 48.78 | 48.88 | 48.78 | 48.88 | -0.403% | 2,169 | +57.114% |
| 2024-01-30 | 49.08 | 49.08 | 49.08 | 49.08 | +0.734% | 5,204 | +56.482% |
| 2024-01-29 | 48.76 | 48.76 | 48.72 | 48.72 | -0.297% | 7,756 | +57.630% |
| 2024-01-26 | 48.73 | 48.86 | 48.73 | 48.86 | +0.441% | 43,081 | +57.162% |
| 2024-01-25 | 48.45 | 48.65 | 48.45 | 48.65 | -0.155% | 1,397 | +57.855% |
| 2024-01-24 | 48.73 | 48.73 | 48.73 | 48.73 | +0.617% | 2,821 | +57.610% |
| 2024-01-23 | 48.43 | 48.43 | 48.43 | 48.43 | +2.296% | 6,865 | +58.582% |
| 2024-01-18 | 47.34 | 47.34 | 47.34 | 47.34 | +0.581% | 500 | +62.223% |
| 2024-01-17 | 47.07 | 47.07 | 47.07 | 47.07 | -0.926% | 4,972 | +63.167% |
| 2024-01-16 | 47.51 | 47.51 | 47.51 | 47.51 | -0.178% | 604 | +61.656% |
| 2024-01-12 | 47.83 | 47.83 | 47.59 | 47.59 | -0.241% | 1,151 | +61.367% |
| 2024-01-11 | 47.74 | 47.74 | 47.71 | 47.71 | +0.753% | 707 | +60.978% |
| 2024-01-10 | 47.50 | 47.50 | 47.35 | 47.35 | +0.485% | 841 | +62.189% |
| 2024-01-09 | 47.12 | 47.12 | 47.12 | 47.12 | +0.507% | 6,869 | +62.976% |
| 2024-01-08 | 46.92 | 46.92 | 46.88 | 46.88 | -0.031% | 392 | +63.803% |
| 2024-01-05 | 46.67 | 46.90 | 46.67 | 46.90 | +0.126% | 4,896 | +63.752% |
| 2024-01-04 | 46.84 | 46.84 | 46.84 | 46.84 | +0.132% | 3,094 | +63.959% |
| 2024-01-03 | 47.01 | 47.01 | 46.78 | 46.78 | -0.730% | 689 | +64.175% |
| 2024-01-02 | 47.22 | 47.22 | 47.12 | 47.12 | -0.559% | 86,787 | +62.976% |
| 2023-12-29 | 47.39 | 47.39 | 47.39 | 47.39 | -0.665% | 5,195 | +62.064% |
| 2023-12-28 | 47.68 | 47.70 | 47.68 | 47.70 | +0.210% | 682 | +60.986% |
| 2023-12-27 | 47.60 | 47.60 | 47.60 | 47.60 | +0.869% | 28,670 | +61.325% |
| 2023-12-21 | 47.19 | 47.19 | 47.19 | 47.19 | -0.422% | 3,847 | +62.727% |
| 2023-12-20 | 47.43 | 47.43 | 47.39 | 47.39 | +0.375% | 4,594 | +62.039% |
| 2023-12-19 | 47.22 | 47.22 | 47.22 | 47.22 | +0.158% | 212 | +62.646% |
| 2023-12-18 | 47.10 | 47.14 | 47.10 | 47.14 | +0.386% | 885 | +62.903% |
| 2023-12-15 | 46.96 | 46.96 | 46.96 | 46.96 | -0.253% | 6,749 | +63.533% |
| 2023-12-14 | 47.08 | 47.08 | 47.08 | 47.08 | -0.120% | 562 | +63.119% |
| 2023-12-13 | 46.44 | 47.14 | 46.31 | 47.14 | +2.331% | 4,064 | +62.923% |
| 2023-12-12 | 46.06 | 46.06 | 46.06 | 46.06 | +0.234% | 459 | +66.720% |
| 2023-12-11 | 45.96 | 45.96 | 45.96 | 45.96 | +0.306% | 440 | +67.111% |
| 2023-12-08 | 45.82 | 45.82 | 45.82 | 45.82 | +0.275% | 476 | +67.622% |
| 2023-12-07 | 45.69 | 45.69 | 45.69 | 45.69 | +0.080% | 2,640 | +68.083% |
| 2023-12-06 | 45.76 | 45.76 | 45.65 | 45.65 | -0.166% | 25,646 | +68.218% |
| 2023-12-05 | 45.69 | 45.73 | 45.69 | 45.73 | +0.293% | 20,895 | +67.939% |
| 2023-12-04 | 45.59 | 45.60 | 45.59 | 45.60 | +0.205% | 961 | +68.431% |
| 2023-12-01 | 45.56 | 45.56 | 45.50 | 45.50 | +0.010% | 3,240 | +68.776% |
| 2023-11-30 | 45.41 | 45.50 | 45.41 | 45.50 | -0.547% | 18,635 | +68.792% |
| 2023-11-29 | 45.75 | 45.75 | 45.75 | 45.75 | +1.375% | 527 | +67.869% |
| 2023-11-20 | 45.13 | 45.13 | 45.13 | 45.13 | -0.066% | 154 | +70.177% |
| 2023-11-17 | 45.16 | 45.16 | 45.16 | 45.16 | +0.651% | 270 | +70.065% |
| 2023-11-16 | 44.87 | 44.87 | 44.87 | 44.87 | -0.473% | 707 | +71.173% |
| 2023-11-15 | 44.98 | 45.08 | 44.98 | 45.08 | +1.117% | 1,359 | +70.364% |
