IHREF
ISHARES III PLC ACCU SHS
stockOTCETF
EODOct 2, 2026
84.40USD+0.641%(+0.54)1,844
IHREF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 84.89 | 84.95 | 84.40 | 84.40 | +0.641% | 1,844 | 0.000% |
| 2026-10-01 | 83.57 | 83.86 | 83.57 | 83.86 | -0.965% | 1,901 | +0.641% |
| 2026-09-30 | 84.68 | 84.68 | 84.68 | 84.68 | +2.086% | 2,635 | -0.331% |
| 2026-09-29 | 82.95 | 82.95 | 82.95 | 82.95 | -1.060% | 18,721 | +1.748% |
| 2026-09-28 | 83.39 | 83.84 | 83.21 | 83.84 | +0.060% | 3,155 | +0.670% |
| 2026-09-25 | 84.00 | 84.00 | 83.79 | 83.79 | +1.488% | 5,390 | +0.730% |
| 2026-09-24 | 82.40 | 82.56 | 82.40 | 82.56 | -0.717% | 3,651 | +2.229% |
| 2026-09-23 | 83.73 | 83.75 | 83.16 | 83.16 | -1.649% | 5,722 | +1.496% |
| 2026-09-22 | 84.73 | 84.73 | 84.55 | 84.55 | +0.631% | 3,104 | -0.177% |
| 2026-09-21 | 83.93 | 84.02 | 83.80 | 84.02 | +0.818% | 7,125 | +0.452% |
| 2026-09-18 | 83.14 | 83.34 | 83.14 | 83.34 | -0.872% | 14,395 | +1.274% |
| 2026-09-17 | 84.70 | 84.70 | 84.07 | 84.07 | -1.039% | 3,655 | +0.391% |
| 2026-09-16 | 84.44 | 84.95 | 84.44 | 84.95 | +2.069% | 9,368 | -0.653% |
| 2026-09-15 | 83.50 | 83.50 | 83.23 | 83.23 | -1.196% | 19,225 | +1.403% |
| 2026-09-14 | 84.16 | 84.24 | 84.16 | 84.24 | -0.588% | 15,546 | +0.191% |
| 2026-09-11 | 84.65 | 84.74 | 84.65 | 84.74 | +1.456% | 13,253 | -0.398% |
| 2026-09-10 | 83.23 | 83.54 | 83.23 | 83.52 | -0.356% | 14,801 | +1.051% |
| 2026-09-09 | 84.18 | 84.18 | 83.82 | 83.82 | -0.769% | 2,053 | +0.691% |
| 2026-09-08 | 84.47 | 84.47 | 84.47 | 84.47 | +0.124% | 1,978 | -0.083% |
| 2026-09-04 | 84.54 | 84.90 | 84.37 | 84.37 | -0.160% | 16,362 | +0.041% |
| 2026-09-03 | 84.08 | 84.50 | 84.08 | 84.50 | +2.016% | 4,422 | -0.118% |
| 2026-09-02 | 82.58 | 82.96 | 82.58 | 82.83 | -0.014% | 4,305 | +1.895% |
| 2026-09-01 | 82.39 | 82.84 | 82.39 | 82.84 | +0.611% | 5,562 | +1.881% |
| 2026-08-31 | 83.11 | 83.11 | 82.34 | 82.34 | -1.133% | 5,079 | +2.504% |
| 2026-08-28 | 83.19 | 83.28 | 83.19 | 83.28 | +0.781% | 3,984 | +1.343% |
| 2026-08-27 | 82.69 | 82.72 | 82.50 | 82.64 | +0.674% | 16,243 | +2.135% |
| 2026-08-26 | 82.48 | 82.57 | 82.08 | 82.08 | -0.459% | 4,063 | +2.823% |
| 2026-08-25 | 82.28 | 82.46 | 82.17 | 82.46 | +0.991% | 7,142 | +2.351% |
| 2026-08-24 | 81.71 | 81.71 | 81.65 | 81.65 | -0.624% | 7,980 | +3.365% |
| 2026-08-21 | 82.08 | 82.16 | 82.08 | 82.16 | +0.652% | 5,747 | +2.720% |
| 2026-08-20 | 81.82 | 81.82 | 81.63 | 81.63 | -0.453% | 46,450 | +3.390% |
| 2026-08-19 | 82.40 | 82.40 | 81.43 | 82.00 | -0.315% | 5,641 | +2.922% |
| 2026-08-18 | 83.22 | 83.22 | 82.26 | 82.26 | -3.447% | 3,101 | +2.598% |
| 2026-08-17 | 84.74 | 85.20 | 84.74 | 85.20 | +0.805% | 3,521 | -0.939% |
| 2026-08-14 | 84.81 | 84.81 | 84.52 | 84.52 | -0.004% | 5,507 | -0.142% |
| 2026-08-13 | 84.64 | 84.65 | 84.52 | 84.52 | +0.206% | 6,604 | -0.146% |
| 2026-08-12 | 84.54 | 84.59 | 84.35 | 84.35 | +1.387% | 4,780 | +0.060% |
| 2026-08-11 | 83.26 | 83.26 | 83.04 | 83.20 | +0.125% | 4,240 | +1.447% |
| 2026-08-10 | 83.06 | 83.10 | 82.69 | 83.09 | +0.050% | 8,245 | +1.574% |
| 2026-08-07 | 83.27 | 83.27 | 83.02 | 83.05 | +0.646% | 11,928 | +1.626% |
| 2026-08-06 | 82.52 | 82.52 | 82.52 | 82.52 | -0.137% | 5,090 | +2.282% |
| 2026-08-05 | 82.83 | 82.83 | 82.63 | 82.63 | +2.013% | 5,133 | +2.142% |
| 2026-08-04 | 81.00 | 81.00 | 81.00 | 81.00 | +0.745% | 2,145 | +4.198% |
| 2026-08-03 | 79.84 | 80.40 | 79.84 | 80.40 | +1.210% | 4,590 | +4.974% |
| 2026-07-31 | 79.44 | 79.44 | 79.44 | 79.44 | -1.159% | 5,037 | +6.244% |
