IISGF
ISHARES II PLC GLBAL INFR
stockOTCETF
EODSep 30, 2026
36.40USD-0.370%(-0.14)272
IISGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 36.40 | 36.40 | 36.40 | 36.40 | -0.370% | 272 | 0.000% |
| 2026-09-24 | 36.66 | 36.66 | 36.53 | 36.53 | -1.110% | 1,306 | -0.370% |
| 2026-09-23 | 36.94 | 36.94 | 36.94 | 36.94 | -0.557% | 1,345 | -1.476% |
| 2026-09-21 | 37.15 | 37.15 | 37.15 | 37.15 | -2.874% | 1,421 | -2.025% |
| 2026-09-09 | 38.25 | 38.25 | 38.25 | 38.25 | -1.251% | 102 | -4.841% |
| 2026-09-08 | 38.74 | 38.74 | 38.74 | 38.74 | +0.476% | 4,925 | -6.032% |
| 2026-09-03 | 38.55 | 38.55 | 38.55 | 38.55 | +0.692% | 2,800 | -5.584% |
| 2026-09-02 | 38.29 | 38.29 | 38.29 | 38.29 | +0.377% | 393 | -4.931% |
| 2026-09-01 | 38.14 | 38.14 | 38.14 | 38.14 | -2.425% | 197 | -4.572% |
| 2026-08-25 | 39.09 | 39.09 | 39.09 | 39.09 | -0.782% | 638 | -6.886% |
| 2026-08-19 | 39.40 | 39.40 | 39.40 | 39.40 | +0.686% | 255 | -7.614% |
| 2026-08-17 | 39.13 | 39.13 | 39.13 | 39.13 | +0.825% | 167 | -6.980% |
| 2026-08-11 | 38.81 | 38.81 | 38.81 | 38.81 | +0.804% | 10,462 | -6.213% |
| 2026-08-10 | 38.62 | 38.62 | 38.50 | 38.50 | -1.088% | 877 | -5.459% |
| 2026-08-05 | 38.97 | 39.02 | 38.91 | 38.92 | -0.869% | 958 | -6.488% |
| 2026-08-03 | 39.27 | 39.27 | 39.27 | 39.27 | -0.443% | 507 | -7.301% |
| 2026-07-30 | 39.44 | 39.44 | 39.44 | 39.44 | -1.067% | 251 | -7.711% |
| 2026-07-29 | 39.87 | 39.87 | 39.87 | 39.87 | -1.738% | 2,464 | -8.696% |
| 2026-07-23 | 40.57 | 40.57 | 40.57 | 40.57 | +1.678% | 124 | -10.283% |
| 2026-07-22 | 39.90 | 39.90 | 39.90 | 39.90 | +0.179% | 707 | -8.777% |
| 2026-07-20 | 40.18 | 40.18 | 39.83 | 39.83 | -1.253% | 2,566 | -8.614% |
| 2026-07-17 | 40.47 | 40.47 | 40.34 | 40.34 | +1.342% | 3,108 | -9.760% |
| 2026-07-13 | 39.80 | 39.80 | 39.80 | 39.80 | +0.331% | 505 | -8.549% |
| 2026-07-08 | 39.67 | 39.68 | 39.67 | 39.67 | +0.360% | 4,538 | -8.246% |
| 2026-07-06 | 39.53 | 39.53 | 39.53 | 39.53 | +0.126% | 3,712 | -7.916% |
| 2026-06-30 | 39.23 | 39.48 | 39.23 | 39.48 | -0.151% | 254 | -7.800% |
| 2026-06-29 | 39.54 | 39.54 | 39.54 | 39.54 | +1.361% | 5,580 | -7.939% |
| 2026-06-23 | 39.01 | 39.01 | 39.01 | 39.01 | -0.556% | 186 | -6.686% |
| 2026-06-15 | 39.22 | 39.22 | 39.22 | 39.22 | +0.396% | 508 | -7.205% |
| 2026-06-11 | 39.07 | 39.07 | 39.07 | 39.07 | +0.197% | 200 | -6.837% |
| 2026-06-08 | 38.99 | 38.99 | 38.99 | 38.99 | +0.033% | 4,055 | -6.654% |
