IMSEF
ISHARES II PLC MSCI ETF
stockOTCETF
EODOct 2, 2026
44.52USD+0.863%(+0.38)1,570
IMSEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.52 | 44.52 | 44.52 | 44.52 | +0.863% | 1,570 | 0.000% |
| 2026-10-01 | 44.00 | 44.14 | 43.99 | 44.14 | -1.551% | 6,243 | +0.863% |
| 2026-09-30 | 45.02 | 45.02 | 44.83 | 44.83 | -0.935% | 702 | -0.702% |
| 2026-09-29 | 45.26 | 45.26 | 45.26 | 45.26 | -0.072% | 1,662 | -1.631% |
| 2026-09-28 | 45.29 | 45.29 | 45.29 | 45.29 | -0.297% | 9,373 | -1.701% |
| 2026-09-23 | 45.33 | 45.42 | 45.33 | 45.42 | -0.558% | 7,052 | -1.993% |
| 2026-09-21 | 45.68 | 45.68 | 45.68 | 45.68 | +0.220% | 2,000 | -2.540% |
| 2026-09-17 | 45.58 | 45.58 | 45.58 | 45.58 | +0.109% | 9,846 | -2.326% |
| 2026-09-15 | 45.53 | 45.53 | 45.53 | 45.53 | -0.294% | 6,987 | -2.220% |
| 2026-09-14 | 45.66 | 45.66 | 45.66 | 45.66 | -0.999% | 1,617 | -2.507% |
| 2026-09-11 | 46.12 | 46.12 | 46.12 | 46.12 | +0.082% | 2,872 | -3.482% |
| 2026-09-10 | 46.02 | 46.13 | 46.02 | 46.09 | -0.610% | 5,237 | -3.402% |
| 2026-09-09 | 46.49 | 46.49 | 46.37 | 46.37 | -0.983% | 2,874 | -3.992% |
| 2026-09-08 | 46.91 | 46.91 | 46.83 | 46.83 | -0.319% | 9,855 | -4.935% |
| 2026-09-04 | 46.98 | 46.98 | 46.98 | 46.98 | -0.297% | 2,127 | -5.239% |
| 2026-09-03 | 46.76 | 47.12 | 46.76 | 47.12 | +0.471% | 2,830 | -5.520% |
| 2026-08-28 | 46.90 | 46.90 | 46.90 | 46.90 | -0.596% | 3,207 | -5.075% |
| 2026-08-27 | 47.18 | 47.18 | 47.18 | 47.18 | -0.836% | 6,430 | -5.641% |
| 2026-08-25 | 47.58 | 47.58 | 47.58 | 47.58 | +0.531% | 565 | -6.429% |
| 2026-08-20 | 47.24 | 47.34 | 47.24 | 47.32 | -0.753% | 7,454 | -5.933% |
| 2026-08-19 | 47.68 | 47.68 | 47.68 | 47.68 | +0.390% | 335 | -6.641% |
| 2026-08-18 | 47.50 | 47.50 | 47.50 | 47.50 | -0.336% | 8,620 | -6.277% |
| 2026-08-10 | 47.66 | 47.66 | 47.66 | 47.66 | -0.306% | 5,675 | -6.592% |
| 2026-08-07 | 47.84 | 47.84 | 47.80 | 47.80 | +0.602% | 2,651 | -6.877% |
| 2026-08-06 | 47.52 | 47.52 | 47.52 | 47.52 | -0.311% | 562 | -6.316% |
| 2026-08-05 | 47.67 | 47.67 | 47.67 | 47.67 | +0.545% | 521 | -6.608% |
| 2026-08-04 | 47.41 | 47.41 | 47.41 | 47.41 | +1.673% | 176 | -6.099% |
| 2026-07-31 | 46.63 | 46.63 | 46.63 | 46.63 | +1.481% | 866 | -4.527% |