| 2026-07-30 | 79.48 | 80.71 | 79.48 | 80.37 | +0.690% | 13,342 | +5.013% |
| 2026-07-29 | 77.57 | 79.82 | 77.57 | 79.82 | +2.270% | 2,227 | +5.738% |
| 2026-07-28 | 77.62 | 78.05 | 77.62 | 78.05 | -1.382% | 4,760 | +8.138% |
| 2026-07-27 | 79.34 | 79.34 | 79.14 | 79.14 | +0.213% | 9,218 | +6.643% |
| 2026-07-24 | 78.97 | 78.97 | 78.97 | 78.97 | +0.798% | 2,141 | +6.870% |
| 2026-07-23 | 78.47 | 78.47 | 78.35 | 78.35 | -1.777% | 4,083 | +7.723% |
| 2026-07-22 | 79.38 | 79.77 | 79.38 | 79.77 | -0.241% | 2,590 | +5.808% |
| 2026-07-21 | 79.61 | 79.96 | 79.61 | 79.96 | +1.805% | 3,163 | +5.553% |
| 2026-07-20 | 78.52 | 78.54 | 78.38 | 78.54 | +0.016% | 21,025 | +7.458% |
| 2026-07-17 | 78.03 | 78.53 | 77.97 | 78.53 | -1.034% | 6,077 | +7.475% |
| 2026-07-16 | 79.61 | 79.61 | 79.35 | 79.35 | -1.478% | 4,913 | +6.364% |
| 2026-07-15 | 80.60 | 80.60 | 80.54 | 80.54 | -0.963% | 2,136 | +4.792% |
| 2026-07-14 | 81.59 | 81.59 | 81.26 | 81.32 | +1.186% | 6,899 | +3.783% |
| 2026-07-13 | 80.37 | 80.37 | 80.37 | 80.37 | -1.242% | 15,071 | +5.014% |
| 2026-07-10 | 81.24 | 81.38 | 81.24 | 81.38 | +0.602% | 4,647 | +3.710% |
| 2026-07-09 | 80.38 | 80.90 | 80.38 | 80.89 | +1.068% | 7,011 | +4.335% |
| 2026-07-08 | 78.96 | 80.04 | 78.96 | 80.04 | -0.795% | 4,495 | +5.449% |
| 2026-07-07 | 80.89 | 80.89 | 80.68 | 80.68 | -2.147% | 5,953 | +4.611% |
| 2026-07-06 | 82.19 | 82.45 | 82.19 | 82.45 | +2.503% | 3,291 | +2.364% |
| 2026-07-02 | 80.87 | 80.89 | 80.44 | 80.44 | -0.481% | 2,644 | +4.927% |
| 2026-07-01 | 80.83 | 80.83 | 80.83 | 80.83 | +0.579% | 6,249 | +4.422% |
| 2026-06-30 | 80.18 | 80.41 | 80.18 | 80.36 | +0.501% | 7,589 | +5.027% |
| 2026-06-29 | 80.01 | 80.01 | 79.82 | 79.96 | -0.361% | 3,088 | +5.553% |
| 2026-06-26 | 80.18 | 80.35 | 80.18 | 80.25 | -0.656% | 4,130 | +5.171% |
| 2026-06-25 | 80.64 | 80.86 | 80.64 | 80.78 | +1.333% | 4,965 | +4.481% |
| 2026-06-24 | 79.77 | 79.77 | 79.72 | 79.72 | -0.303% | 34,592 | +5.874% |
| 2026-06-23 | 79.81 | 79.96 | 79.81 | 79.96 | -3.867% | 3,071 | +5.553% |
| 2026-06-22 | 83.27 | 83.27 | 83.18 | 83.18 | +0.499% | 5,360 | +1.471% |
| 2026-06-18 | 82.46 | 82.76 | 82.18 | 82.76 | +1.215% | 5,454 | +1.977% |
| 2026-06-17 | 81.87 | 82.03 | 81.77 | 81.77 | +0.765% | 1,208 | +3.216% |
| 2026-06-16 | 81.25 | 81.25 | 81.15 | 81.15 | -0.084% | 1,496 | +4.005% |
| 2026-06-15 | 80.78 | 81.22 | 80.69 | 81.22 | +2.397% | 1,321 | +3.918% |
| 2026-06-12 | 79.31 | 79.49 | 79.31 | 79.32 | +2.511% | 2,276 | +6.408% |
| 2026-06-11 | 77.73 | 77.73 | 77.37 | 77.37 | -0.201% | 2,597 | +9.080% |
| 2026-06-10 | 77.53 | 77.53 | 77.53 | 77.53 | -2.294% | 4,754 | +8.861% |
| 2026-06-09 | 79.35 | 79.35 | 79.35 | 79.35 | +0.902% | 3,446 | +6.364% |
| 2026-06-08 | 78.80 | 79.16 | 78.64 | 78.64 | +0.093% | 2,852 | +7.324% |
| 2026-06-05 | 79.46 | 79.46 | 78.57 | 78.57 | -2.243% | 1,475 | +7.424% |
| 2026-06-04 | 80.19 | 80.37 | 80.10 | 80.37 | -0.093% | 4,075 | +5.014% |
| 2026-06-03 | 80.33 | 80.45 | 80.33 | 80.45 | +0.796% | 2,146 | +4.916% |
| 2026-06-02 | 79.41 | 79.81 | 79.41 | 79.81 | +0.840% | 700 | +5.751% |
| 2026-06-01 | 79.14 | 79.14 | 79.14 | 79.14 | -0.496% | 17,819 | +6.640% |
| 2026-05-29 | 79.46 | 79.54 | 79.46 | 79.54 | -0.312% | 1,876 | +6.111% |
| 2026-05-28 | 78.85 | 79.80 | 78.85 | 79.79 | +0.556% | 4,021 | +5.780% |
| 2026-05-27 | 79.23 | 79.35 | 79.06 | 79.35 | -0.167% | 4,462 | +6.368% |
| 2026-05-26 | 79.76 | 79.76 | 79.48 | 79.48 | +0.610% | 3,717 | +6.191% |
| 2026-05-22 | 78.40 | 79.00 | 78.25 | 79.00 | +0.674% | 3,378 | +6.839% |