| 2026-06-05 | 38.98 | 38.98 | 38.98 | 38.98 | +0.042% | 2,516 | -6.624% |
| 2026-06-03 | 38.96 | 38.96 | 38.96 | 38.96 | +0.875% | 165 | -6.585% |
| 2026-06-02 | 38.52 | 38.63 | 38.52 | 38.63 | +0.986% | 820 | -5.767% |
| 2026-06-01 | 38.25 | 38.25 | 38.25 | 38.25 | -1.355% | 4,250 | -4.838% |
| 2026-05-29 | 38.74 | 38.77 | 38.74 | 38.77 | -2.253% | 5,405 | -6.127% |
| 2026-05-27 | 39.47 | 39.67 | 39.47 | 39.67 | +0.388% | 1,816 | -8.242% |
| 2026-05-22 | 39.51 | 39.51 | 39.51 | 39.51 | +0.907% | 615 | -7.886% |
| 2026-05-15 | 39.16 | 39.16 | 39.16 | 39.16 | -0.226% | 1,270 | -7.051% |
| 2026-05-12 | 39.25 | 39.25 | 39.25 | 39.25 | -0.227% | 739 | -7.260% |
| 2026-05-11 | 39.37 | 39.37 | 39.34 | 39.34 | -1.828% | 30,117 | -7.471% |
| 2026-05-05 | 40.07 | 40.07 | 40.07 | 40.07 | -0.265% | 1,240 | -9.163% |
| 2026-05-04 | 40.18 | 40.18 | 40.18 | 40.18 | +0.483% | 684 | -9.403% |
| 2026-04-30 | 39.98 | 39.98 | 39.98 | 39.98 | +1.577% | 431 | -8.966% |
| 2026-04-29 | 39.56 | 39.56 | 39.36 | 39.36 | -0.587% | 1,693 | -7.530% |
| 2026-04-28 | 39.60 | 39.60 | 39.60 | 39.60 | -0.386% | 1,131 | -8.073% |
| 2026-04-24 | 39.57 | 39.75 | 39.57 | 39.75 | +0.797% | 6,600 | -8.428% |
| 2026-04-23 | 39.03 | 39.43 | 39.03 | 39.43 | +1.141% | 583 | -7.698% |
| 2026-04-21 | 39.08 | 39.08 | 38.99 | 38.99 | -1.573% | 17,715 | -6.645% |
| 2026-04-20 | 39.51 | 39.61 | 39.51 | 39.61 | +0.128% | 3,353 | -8.114% |
| 2026-04-14 | 39.56 | 39.56 | 39.56 | 39.56 | -0.448% | 2,516 | -7.996% |
| 2026-04-13 | 39.74 | 39.74 | 39.74 | 39.74 | -0.808% | 1,254 | -8.408% |
| 2026-04-10 | 40.06 | 40.06 | 40.06 | 40.06 | +1.554% | 1,775 | -9.148% |
| 2026-04-06 | 39.45 | 39.45 | 39.45 | 39.45 | +1.177% | 300 | -7.736% |
| 2026-04-01 | 38.99 | 38.99 | 38.99 | 38.99 | +0.562% | 800 | -6.650% |
| 2026-03-31 | 38.77 | 38.77 | 38.77 | 38.77 | -0.197% | 115 | -6.125% |
| 2026-03-30 | 38.85 | 38.85 | 38.85 | 38.85 | +0.728% | 3,870 | -6.310% |
| 2026-03-25 | 38.57 | 38.57 | 38.57 | 38.57 | +0.004% | 518 | -5.628% |
| 2026-03-24 | 38.57 | 38.57 | 38.57 | 38.57 | -2.193% | 600 | -5.625% |
| 2026-03-17 | 39.43 | 39.43 | 39.43 | 39.43 | +0.525% | 5,379 | -7.694% |
| 2026-03-12 | 39.04 | 39.23 | 39.04 | 39.23 | -0.241% | 2,299 | -7.210% |
| 2026-03-10 | 39.32 | 39.32 | 39.32 | 39.32 | +1.165% | 2,500 | -7.433% |
| 2026-03-09 | 38.88 | 38.88 | 38.87 | 38.87 | -0.878% | 3,600 | -6.355% |
| 2026-03-06 | 39.07 | 39.21 | 39.07 | 39.21 | -0.095% | 1,215 | -7.177% |