| 2023-11-14 | 44.58 | 44.58 | 44.58 | 44.58 | +1.855% | 312 | +72.266% |
| 2023-11-13 | 43.77 | 43.77 | 43.77 | 43.77 | +0.537% | 3,251 | +75.462% |
| 2023-11-10 | 43.53 | 43.53 | 43.53 | 43.53 | +0.774% | 5,710 | +76.405% |
| 2023-11-09 | 43.20 | 43.20 | 43.20 | 43.20 | -0.530% | 21,992 | +77.770% |
| 2023-11-06 | 43.43 | 43.43 | 43.43 | 43.43 | +3.298% | 1,384 | +76.828% |
| 2023-11-01 | 42.01 | 42.04 | 42.01 | 42.04 | +1.442% | 20,067 | +82.660% |
| 2023-10-31 | 41.46 | 41.46 | 41.45 | 41.45 | +0.121% | 3,864 | +85.294% |
| 2023-10-30 | 41.47 | 41.47 | 41.40 | 41.40 | +0.139% | 2,896 | +85.518% |
| 2023-10-27 | 41.34 | 41.34 | 41.34 | 41.34 | -0.142% | 2,200 | +85.776% |
| 2023-10-26 | 41.58 | 41.58 | 41.40 | 41.40 | -1.274% | 27,722 | +85.513% |
| 2023-10-25 | 41.95 | 41.97 | 41.93 | 41.93 | -0.069% | 11,313 | +83.150% |
| 2023-10-23 | 41.83 | 41.96 | 41.83 | 41.96 | -0.924% | 1,458 | +83.023% |
| 2023-10-20 | 42.35 | 42.35 | 42.35 | 42.35 | -0.804% | 494 | +81.333% |
| 2023-10-19 | 42.60 | 42.69 | 42.60 | 42.69 | -1.539% | 13,150 | +79.876% |
| 2023-10-18 | 43.36 | 43.36 | 43.36 | 43.36 | -0.660% | 160 | +77.107% |
| 2023-10-17 | 43.24 | 43.65 | 43.24 | 43.65 | +0.564% | 7,914 | +75.937% |
| 2023-10-11 | 43.41 | 43.41 | 43.41 | 43.41 | +2.561% | 858 | +76.930% |
| 2023-10-06 | 42.10 | 42.32 | 42.10 | 42.32 | -0.306% | 49,456 | +81.461% |
| 2023-10-05 | 42.45 | 42.45 | 42.45 | 42.45 | +0.229% | 538 | +80.905% |
| 2023-10-02 | 42.65 | 42.65 | 42.35 | 42.35 | -0.440% | 3,821 | +81.320% |
| 2023-09-28 | 42.54 | 42.54 | 42.54 | 42.54 | -0.302% | 559 | +80.522% |
| 2023-09-27 | 42.71 | 42.71 | 42.62 | 42.67 | -0.254% | 14,059 | +79.978% |
| 2023-09-26 | 42.78 | 42.78 | 42.78 | 42.78 | -0.930% | 232 | +79.521% |
| 2023-09-25 | 42.91 | 43.18 | 42.91 | 43.18 | -0.067% | 1,122 | +77.852% |
| 2023-09-22 | 43.21 | 43.21 | 43.21 | 43.21 | -0.619% | 159 | +77.732% |
| 2023-09-21 | 43.48 | 43.48 | 43.48 | 43.48 | -0.983% | 729 | +76.632% |
| 2023-09-20 | 44.22 | 44.36 | 43.90 | 43.91 | +0.030% | 68,398 | +74.895% |
| 2023-09-19 | 44.19 | 44.19 | 43.90 | 43.90 | -1.593% | 1,684 | +74.948% |
| 2023-09-12 | 44.61 | 44.61 | 44.61 | 44.61 | +0.123% | 174 | +72.162% |
| 2023-09-08 | 44.56 | 44.56 | 44.55 | 44.55 | +0.353% | 3,004 | +72.374% |
| 2023-09-07 | 44.40 | 44.40 | 44.40 | 44.40 | +0.128% | 43,241 | +72.982% |
| 2023-09-06 | 44.34 | 44.34 | 44.34 | 44.34 | -1.049% | 6,370 | +73.203% |
| 2023-09-05 | 44.96 | 44.96 | 44.81 | 44.81 | -0.684% | 6,498 | +71.386% |
| 2023-09-01 | 45.14 | 45.14 | 45.12 | 45.12 | -0.006% | 10,240 | +70.214% |
| 2023-08-31 | 45.12 | 45.12 | 45.12 | 45.12 | +0.423% | 1,956 | +70.205% |
| 2023-08-30 | 44.98 | 44.98 | 44.93 | 44.93 | +1.976% | 1,669 | +70.924% |
| 2023-08-23 | 44.06 | 44.06 | 44.06 | 44.06 | +0.479% | 3,206 | +74.302% |
| 2023-08-22 | 43.93 | 43.93 | 43.85 | 43.85 | -0.352% | 926 | +75.137% |
| 2023-08-17 | 44.00 | 44.00 | 44.00 | 44.00 | -0.953% | 764 | +74.520% |
| 2023-08-16 | 44.43 | 44.43 | 44.43 | 44.43 | -0.212% | 11,308 | +72.856% |
| 2023-08-15 | 44.52 | 44.52 | 44.52 | 44.52 | +0.202% | 548 | +72.490% |
| 2023-08-14 | 44.36 | 44.43 | 44.36 | 44.43 | -0.061% | 2,419 | +72.838% |
| 2023-08-11 | 44.46 | 44.46 | 44.46 | 44.46 | 0.000% | 222 | +72.732% |