| 2026-05-20 | 77.03 | 78.47 | 77.03 | 78.47 | +0.190% | 3,166 | +7.559% |
| 2026-05-19 | 77.52 | 78.32 | 77.33 | 78.32 | -0.179% | 1,615 | +7.763% |
| 2026-05-15 | 78.30 | 78.46 | 78.30 | 78.46 | -0.972% | 1,188 | +7.571% |
| 2026-05-14 | 79.34 | 79.35 | 79.23 | 79.23 | -0.321% | 42,805 | +6.525% |
| 2026-05-13 | 79.60 | 79.64 | 79.49 | 79.49 | +0.368% | 1,285 | +6.183% |
| 2026-05-12 | 78.95 | 79.19 | 78.61 | 79.19 | +0.487% | 1,784 | +6.574% |
| 2026-05-08 | 78.81 | 78.81 | 78.81 | 78.81 | +0.408% | 1,238 | +7.093% |
| 2026-05-07 | 78.68 | 78.68 | 78.28 | 78.49 | -0.109% | 2,132 | +7.530% |
| 2026-05-06 | 78.34 | 78.58 | 78.34 | 78.58 | +2.579% | 1,508 | +7.412% |
| 2026-05-05 | 75.94 | 76.60 | 75.92 | 76.60 | +1.088% | 3,593 | +10.182% |
| 2026-05-04 | 76.16 | 76.16 | 75.36 | 75.78 | -0.269% | 4,319 | +11.381% |
| 2026-05-01 | 75.98 | 75.98 | 75.98 | 75.98 | -0.542% | 10,878 | +11.082% |
| 2026-04-30 | 75.70 | 76.39 | 75.70 | 76.39 | +2.267% | 4,307 | +10.480% |
| 2026-04-29 | 74.70 | 74.70 | 74.70 | 74.70 | -0.545% | 967 | +12.985% |
| 2026-04-28 | 75.16 | 75.16 | 74.71 | 75.11 | -0.106% | 2,518 | +12.370% |
| 2026-04-27 | 75.19 | 75.19 | 75.19 | 75.19 | +1.185% | 1,505 | +12.251% |
| 2026-04-24 | 74.32 | 74.48 | 74.31 | 74.31 | -0.835% | 7,406 | +13.581% |
| 2026-04-23 | 74.93 | 74.93 | 74.93 | 74.93 | -0.182% | 1,528 | +12.633% |
| 2026-04-22 | 75.19 | 75.19 | 75.07 | 75.07 | -0.593% | 4,913 | +12.428% |
| 2026-04-21 | 75.63 | 75.63 | 75.52 | 75.52 | -1.521% | 1,322 | +11.762% |
| 2026-04-20 | 76.54 | 76.68 | 76.54 | 76.68 | -1.093% | 1,774 | +10.062% |
| 2026-04-17 | 77.64 | 77.85 | 77.53 | 77.53 | +1.361% | 11,239 | +8.859% |
| 2026-04-16 | 76.49 | 76.49 | 76.49 | 76.49 | +0.344% | 1,886 | +10.341% |
| 2026-04-15 | 76.23 | 76.23 | 76.23 | 76.23 | -0.462% | 983 | +10.720% |
| 2026-04-14 | 76.23 | 76.61 | 76.23 | 76.58 | +0.857% | 5,153 | +10.209% |
| 2026-04-13 | 74.78 | 75.93 | 74.78 | 75.93 | +0.646% | 9,373 | +11.153% |
| 2026-04-10 | 75.96 | 75.96 | 75.44 | 75.44 | +0.552% | 1,367 | +11.871% |
| 2026-04-09 | 75.03 | 75.03 | 75.03 | 75.03 | -2.292% | 1,598 | +12.488% |
| 2026-04-08 | 76.79 | 76.79 | 76.79 | 76.79 | +5.333% | 2,496 | +9.910% |
| 2026-04-07 | 72.75 | 72.90 | 72.75 | 72.90 | -0.734% | 3,421 | +15.772% |
| 2026-04-06 | 73.46 | 73.77 | 73.44 | 73.44 | +0.129% | 2,241 | +14.922% |
| 2026-04-02 | 72.62 | 73.75 | 72.62 | 73.35 | -1.531% | 5,542 | +15.070% |
| 2026-04-01 | 74.49 | 74.49 | 74.49 | 74.49 | +2.549% | 2,032 | +13.308% |
| 2026-03-31 | 71.18 | 72.64 | 71.18 | 72.64 | +2.891% | 1,767 | +16.196% |
| 2026-03-30 | 70.60 | 70.60 | 70.60 | 70.60 | +0.327% | 1,230 | +19.555% |
| 2026-03-27 | 70.66 | 70.66 | 70.37 | 70.37 | -2.563% | 12,015 | +19.946% |
| 2026-03-26 | 72.22 | 72.22 | 72.22 | 72.22 | -1.331% | 1,324 | +16.871% |
| 2026-03-25 | 73.19 | 73.19 | 73.19 | 73.19 | +1.695% | 953 | +15.316% |
| 2026-03-24 | 71.97 | 71.97 | 71.97 | 71.97 | -0.575% | 754 | +17.271% |
| 2026-03-23 | 72.07 | 72.39 | 72.07 | 72.39 | +1.381% | 773 | +16.597% |
| 2026-03-20 | 71.40 | 71.40 | 71.40 | 71.40 | -0.630% | 1,176 | +18.207% |
| 2026-03-19 | 71.85 | 71.85 | 71.85 | 71.85 | -1.342% | 860 | +17.463% |
| 2026-03-18 | 72.77 | 73.01 | 72.77 | 72.83 | -0.745% | 2,569 | +15.886% |
| 2026-03-17 | 73.35 | 73.52 | 73.35 | 73.38 | +0.100% | 2,044 | +15.023% |
| 2026-03-16 | 73.05 | 73.30 | 73.05 | 73.30 | +1.858% | 3,778 | +15.138% |
| 2026-03-13 | 72.14 | 72.14 | 71.97 | 71.97 | -0.019% | 1,490 | +17.278% |