| 2026-07-29 | 45.95 | 45.95 | 45.95 | 45.95 | -0.308% | 4,063 | -3.114% |
| 2026-07-27 | 46.09 | 46.09 | 46.09 | 46.09 | +0.603% | 516 | -3.412% |
| 2026-07-24 | 45.79 | 45.81 | 45.79 | 45.81 | +0.072% | 2,741 | -2.830% |
| 2026-07-23 | 45.30 | 45.78 | 45.30 | 45.78 | +0.370% | 10,207 | -2.760% |
| 2026-07-21 | 45.67 | 45.67 | 45.61 | 45.61 | -0.286% | 12,107 | -2.400% |
| 2026-07-20 | 45.77 | 45.77 | 45.73 | 45.74 | -0.284% | 13,618 | -2.679% |
| 2026-07-17 | 45.87 | 45.87 | 45.87 | 45.87 | -0.272% | 343 | -2.955% |
| 2026-07-16 | 46.00 | 46.00 | 46.00 | 46.00 | +0.625% | 928 | -3.219% |
| 2026-07-13 | 45.68 | 45.71 | 45.68 | 45.71 | -0.230% | 2,847 | -2.615% |
| 2026-07-10 | 45.82 | 45.82 | 45.82 | 45.82 | -0.636% | 3,004 | -2.839% |
| 2026-07-09 | 45.94 | 46.11 | 45.94 | 46.11 | +1.114% | 553 | -3.456% |
| 2026-07-08 | 45.70 | 45.70 | 45.52 | 45.60 | -1.228% | 1,720 | -2.381% |
| 2026-07-07 | 46.45 | 46.49 | 46.17 | 46.17 | +2.691% | 4,457 | -3.580% |
| 2026-07-01 | 44.96 | 44.96 | 44.96 | 44.96 | -0.291% | 1,933 | -0.985% |
| 2026-06-24 | 45.09 | 45.09 | 45.09 | 45.09 | -0.835% | 604 | -1.273% |
| 2026-06-23 | 45.47 | 45.47 | 45.47 | 45.47 | -0.497% | 3,750 | -2.097% |
| 2026-06-22 | 45.70 | 45.70 | 45.70 | 45.70 | -0.251% | 984 | -2.583% |
| 2026-06-18 | 45.81 | 45.81 | 45.81 | 45.81 | -0.422% | 7,135 | -2.828% |
| 2026-06-15 | 46.09 | 46.09 | 46.01 | 46.01 | +0.205% | 1,345 | -3.238% |
| 2026-06-12 | 45.91 | 45.91 | 45.91 | 45.91 | +2.988% | 10,720 | -3.040% |
| 2026-06-11 | 44.88 | 44.88 | 44.58 | 44.58 | +0.151% | 10,349 | -0.143% |
| 2026-06-10 | 44.66 | 44.66 | 44.51 | 44.51 | -0.118% | 1,844 | +0.008% |
| 2026-06-09 | 44.57 | 44.57 | 44.57 | 44.57 | -0.215% | 1,087 | -0.111% |
| 2026-06-08 | 44.66 | 44.66 | 44.66 | 44.66 | -0.468% | 1,169 | -0.325% |
| 2026-06-05 | 44.91 | 44.91 | 44.87 | 44.87 | -0.385% | 2,591 | -0.792% |
| 2026-06-03 | 45.05 | 45.05 | 45.05 | 45.05 | -0.862% | 1,993 | -1.173% |
| 2026-06-02 | 46.00 | 46.00 | 45.44 | 45.44 | -0.314% | 5,844 | -2.026% |
| 2026-05-29 | 45.51 | 45.58 | 45.51 | 45.58 | +0.029% | 1,100 | -2.334% |
| 2026-05-27 | 45.60 | 45.60 | 45.57 | 45.57 | -0.303% | 1,860 | -2.305% |