| 2026-03-03 | 39.25 | 39.25 | 39.25 | 39.25 | -2.635% | 180 | -7.265% |
| 2026-03-02 | 40.31 | 40.31 | 40.00 | 40.31 | +0.396% | 1,625 | -9.708% |
| 2026-02-27 | 40.15 | 40.15 | 40.15 | 40.15 | +1.865% | 3,523 | -9.350% |
| 2026-02-24 | 39.42 | 39.42 | 39.42 | 39.42 | +0.445% | 190 | -7.660% |
| 2026-02-19 | 39.24 | 39.24 | 39.24 | 39.24 | -1.398% | 3,154 | -7.249% |
| 2026-02-17 | 39.80 | 39.80 | 39.80 | 39.80 | +0.101% | 10,739 | -8.546% |
| 2026-02-13 | 39.76 | 39.76 | 39.76 | 39.76 | +0.497% | 1,114 | -8.454% |
| 2026-02-12 | 39.56 | 39.56 | 39.56 | 39.56 | +4.865% | 361 | -8.000% |
| 2026-02-06 | 37.73 | 37.73 | 37.73 | 37.73 | +3.281% | 300 | -3.524% |
| 2026-01-26 | 36.56 | 36.56 | 36.53 | 36.53 | +1.724% | 1,373 | -0.358% |
| 2026-01-16 | 35.91 | 35.91 | 35.91 | 35.91 | +1.356% | 807 | +1.360% |
| 2026-01-12 | 35.43 | 35.43 | 35.43 | 35.43 | -0.198% | 1,700 | +2.735% |
| 2026-01-08 | 35.50 | 35.50 | 35.50 | 35.50 | -1.082% | 1,655 | +2.531% |
| 2026-01-02 | 35.89 | 35.89 | 35.89 | 35.89 | +1.112% | 325 | +1.422% |
| 2025-12-23 | 35.36 | 35.49 | 35.36 | 35.49 | +1.532% | 27,473 | +2.550% |
| 2025-12-22 | 34.96 | 34.96 | 34.96 | 34.96 | -0.578% | 12,356 | +4.121% |
| 2025-12-17 | 35.16 | 35.16 | 35.16 | 35.16 | -1.364% | 314 | +3.519% |
| 2025-12-05 | 35.65 | 35.65 | 35.65 | 35.65 | -0.380% | 347 | +2.107% |
| 2025-12-03 | 35.78 | 35.78 | 35.78 | 35.78 | +1.729% | 1,093 | +1.720% |
| 2025-11-21 | 35.17 | 35.17 | 35.17 | 35.17 | -1.360% | 4,415 | +3.479% |
| 2025-11-20 | 35.66 | 35.66 | 35.66 | 35.66 | -0.700% | 855 | +2.071% |
| 2025-11-17 | 36.03 | 36.03 | 35.91 | 35.91 | -0.035% | 3,571 | +1.357% |
| 2025-11-10 | 35.92 | 35.92 | 35.92 | 35.92 | +2.933% | 1,698 | +1.322% |
| 2025-11-07 | 34.90 | 34.90 | 34.90 | 34.90 | -2.196% | 1,750 | +4.294% |
| 2025-11-06 | 35.68 | 35.68 | 35.68 | 35.68 | +1.001% | 450 | +2.004% |
| 2025-10-31 | 35.33 | 35.33 | 35.33 | 35.33 | -0.681% | 393 | +3.025% |
| 2025-10-30 | 35.57 | 35.57 | 35.57 | 35.57 | +0.490% | 282 | +2.323% |
| 2025-10-29 | 35.40 | 35.40 | 35.40 | 35.40 | -1.664% | 112,258 | +2.825% |
| 2025-10-21 | 36.00 | 36.00 | 36.00 | 36.00 | -0.658% | 31,387 | +1.114% |
| 2025-10-07 | 36.24 | 36.24 | 36.24 | 36.24 | +1.207% | 170 | +0.449% |
| 2025-10-02 | 35.81 | 35.81 | 35.80 | 35.80 | +2.349% | 362 | +1.662% |
| 2025-09-23 | 34.98 | 34.98 | 34.98 | 34.98 | +0.769% | 955 | +4.050% |