| 2026-03-12 | 71.98 | 71.98 | 71.98 | 71.98 | -2.410% | 1,911 | +17.256% |
| 2026-03-11 | 73.20 | 73.76 | 73.20 | 73.76 | -1.575% | 1,853 | +14.430% |
| 2026-03-10 | 74.57 | 74.94 | 74.57 | 74.94 | +3.596% | 1,207 | +12.627% |
| 2026-03-09 | 71.46 | 72.34 | 71.46 | 72.34 | -0.637% | 3,100 | +16.677% |
| 2026-03-06 | 72.80 | 72.80 | 72.80 | 72.80 | -1.992% | 2,082 | +15.934% |
| 2026-03-05 | 74.28 | 74.28 | 74.28 | 74.28 | -1.811% | 858 | +13.624% |
| 2026-03-04 | 74.94 | 75.70 | 74.94 | 75.65 | +1.693% | 18,964 | +11.566% |
| 2026-03-03 | 72.77 | 74.39 | 72.77 | 74.39 | -3.500% | 3,709 | +13.455% |
| 2026-03-02 | 77.12 | 77.12 | 77.09 | 77.09 | -3.167% | 1,136 | +9.484% |
| 2026-02-27 | 79.53 | 79.61 | 79.53 | 79.61 | +0.191% | 5,370 | +6.017% |
| 2026-02-26 | 79.24 | 79.46 | 79.24 | 79.46 | +0.478% | 1,869 | +6.220% |
| 2026-02-25 | 79.08 | 79.08 | 79.08 | 79.08 | +1.189% | 815 | +6.727% |
| 2026-02-24 | 78.09 | 78.15 | 78.09 | 78.15 | -0.268% | 2,325 | +7.996% |
| 2026-02-23 | 78.80 | 78.80 | 78.36 | 78.36 | -0.050% | 3,921 | +7.707% |
| 2026-02-20 | 78.40 | 78.40 | 78.40 | 78.40 | +0.243% | 609 | +7.653% |
| 2026-02-19 | 78.21 | 78.21 | 78.21 | 78.21 | -0.686% | 975 | +7.915% |
| 2026-02-18 | 78.70 | 78.75 | 78.70 | 78.75 | +0.562% | 3,164 | +7.175% |
| 2026-02-17 | 78.31 | 78.31 | 78.31 | 78.31 | -1.769% | 765 | +7.777% |
| 2026-02-13 | 79.79 | 79.79 | 79.72 | 79.72 | -0.705% | 4,358 | +5.871% |
| 2026-02-12 | 80.34 | 80.34 | 79.49 | 80.29 | +0.659% | 3,457 | +5.124% |
| 2026-02-11 | 79.76 | 79.76 | 79.76 | 79.76 | +0.065% | 1,620 | +5.817% |
| 2026-02-10 | 79.69 | 79.71 | 79.69 | 79.71 | +2.889% | 1,798 | +5.886% |
| 2026-02-09 | 77.44 | 77.76 | 77.44 | 77.47 | +1.816% | 3,395 | +8.945% |
| 2026-02-06 | 76.09 | 76.09 | 76.09 | 76.09 | +2.832% | 1,956 | +10.924% |
| 2026-02-05 | 73.90 | 73.99 | 73.90 | 73.99 | +0.207% | 6,438 | +14.066% |
| 2026-02-03 | 73.84 | 73.84 | 73.84 | 73.84 | +1.054% | 1,710 | +14.301% |
| 2026-02-02 | 73.07 | 73.07 | 73.07 | 73.07 | -0.472% | 898 | +15.506% |
| 2026-01-30 | 73.64 | 73.64 | 73.42 | 73.42 | +0.778% | 1,918 | +14.960% |
| 2026-01-29 | 72.85 | 72.85 | 72.85 | 72.85 | +0.179% | 1,337 | +15.854% |
| 2026-01-28 | 72.72 | 72.72 | 72.72 | 72.72 | -0.864% | 837 | +16.062% |
| 2026-01-27 | 73.35 | 73.35 | 73.35 | 73.35 | +0.761% | 1,499 | +15.058% |
| 2026-01-26 | 72.80 | 72.80 | 72.80 | 72.80 | -0.064% | 3,823 | +15.934% |
| 2026-01-23 | 72.22 | 72.85 | 72.22 | 72.85 | +0.041% | 2,470 | +15.860% |
| 2026-01-22 | 72.74 | 72.82 | 72.74 | 72.82 | +0.714% | 7,792 | +15.908% |
| 2026-01-21 | 72.30 | 72.30 | 72.30 | 72.30 | +0.722% | 1,519 | +16.736% |
| 2026-01-20 | 71.78 | 71.78 | 71.78 | 71.78 | -1.655% | 1,877 | +17.579% |
| 2026-01-16 | 73.05 | 73.08 | 72.90 | 72.99 | -0.336% | 2,534 | +15.632% |
| 2026-01-15 | 73.02 | 73.24 | 73.02 | 73.24 | +0.942% | 1,568 | +15.244% |
| 2026-01-14 | 72.55 | 72.55 | 72.55 | 72.55 | +0.795% | 3,199 | +16.330% |
| 2026-01-13 | 71.98 | 71.98 | 71.98 | 71.98 | -1.181% | 2,684 | +17.255% |
| 2026-01-12 | 72.84 | 72.84 | 72.84 | 72.84 | +0.552% | 294 | +15.870% |
| 2026-01-09 | 72.44 | 72.44 | 72.44 | 72.44 | +2.238% | 1,183 | +16.510% |
| 2026-01-08 | 70.88 | 70.99 | 70.85 | 70.85 | -0.351% | 1,994 | +19.117% |
| 2026-01-07 | 70.93 | 71.10 | 70.93 | 71.10 | +0.586% | 1,719 | +18.699% |
| 2026-01-05 | 70.69 | 70.69 | 70.69 | 70.69 | +1.946% | 874 | +19.395% |
| 2025-12-31 | 69.34 | 69.34 | 69.34 | 69.34 | -0.422% | 3,323 | +21.719% |
| 2025-12-26 | 69.63 | 69.63 | 69.63 | 69.63 | +0.570% | 264 | +21.204% |
| 2025-12-24 | 69.19 | 69.24 | 69.19 | 69.24 | +0.897% | 474 | +21.895% |
| 2025-12-22 | 68.59 | 68.62 | 68.59 | 68.62 | -1.444% | 1,064 | +22.989% |
| 2025-12-19 | 68.82 | 69.63 | 68.82 | 69.63 | +1.726% | 2,614 | +21.212% |
| 2025-12-18 | 68.45 | 68.45 | 68.45 | 68.45 | +0.446% | 1,290 | +23.305% |
| 2025-12-17 | 68.82 | 68.82 | 68.01 | 68.14 | -1.540% | 3,494 | +23.855% |
| 2025-12-16 | 69.21 | 69.21 | 69.21 | 69.21 | -0.291% | 3,659 | +21.948% |
| 2025-12-15 | 69.94 | 69.94 | 69.41 | 69.41 | +0.728% | 2,028 | +21.592% |
| 2025-12-12 | 69.19 | 69.21 | 68.91 | 68.91 | -0.569% | 16,700 | +22.478% |
| 2025-12-11 | 69.14 | 69.33 | 69.14 | 69.30 | +0.960% | 1,209 | +21.781% |
| 2025-12-10 | 68.65 | 68.65 | 68.64 | 68.65 | -0.036% | 3,690 | +22.950% |
| 2025-12-09 | 68.92 | 68.92 | 68.67 | 68.67 | +0.227% | 5,125 | +22.907% |
| 2025-12-08 | 68.48 | 68.51 | 68.39 | 68.51 | +0.021% | 1,521 | +23.186% |
| 2025-12-05 | 68.50 | 68.50 | 68.50 | 68.50 | -0.667% | 2,083 | +23.212% |
| 2025-12-04 | 68.91 | 68.96 | 68.91 | 68.96 | +1.636% | 1,493 | +22.390% |
| 2025-12-03 | 67.85 | 67.85 | 67.85 | 67.85 | -0.059% | 336 | +24.392% |
| 2025-12-02 | 67.89 | 67.89 | 67.89 | 67.89 | -0.599% | 1,274 | +24.319% |
| 2025-11-28 | 68.30 | 68.30 | 68.30 | 68.30 | +0.099% | 1,997 | +23.574% |
| 2025-11-26 | 68.23 | 68.23 | 68.23 | 68.23 | +1.803% | 1,628 | +23.696% |
| 2025-11-24 | 66.89 | 67.02 | 66.89 | 67.02 | +0.711% | 2,028 | +25.926% |
| 2025-11-21 | 66.40 | 66.76 | 66.40 | 66.55 | -0.105% | 19,347 | +26.822% |
| 2025-11-19 | 66.62 | 66.62 | 66.62 | 66.62 | -1.464% | 2,720 | +26.689% |
| 2025-11-17 | 68.33 | 68.35 | 67.61 | 67.61 | -1.936% | 2,990 | +24.834% |
| 2025-11-14 | 68.67 | 68.94 | 68.67 | 68.94 | +0.181% | 1,775 | +22.417% |
| 2025-11-13 | 68.82 | 68.82 | 68.82 | 68.82 | -0.149% | 8,423 | +22.639% |
| 2025-11-12 | 68.92 | 68.92 | 68.92 | 68.92 | +0.646% | 833 | +22.456% |
| 2025-11-11 | 68.52 | 68.52 | 68.48 | 68.48 | -0.031% | 1,310 | +23.248% |
| 2025-11-10 | 68.50 | 68.50 | 68.50 | 68.50 | +0.530% | 832 | +23.209% |
| 2025-11-07 | 67.80 | 68.14 | 67.80 | 68.14 | +0.162% | 3,056 | +23.863% |
| 2025-11-06 | 68.20 | 68.27 | 67.96 | 68.03 | +0.251% | 1,929 | +24.063% |
| 2025-11-05 | 67.71 | 67.86 | 67.71 | 67.86 | -0.382% | 3,544 | +24.374% |
| 2025-11-04 | 68.32 | 68.32 | 68.12 | 68.12 | -0.409% | 1,857 | +23.899% |
| 2025-11-03 | 68.17 | 68.40 | 68.17 | 68.40 | +0.029% | 1,220 | +23.392% |
| 2025-10-31 | 68.55 | 68.55 | 68.38 | 68.38 | +0.135% | 775 | +23.428% |
| 2025-10-30 | 68.31 | 68.31 | 68.29 | 68.29 | -0.091% | 3,344 | +23.594% |
| 2025-10-29 | 68.27 | 68.35 | 68.27 | 68.35 | -0.437% | 3,712 | +23.482% |
| 2025-10-28 | 68.65 | 68.65 | 68.65 | 68.65 | +0.117% | 1,846 | +22.942% |
| 2025-10-27 | 68.57 | 68.57 | 68.57 | 68.57 | +1.036% | 674 | +23.086% |
| 2025-10-23 | 67.87 | 67.87 | 67.87 | 67.87 | +0.128% | 1,308 | +24.362% |
| 2025-10-22 | 67.78 | 67.78 | 67.78 | 67.78 | -0.993% | 448 | +24.521% |
| 2025-10-20 | 68.46 | 68.46 | 68.46 | 68.46 | +1.718% | 487 | +23.284% |
| 2025-10-17 | 67.26 | 67.30 | 67.26 | 67.30 | -0.089% | 2,465 | +25.402% |
| 2025-10-16 | 67.29 | 67.36 | 67.29 | 67.36 | +1.449% | 1,435 | +25.290% |
| 2025-10-14 | 65.58 | 66.40 | 65.58 | 66.40 | +1.941% | 962 | +27.106% |
| 2025-10-13 | 65.15 | 65.15 | 65.10 | 65.14 | +1.127% | 2,045 | +29.572% |
| 2025-10-10 | 65.64 | 65.64 | 64.41 | 64.41 | -4.226% | 4,299 | +31.032% |
| 2025-10-09 | 67.25 | 67.25 | 67.25 | 67.25 | -0.084% | 1,505 | +25.495% |