| 2025-09-03 | 34.50 | 34.71 | 34.50 | 34.71 | -0.635% | 6,216 | +4.850% |
| 2025-08-26 | 34.95 | 34.95 | 34.94 | 34.94 | -1.188% | 4,270 | +4.184% |
| 2025-08-21 | 35.36 | 35.36 | 35.36 | 35.36 | -1.375% | 1,201 | +2.946% |
| 2025-08-05 | 35.85 | 35.85 | 35.85 | 35.85 | +1.933% | 861 | +1.530% |
| 2025-08-04 | 35.17 | 35.17 | 35.17 | 35.17 | +2.372% | 2,153 | +3.493% |
| 2025-07-09 | 34.36 | 34.36 | 34.36 | 34.36 | -1.022% | 13,971 | +5.948% |
| 2025-07-02 | 34.63 | 34.71 | 34.63 | 34.71 | -0.784% | 5,350 | +4.865% |
| 2025-07-01 | 34.98 | 34.98 | 34.98 | 34.98 | +2.653% | 2,180 | +4.043% |
| 2025-06-25 | 34.10 | 34.10 | 34.08 | 34.08 | -0.059% | 2,030 | +6.803% |
| 2025-06-17 | 34.10 | 34.10 | 34.10 | 34.10 | +1.163% | 843 | +6.741% |
| 2025-05-13 | 33.71 | 33.71 | 33.71 | 33.71 | +0.917% | 3,076 | +7.982% |
| 2025-04-14 | 33.40 | 33.40 | 33.40 | 33.40 | +3.179% | 1,304 | +8.973% |
| 2025-04-10 | 32.20 | 32.37 | 32.20 | 32.37 | +1.607% | 12,346 | +12.437% |
| 2025-04-08 | 31.86 | 31.86 | 31.86 | 31.86 | -7.323% | 4,119 | +14.243% |
| 2025-04-03 | 34.38 | 34.38 | 34.38 | 34.38 | +0.976% | 1,340 | +5.878% |
| 2025-04-02 | 34.05 | 34.05 | 34.05 | 34.05 | +1.063% | 839 | +6.911% |
| 2025-03-24 | 33.69 | 33.69 | 33.69 | 33.69 | +0.666% | 118 | +8.047% |
| 2025-03-14 | 33.20 | 33.46 | 33.20 | 33.46 | +0.463% | 5,992 | +8.767% |
| 2025-02-26 | 33.31 | 33.31 | 33.31 | 33.31 | +1.558% | 1,002 | +9.271% |
| 2025-02-18 | 32.80 | 32.80 | 32.80 | 32.80 | +0.575% | 823 | +10.973% |
| 2025-02-10 | 32.61 | 32.61 | 32.61 | 32.61 | +0.517% | 1,935 | +11.611% |
| 2025-02-04 | 32.44 | 32.44 | 32.44 | 32.44 | -0.531% | 3,059 | +12.188% |
| 2025-01-31 | 32.62 | 32.62 | 32.62 | 32.62 | -0.707% | 653 | +11.592% |
| 2025-01-21 | 32.85 | 32.85 | 32.85 | 32.85 | -0.524% | 344 | +10.802% |
| 2025-01-17 | 32.98 | 33.02 | 32.98 | 33.02 | +2.619% | 4,473 | +10.222% |
| 2024-12-30 | 32.18 | 32.18 | 32.18 | 32.18 | +1.088% | 1,361 | +13.109% |
| 2024-12-19 | 31.83 | 31.83 | 31.83 | 31.83 | -2.407% | 4,598 | +14.339% |
| 2024-12-17 | 32.54 | 32.62 | 32.49 | 32.62 | -4.654% | 2,134 | +11.587% |
| 2024-11-08 | 33.85 | 34.21 | 33.85 | 34.21 | +2.491% | 4,828 | +6.393% |
| 2024-08-23 | 33.38 | 33.38 | 33.38 | 33.38 | +4.837% | 872 | +9.043% |
| 2024-07-12 | 31.84 | 31.84 | 31.84 | 31.84 | -0.023% | 715 | +14.317% |
| 2024-05-16 | 31.75 | 31.85 | 31.75 | 31.85 | +2.024% | 2,633 | +14.291% |