| 2025-10-08 | 67.31 | 67.31 | 67.31 | 67.31 | -0.503% | 2,014 | +25.390% |
| 2025-10-07 | 67.74 | 67.74 | 67.65 | 67.65 | -1.442% | 7,226 | +24.760% |
| 2025-10-06 | 68.64 | 68.64 | 68.64 | 68.64 | +1.508% | 4,128 | +22.960% |
| 2025-10-03 | 67.36 | 67.81 | 67.36 | 67.62 | +2.346% | 8,447 | +24.815% |
| 2025-10-02 | 66.07 | 66.07 | 66.07 | 66.07 | -0.616% | 5,601 | +27.743% |
| 2025-10-01 | 66.46 | 66.48 | 66.46 | 66.48 | +0.362% | 6,183 | +26.955% |
| 2025-09-30 | 66.17 | 66.24 | 66.17 | 66.24 | -0.861% | 3,042 | +27.415% |
| 2025-09-29 | 66.74 | 66.82 | 66.74 | 66.82 | +0.474% | 606 | +26.318% |
| 2025-09-26 | 66.50 | 66.50 | 66.50 | 66.50 | -0.200% | 214 | +26.917% |
| 2025-09-25 | 66.63 | 66.63 | 66.63 | 66.63 | -0.235% | 341 | +26.663% |
| 2025-09-24 | 67.11 | 67.11 | 66.79 | 66.79 | -0.758% | 686 | +26.366% |
| 2025-09-23 | 67.30 | 67.30 | 67.30 | 67.30 | +0.476% | 4,198 | +25.409% |
| 2025-09-22 | 67.04 | 67.04 | 66.98 | 66.98 | -0.058% | 47,700 | +26.006% |
| 2025-09-19 | 67.02 | 67.02 | 67.02 | 67.02 | -0.755% | 981 | +25.933% |
| 2025-09-18 | 67.53 | 67.53 | 67.53 | 67.53 | -0.176% | 964 | +24.981% |
| 2025-09-17 | 67.50 | 67.65 | 67.48 | 67.65 | +0.334% | 3,455 | +24.761% |
| 2025-09-16 | 67.41 | 67.42 | 67.41 | 67.42 | +0.124% | 2,640 | +25.179% |
| 2025-09-15 | 67.34 | 67.34 | 67.34 | 67.34 | +0.522% | 599 | +25.334% |
| 2025-09-12 | 66.72 | 66.99 | 66.70 | 66.99 | -0.540% | 5,401 | +25.989% |
| 2025-09-11 | 67.35 | 67.35 | 67.35 | 67.35 | +0.527% | 2,877 | +25.309% |
| 2025-09-10 | 67.00 | 67.00 | 67.00 | 67.00 | +1.239% | 1,733 | +25.970% |
| 2025-09-09 | 66.15 | 66.18 | 66.15 | 66.18 | 0.000% | 1,522 | +27.531% |
| 2025-09-08 | 66.85 | 66.85 | 66.18 | 66.18 | +1.013% | 1,611 | +27.531% |
| 2025-09-05 | 65.59 | 65.59 | 65.52 | 65.52 | +0.527% | 2,203 | +28.823% |
| 2025-09-04 | 65.17 | 65.17 | 65.17 | 65.17 | +1.043% | 1,435 | +29.502% |
| 2025-09-03 | 64.61 | 64.75 | 64.50 | 64.50 | -0.478% | 3,091 | +30.853% |
| 2025-09-02 | 64.64 | 64.81 | 64.64 | 64.81 | -0.166% | 1,608 | +30.227% |
| 2025-08-29 | 64.92 | 64.92 | 64.92 | 64.92 | -1.386% | 1,006 | +30.011% |
| 2025-08-28 | 65.83 | 65.83 | 65.83 | 65.83 | +1.298% | 2,953 | +28.209% |
| 2025-08-27 | 64.99 | 64.99 | 64.99 | 64.99 | -0.419% | 4,063 | +29.874% |
| 2025-08-26 | 65.13 | 65.26 | 65.13 | 65.26 | -0.639% | 3,771 | +29.329% |
| 2025-08-25 | 66.10 | 66.10 | 65.68 | 65.68 | -0.529% | 560 | +28.502% |
| 2025-08-22 | 66.03 | 66.03 | 66.03 | 66.03 | +1.412% | 3,064 | +27.822% |
| 2025-08-21 | 65.29 | 65.42 | 65.11 | 65.11 | -1.053% | 1,493 | +29.627% |
| 2025-08-20 | 65.80 | 65.80 | 65.80 | 65.80 | -0.799% | 2,377 | +28.262% |
| 2025-08-19 | 66.33 | 66.33 | 66.33 | 66.33 | +0.156% | 474 | +27.236% |
| 2025-08-18 | 66.23 | 66.23 | 66.23 | 66.23 | +0.030% | 1,220 | +27.435% |
| 2025-08-15 | 66.18 | 66.21 | 66.10 | 66.21 | +1.312% | 1,974 | +27.473% |
| 2025-08-14 | 65.35 | 65.35 | 65.35 | 65.35 | +0.037% | 994 | +29.145% |
| 2025-08-13 | 65.42 | 65.42 | 65.33 | 65.33 | +0.217% | 3,028 | +29.193% |
| 2025-08-12 | 65.29 | 65.29 | 65.19 | 65.19 | +0.781% | 2,792 | +29.473% |
| 2025-08-11 | 64.68 | 64.68 | 64.68 | 64.68 | +0.178% | 660 | +30.484% |
| 2025-08-08 | 64.68 | 64.68 | 64.57 | 64.57 | +2.245% | 3,478 | +30.716% |
| 2025-08-06 | 62.88 | 65.00 | 62.88 | 63.15 | +1.480% | 2,825 | +33.650% |
| 2025-08-05 | 62.31 | 62.31 | 62.23 | 62.23 | -0.292% | 2,720 | +35.629% |
| 2025-08-04 | 62.37 | 62.41 | 62.37 | 62.41 | +1.828% | 2,858 | +35.232% |
| 2025-08-01 | 61.34 | 61.34 | 61.29 | 61.29 | +0.230% | 1,130 | +37.704% |
| 2025-07-31 | 61.40 | 61.40 | 60.95 | 61.15 | -0.716% | 2,350 | +38.021% |
| 2025-07-30 | 61.59 | 61.59 | 61.59 | 61.59 | +0.687% | 788 | +37.033% |
| 2025-07-29 | 61.29 | 61.29 | 61.17 | 61.17 | -0.244% | 5,339 | +37.975% |
| 2025-07-28 | 61.49 | 61.49 | 61.32 | 61.32 | -1.573% | 735 | +37.639% |
| 2025-07-25 | 62.45 | 62.49 | 62.30 | 62.30 | -1.017% | 1,467 | +35.474% |
| 2025-07-23 | 62.94 | 62.94 | 62.94 | 62.94 | +3.998% | 1,123 | +34.096% |
| 2025-07-22 | 60.52 | 60.52 | 60.52 | 60.52 | +1.493% | 14,421 | +39.457% |
| 2025-07-18 | 59.72 | 59.72 | 59.63 | 59.63 | -0.452% | 2,411 | +41.539% |
| 2025-07-17 | 59.95 | 59.95 | 59.90 | 59.90 | +0.912% | 1,187 | +40.899% |
| 2025-07-16 | 59.36 | 59.36 | 59.36 | 59.36 | -0.286% | 2,850 | +42.184% |
| 2025-07-15 | 59.53 | 59.53 | 59.53 | 59.53 | -1.250% | 2,311 | +41.777% |
| 2025-07-14 | 60.16 | 60.28 | 60.16 | 60.28 | +0.557% | 1,121 | +40.005% |
| 2025-07-11 | 59.83 | 59.95 | 59.83 | 59.95 | -0.745% | 1,522 | +40.784% |
| 2025-07-10 | 60.19 | 60.40 | 60.19 | 60.40 | -0.346% | 2,711 | +39.735% |
| 2025-07-09 | 60.51 | 60.61 | 60.48 | 60.61 | +0.198% | 1,944 | +39.251% |
| 2025-07-08 | 60.49 | 60.49 | 60.49 | 60.49 | -0.395% | 10,172 | +39.527% |
| 2025-07-07 | 60.73 | 60.73 | 60.73 | 60.73 | -1.822% | 1,827 | +38.976% |
| 2025-07-03 | 61.71 | 61.86 | 61.66 | 61.86 | +0.795% | 2,002 | +36.444% |
| 2025-07-02 | 61.36 | 61.37 | 61.36 | 61.37 | -0.422% | 5,051 | +37.528% |
| 2025-07-01 | 61.82 | 61.83 | 61.63 | 61.63 | -0.210% | 7,548 | +36.948% |
| 2025-06-30 | 61.76 | 61.76 | 61.76 | 61.76 | -0.501% | 2,995 | +36.660% |
| 2025-06-27 | 62.07 | 62.07 | 62.07 | 62.07 | +2.003% | 278 | +35.976% |
| 2025-06-26 | 60.82 | 60.85 | 60.82 | 60.85 | +1.571% | 1,772 | +38.700% |
| 2025-06-24 | 59.95 | 59.95 | 59.77 | 59.91 | +0.774% | 8,238 | +40.878% |
| 2025-06-23 | 59.45 | 59.45 | 59.45 | 59.45 | +0.337% | 2,630 | +41.968% |
| 2025-06-20 | 59.62 | 59.62 | 59.25 | 59.25 | -1.871% | 1,352 | +42.446% |
| 2025-06-18 | 60.40 | 60.54 | 60.38 | 60.38 | -0.576% | 5,081 | +39.781% |
| 2025-06-16 | 60.60 | 60.73 | 60.60 | 60.73 | +0.780% | 2,248 | +38.976% |
| 2025-06-13 | 60.26 | 60.26 | 60.26 | 60.26 | -0.692% | 1,697 | +40.059% |
| 2025-06-12 | 60.61 | 60.68 | 60.61 | 60.68 | +0.798% | 1,417 | +39.090% |
| 2025-06-10 | 60.20 | 60.20 | 60.20 | 60.20 | -0.332% | 2,099 | +40.200% |
| 2025-06-09 | 60.40 | 60.40 | 60.40 | 60.40 | +0.416% | 301 | +39.735% |
| 2025-06-06 | 60.15 | 60.15 | 60.15 | 60.15 | -0.177% | 389 | +40.316% |
| 2025-06-05 | 60.16 | 60.26 | 60.16 | 60.26 | -0.492% | 2,938 | +40.067% |
| 2025-06-04 | 60.55 | 60.55 | 60.55 | 60.55 | -0.092% | 987 | +39.379% |
| 2025-06-03 | 60.56 | 60.61 | 60.56 | 60.61 | -0.361% | 1,965 | +39.251% |
| 2025-06-02 | 60.79 | 60.83 | 60.79 | 60.83 | +1.501% | 5,316 | +38.748% |
| 2025-05-28 | 60.16 | 60.16 | 59.93 | 59.93 | +1.509% | 448 | +40.831% |
| 2025-05-22 | 59.04 | 59.04 | 59.04 | 59.04 | -0.457% | 70,440 | +42.956% |
| 2025-05-20 | 59.42 | 59.42 | 59.16 | 59.31 | +0.577% | 3,802 | +42.303% |
| 2025-05-19 | 59.07 | 59.07 | 58.97 | 58.97 | +0.033% | 997 | +43.124% |
| 2025-05-16 | 58.95 | 58.95 | 58.95 | 58.95 | +0.290% | 1,249 | +43.171% |
| 2025-05-15 | 58.78 | 58.78 | 58.78 | 58.78 | +0.308% | 535 | +43.586% |
| 2025-05-14 | 58.60 | 58.60 | 58.60 | 58.60 | -0.511% | 796 | +44.029% |
| 2025-05-08 | 58.50 | 58.90 | 58.50 | 58.90 | +1.698% | 1,063 | +43.294% |
| 2025-05-01 | 57.92 | 57.92 | 57.92 | 57.92 | +0.271% | 4,178 | +45.728% |