| 2024-05-09 | 31.22 | 31.22 | 31.22 | 31.22 | +3.914% | 500 | +16.604% |
| 2024-04-25 | 30.04 | 30.04 | 30.04 | 30.04 | +0.401% | 335 | +21.168% |
| 2024-04-24 | 29.92 | 29.92 | 29.92 | 29.92 | -0.704% | 605 | +21.653% |
| 2024-04-11 | 30.13 | 30.13 | 30.13 | 30.13 | -0.718% | 915 | +20.797% |
| 2024-04-02 | 30.35 | 30.35 | 30.35 | 30.35 | +0.497% | 166 | +19.929% |
| 2024-03-27 | 30.20 | 30.20 | 30.20 | 30.20 | -0.659% | 1,000 | +20.525% |
| 2024-03-20 | 30.40 | 30.40 | 30.40 | 30.40 | +0.696% | 367 | +19.731% |
| 2024-03-19 | 30.19 | 30.19 | 30.19 | 30.19 | +1.342% | 2,998 | +20.565% |
| 2024-02-28 | 29.79 | 29.79 | 29.79 | 29.79 | +1.121% | 680 | +22.183% |
| 2024-01-29 | 29.50 | 29.50 | 29.46 | 29.46 | -0.100% | 5,200 | +23.553% |
| 2024-01-23 | 29.49 | 29.49 | 29.49 | 29.49 | +0.323% | 840 | +23.429% |
| 2024-01-19 | 29.39 | 29.39 | 29.39 | 29.39 | -2.472% | 994 | +23.827% |
| 2024-01-16 | 30.25 | 30.25 | 30.14 | 30.14 | -0.634% | 1,850 | +20.765% |
| 2024-01-03 | 30.33 | 30.33 | 30.33 | 30.33 | +1.752% | 3,883 | +20.000% |
| 2023-12-21 | 29.85 | 29.85 | 29.81 | 29.81 | +0.098% | 2,973 | +22.102% |
| 2023-12-05 | 29.60 | 29.78 | 29.60 | 29.78 | +2.868% | 4,589 | +22.222% |
| 2023-11-24 | 28.95 | 28.95 | 28.95 | 28.95 | +0.780% | 4,000 | +25.727% |
| 2023-11-22 | 28.73 | 28.73 | 28.73 | 28.73 | -0.150% | 960 | +26.708% |
| 2023-11-21 | 28.77 | 28.77 | 28.77 | 28.77 | +0.292% | 2,264 | +26.518% |
| 2023-11-20 | 28.69 | 28.69 | 28.69 | 28.69 | -0.243% | 14,800 | +26.888% |
| 2023-11-15 | 28.76 | 28.76 | 28.76 | 28.76 | +3.141% | 143 | +26.579% |
| 2023-11-09 | 27.88 | 27.88 | 27.88 | 27.88 | +1.090% | 200 | +30.555% |
| 2023-11-01 | 27.55 | 27.58 | 27.55 | 27.58 | +1.587% | 5,553 | +31.977% |
| 2023-10-20 | 27.15 | 27.15 | 27.15 | 27.15 | -2.406% | 400 | +34.072% |
| 2023-10-17 | 27.77 | 27.82 | 27.77 | 27.82 | +5.311% | 12,801 | +30.846% |
| 2023-10-06 | 26.41 | 26.41 | 26.41 | 26.41 | -8.805% | 1,890 | +37.795% |
| 2023-09-21 | 28.97 | 28.97 | 28.97 | 28.97 | +0.454% | 711 | +25.662% |
| 2023-09-12 | 28.73 | 28.83 | 28.73 | 28.83 | +0.941% | 2,918 | +26.233% |
| 2023-09-05 | 28.57 | 28.57 | 28.57 | 28.57 | -1.550% | 839 | +27.420% |
| 2023-08-31 | 29.02 | 29.02 | 29.02 | 29.02 | +0.334% | 12,482 | +25.446% |
| 2023-08-23 | 28.92 | 28.92 | 28.92 | 28.92 | -1.226% | 3,103 | +25.865% |
| 2023-08-17 | 29.28 | 29.28 | 29.28 | 29.28 | -2.049% | 344 | +24.323% |
| 2023-08-11 | 29.89 | 29.89 | 29.89 | 29.89 | -0.683% | 172 | +21.775% |