| 2025-04-30 | 57.76 | 57.76 | 57.76 | 57.76 | -0.705% | 1,086 | +46.122% |
| 2025-04-28 | 58.17 | 58.17 | 58.17 | 58.17 | +1.397% | 246 | +45.092% |
| 2025-04-25 | 57.22 | 57.37 | 57.22 | 57.37 | +0.418% | 1,478 | +47.119% |
| 2025-04-24 | 57.13 | 57.13 | 57.13 | 57.13 | +3.236% | 399 | +47.733% |
| 2025-04-21 | 55.34 | 55.34 | 55.34 | 55.34 | -1.216% | 4,605 | +52.515% |
| 2025-04-17 | 56.02 | 56.02 | 56.02 | 56.02 | +1.178% | 599 | +50.660% |
| 2025-04-16 | 55.25 | 55.37 | 55.25 | 55.37 | +1.091% | 5,103 | +52.435% |
| 2025-04-14 | 54.79 | 54.79 | 54.77 | 54.77 | +3.476% | 1,396 | +54.099% |
| 2025-04-11 | 52.93 | 52.93 | 52.93 | 52.93 | +1.847% | 1,043 | +59.456% |
| 2025-04-10 | 53.07 | 53.07 | 51.97 | 51.97 | +3.536% | 71,908 | +62.401% |
| 2025-04-09 | 50.85 | 50.85 | 50.19 | 50.19 | -4.536% | 1,895 | +68.145% |
| 2025-04-08 | 52.58 | 52.58 | 52.58 | 52.58 | +2.896% | 3,019 | +60.517% |
| 2025-04-07 | 50.66 | 51.10 | 50.66 | 51.10 | +0.650% | 1,825 | +65.166% |
| 2025-04-04 | 50.88 | 50.88 | 50.77 | 50.77 | -4.996% | 2,836 | +66.240% |
| 2025-04-03 | 53.44 | 53.44 | 53.44 | 53.44 | -3.971% | 1,507 | +57.934% |
| 2025-03-31 | 55.65 | 55.65 | 55.65 | 55.65 | -1.170% | 473 | +51.662% |
| 2025-03-28 | 56.31 | 56.31 | 56.31 | 56.31 | -2.105% | 1,947 | +49.887% |
| 2025-03-27 | 57.51 | 57.52 | 57.51 | 57.52 | -0.553% | 2,049 | +46.732% |
| 2025-03-26 | 57.84 | 57.84 | 57.84 | 57.84 | +0.171% | 973 | +45.920% |
| 2025-03-24 | 57.80 | 57.80 | 57.74 | 57.74 | -0.223% | 1,473 | +46.170% |
| 2025-03-21 | 57.87 | 57.87 | 57.87 | 57.87 | -0.016% | 1,907 | +45.844% |
| 2025-03-20 | 57.62 | 57.88 | 57.62 | 57.88 | +0.048% | 2,021 | +45.821% |
| 2025-03-19 | 57.85 | 57.85 | 57.85 | 57.85 | +1.028% | 2,356 | +45.892% |
| 2025-03-14 | 57.03 | 57.26 | 57.03 | 57.26 | +1.334% | 1,799 | +47.391% |
| 2025-03-13 | 56.40 | 56.51 | 56.40 | 56.51 | +0.176% | 1,490 | +49.357% |
| 2025-03-12 | 56.41 | 56.41 | 56.41 | 56.41 | +1.570% | 769 | +49.619% |
| 2025-03-11 | 55.61 | 55.73 | 55.54 | 55.54 | -1.266% | 4,336 | +51.969% |
| 2025-03-10 | 56.25 | 56.25 | 56.25 | 56.25 | -0.671% | 769 | +50.044% |
| 2025-03-07 | 56.63 | 56.63 | 56.63 | 56.63 | -0.873% | 793 | +49.038% |
| 2025-03-06 | 57.07 | 57.13 | 57.07 | 57.13 | +0.863% | 2,850 | +47.737% |
| 2025-03-05 | 56.65 | 56.65 | 56.64 | 56.64 | +2.183% | 825 | +49.011% |
| 2025-03-04 | 55.50 | 55.50 | 55.43 | 55.43 | -2.378% | 1,040 | +52.264% |
| 2025-03-03 | 56.78 | 56.78 | 56.78 | 56.78 | +2.159% | 1,783 | +48.644% |
| 2025-02-28 | 55.59 | 55.59 | 55.58 | 55.58 | -1.559% | 3,851 | +51.853% |
| 2025-02-27 | 56.46 | 56.46 | 56.46 | 56.46 | -0.188% | 14,681 | +49.486% |
| 2025-02-26 | 56.57 | 56.57 | 56.57 | 56.57 | +0.652% | 6,291 | +49.205% |
| 2025-02-25 | 56.53 | 56.53 | 56.20 | 56.20 | -0.372% | 1,704 | +50.178% |
| 2025-02-21 | 56.36 | 56.41 | 56.36 | 56.41 | -0.106% | 1,182 | +49.619% |
| 2025-02-20 | 56.47 | 56.47 | 56.47 | 56.47 | +0.287% | 1,320 | +49.460% |
| 2025-02-19 | 56.30 | 56.31 | 56.30 | 56.31 | -0.375% | 3,932 | +49.889% |
| 2025-02-18 | 56.67 | 56.69 | 56.52 | 56.52 | +0.983% | 1,888 | +49.328% |
| 2025-02-13 | 55.97 | 55.97 | 55.97 | 55.97 | +2.005% | 2,680 | +50.795% |
| 2025-02-12 | 54.87 | 54.87 | 54.87 | 54.87 | -1.525% | 612 | +53.818% |
| 2025-02-11 | 55.55 | 55.72 | 55.55 | 55.72 | -0.358% | 2,209 | +51.472% |
| 2025-02-10 | 55.92 | 55.92 | 55.92 | 55.92 | -0.164% | 600 | +50.930% |
| 2025-02-07 | 56.01 | 56.01 | 56.01 | 56.01 | 0.000% | 1,230 | +50.682% |