| 2023-08-09 | 30.10 | 30.10 | 30.10 | 30.10 | +1.966% | 406 | +20.944% |
| 2023-08-08 | 29.52 | 29.52 | 29.52 | 29.52 | -2.235% | 7,579 | +23.322% |
| 2023-07-18 | 30.19 | 30.19 | 30.19 | 30.19 | -0.516% | 1,355 | +20.565% |
| 2023-07-12 | 30.35 | 30.35 | 30.35 | 30.35 | +0.971% | 3,570 | +19.943% |
| 2023-06-30 | 30.05 | 30.05 | 30.05 | 30.05 | -0.216% | 143 | +21.107% |
| 2023-06-23 | 30.12 | 30.12 | 30.12 | 30.12 | +0.736% | 200 | +20.845% |
| 2023-06-12 | 29.90 | 29.90 | 29.90 | 29.90 | +0.168% | 1,817 | +21.734% |
| 2023-06-07 | 29.85 | 29.85 | 29.85 | 29.85 | -0.022% | 2,997 | +21.938% |
| 2023-06-06 | 29.69 | 29.86 | 29.69 | 29.86 | +2.770% | 5,151 | +21.912% |
| 2023-05-25 | 29.05 | 29.05 | 29.05 | 29.05 | -3.104% | 19,634 | +25.289% |
| 2023-05-19 | 29.98 | 29.98 | 29.98 | 29.98 | -2.932% | 2,499 | +21.400% |
| 2023-05-15 | 30.89 | 30.89 | 30.89 | 30.89 | +0.382% | 3,155 | +17.841% |
| 2023-04-27 | 30.77 | 30.77 | 30.77 | 30.77 | -0.947% | 165 | +18.291% |
| 2023-04-25 | 31.06 | 31.06 | 31.06 | 31.06 | -0.691% | 1,864 | +17.171% |
| 2023-04-24 | 31.28 | 31.28 | 31.28 | 31.28 | -0.232% | 1,943 | +16.361% |
| 2023-04-20 | 31.35 | 31.35 | 31.35 | 31.35 | +1.897% | 16,863 | +16.091% |
| 2023-04-05 | 30.77 | 30.77 | 30.77 | 30.77 | +4.727% | 703 | +18.294% |
| 2023-03-21 | 29.38 | 29.38 | 29.38 | 29.38 | -5.861% | 1,141 | +23.886% |
| 2023-01-26 | 31.21 | 31.21 | 31.21 | 31.21 | -3.685% | 3,423 | +16.625% |
| 2023-01-17 | 32.40 | 32.40 | 32.40 | 32.40 | +2.724% | 684 | +12.327% |
| 2023-01-10 | 31.55 | 31.55 | 31.55 | 31.55 | -0.292% | 142 | +15.386% |
| 2023-01-06 | 31.64 | 31.64 | 31.64 | 31.64 | +1.240% | 600 | +15.049% |
| 2023-01-03 | 31.25 | 31.25 | 31.25 | 31.25 | -0.519% | 159 | +16.476% |
| 2022-12-29 | 31.41 | 31.41 | 31.41 | 31.41 | -2.450% | 2,448 | +15.871% |
| 2022-12-14 | 32.20 | 32.20 | 32.20 | 32.20 | +3.312% | 590 | +13.031% |
| 2022-12-08 | 31.17 | 31.17 | 31.17 | 31.17 | +2.029% | 1,771 | +16.774% |
| 2022-11-21 | 30.55 | 30.55 | 30.55 | 30.55 | -1.452% | 163 | +19.144% |
| 2022-11-16 | 31.00 | 31.00 | 31.00 | 31.00 | +4.553% | 3,503 | +17.415% |
| 2022-11-02 | 29.65 | 29.65 | 29.65 | 29.65 | +0.305% | 160 | +22.760% |
| 2022-11-01 | 29.56 | 29.56 | 29.56 | 29.56 | +3.595% | 371 | +23.135% |
| 2022-10-19 | 28.53 | 28.53 | 28.53 | 28.53 | +0.366% | 1,979 | +27.562% |
| 2022-10-18 | 28.43 | 28.43 | 28.43 | 28.43 | +1.550% | 6,743 | +28.029% |
| 2022-10-11 | 28.00 | 28.00 | 28.00 | 28.00 | -2.131% | 7,854 | +30.014% |
| 2022-10-07 | 28.61 | 28.61 | 28.61 | 28.61 | -2.883% | 826 | +27.243% |
| 2022-10-05 | 29.45 | 29.45 | 29.45 | 29.45 | -0.153% | 198 | +23.574% |
| 2022-09-29 | 29.81 | 29.81 | 29.50 | 29.50 | -12.463% | 6,959 | +23.385% |
| 2022-09-12 | 33.70 | 33.70 | 33.70 | 33.70 | -1.413% | 140 | +8.008% |
| 2022-08-25 | 34.18 | 34.18 | 34.18 | 34.18 | -0.196% | 1,101 | +6.482% |
| 2022-08-10 | 34.25 | 34.25 | 34.25 | 34.25 | +6.199% | 3,155 | +6.273% |
| 2022-07-26 | 32.25 | 32.25 | 32.25 | 32.25 | +2.351% | 1,151 | +12.861% |
| 2022-06-30 | 31.51 | 31.51 | 31.51 | 31.51 | +2.722% | 17,414 | +15.514% |
| 2022-06-21 | 30.68 | 30.68 | 30.68 | 30.68 | +0.171% | 1,170 | +18.659% |
| 2022-06-14 | 30.62 | 30.62 | 30.62 | 30.62 | -3.551% | 9,797 | +18.862% |
| 2022-06-13 | 31.75 | 31.75 | 31.75 | 31.75 | -5.082% | 333 | +14.641% |
| 2022-06-09 | 33.65 | 33.65 | 33.45 | 33.45 | -1.791% | 1,908 | +8.815% |
| 2022-06-07 | 34.06 | 34.06 | 34.06 | 34.06 | +1.890% | 7,845 | +6.866% |
| 2022-06-01 | 33.42 | 33.43 | 33.42 | 33.43 | +2.400% | 1,792 | +8.886% |
| 2022-05-20 | 32.64 | 32.64 | 32.64 | 32.64 | -1.968% | 185 | +11.500% |
| 2022-05-17 | 32.70 | 33.30 | 32.70 | 33.30 | +1.091% | 17,579 | +9.305% |
| 2022-05-09 | 32.94 | 32.94 | 32.94 | 32.94 | -2.167% | 22,133 | +10.498% |
| 2022-04-25 | 33.64 | 33.67 | 33.64 | 33.67 | -4.886% | 2,970 | +8.103% |
| 2022-04-21 | 35.40 | 35.40 | 35.40 | 35.40 | +1.688% | 143 | +2.821% |
| 2022-04-13 | 34.81 | 34.81 | 34.81 | 34.81 | -1.521% | 352 | +4.556% |
| 2022-04-07 | 35.35 | 35.35 | 35.35 | 35.35 | +2.612% | 1,455 | +2.966% |
| 2022-03-28 | 34.45 | 34.45 | 34.45 | 34.45 | +3.144% | 830 | +5.656% |
| 2022-03-09 | 33.17 | 33.40 | 33.17 | 33.40 | -0.299% | 1,620 | +8.978% |
| 2022-03-08 | 33.50 | 33.50 | 33.50 | 33.50 | +1.362% | 3,030 | +8.653% |
| 2022-03-02 | 32.75 | 33.05 | 32.75 | 33.05 | +0.686% | 6,911 | +10.132% |
| 2022-02-08 | 32.82 | 32.82 | 32.82 | 32.82 | -1.551% | 763 | +10.888% |
| 2022-01-20 | 33.34 | 33.34 | 33.34 | 33.34 | +0.798% | 992 | +9.168% |
| 2022-01-19 | 33.08 | 33.08 | 33.08 | 33.08 | -1.412% | 2,829 | +10.039% |
| 2022-01-11 | 33.55 | 33.55 | 33.55 | 33.55 | -1.353% | 2,259 | +8.485% |
| 2022-01-04 | 34.01 | 34.01 | 34.01 | 34.01 | +0.926% | 870 | +7.017% |
| 2021-12-31 | 33.70 | 33.70 | 33.70 | 33.70 | 0.000% | 1,161 | +8.008% |