| 2026-05-26 | 45.48 | 45.71 | 45.48 | 45.71 | +1.847% | 1,976 | -2.602% |
| 2026-05-21 | 44.88 | 44.88 | 44.88 | 44.88 | -0.823% | 2,217 | -0.803% |
| 2026-05-20 | 45.25 | 45.25 | 45.25 | 45.25 | +1.589% | 22,113 | -1.619% |
| 2026-05-19 | 44.54 | 44.54 | 44.54 | 44.54 | +0.321% | 3,701 | -0.056% |
| 2026-05-15 | 44.23 | 44.40 | 44.23 | 44.40 | -0.309% | 12,796 | +0.265% |
| 2026-05-12 | 44.68 | 44.68 | 44.54 | 44.54 | -1.731% | 7,428 | -0.045% |
| 2026-05-11 | 45.32 | 45.32 | 45.32 | 45.32 | +0.447% | 1,476 | -1.775% |
| 2026-05-08 | 45.12 | 45.12 | 45.12 | 45.12 | -0.829% | 1,628 | -1.336% |
| 2026-05-07 | 45.50 | 45.50 | 45.50 | 45.50 | +2.478% | 258 | -2.154% |
| 2026-05-05 | 44.40 | 44.40 | 44.40 | 44.40 | -0.373% | 10,708 | +0.271% |
| 2026-05-04 | 44.56 | 44.56 | 44.56 | 44.56 | -0.211% | 662 | -0.103% |
| 2026-04-30 | 44.66 | 44.66 | 44.66 | 44.66 | +1.180% | 6,230 | -0.314% |
| 2026-04-28 | 44.38 | 44.38 | 44.14 | 44.14 | -2.498% | 5,393 | +0.862% |
| 2026-04-21 | 45.55 | 45.55 | 45.27 | 45.27 | -0.735% | 22,388 | -1.658% |
| 2026-04-20 | 45.60 | 45.60 | 45.60 | 45.60 | +0.419% | 551 | -2.380% |
| 2026-04-16 | 45.41 | 45.41 | 45.41 | 45.41 | +2.207% | 740 | -1.972% |
| 2026-04-09 | 44.42 | 44.43 | 44.42 | 44.43 | +4.396% | 3,810 | +0.191% |
| 2026-04-07 | 42.56 | 42.56 | 42.56 | 42.56 | -2.003% | 521 | +4.596% |
| 2026-04-06 | 43.43 | 43.43 | 43.43 | 43.43 | +2.303% | 2,935 | +2.501% |
| 2026-04-02 | 42.45 | 42.45 | 42.45 | 42.45 | +1.331% | 1,195 | +4.861% |
| 2026-03-31 | 41.90 | 41.90 | 41.90 | 41.90 | +1.149% | 3,569 | +6.257% |
| 2026-03-30 | 41.42 | 41.42 | 41.42 | 41.42 | -1.606% | 21,823 | +7.478% |
| 2026-03-25 | 42.10 | 42.10 | 42.10 | 42.10 | -0.308% | 4,167 | +5.752% |
| 2026-03-23 | 42.23 | 42.23 | 42.23 | 42.23 | +2.706% | 229 | +5.426% |
| 2026-03-20 | 41.49 | 41.49 | 41.11 | 41.11 | -2.910% | 3,361 | +8.278% |
| 2026-03-18 | 42.64 | 42.64 | 42.35 | 42.35 | -2.041% | 8,217 | +5.127% |
| 2026-03-17 | 43.22 | 43.23 | 43.22 | 43.23 | +1.529% | 656 | +2.982% |
| 2026-03-16 | 42.87 | 42.87 | 42.58 | 42.58 | +0.593% | 1,280 | +4.557% |
| 2026-03-13 | 42.62 | 42.62 | 42.33 | 42.33 | -1.029% | 3,527 | +5.177% |
| 2026-03-12 | 42.85 | 42.85 | 42.77 | 42.77 | -2.686% | 18,694 | +4.094% |
| 2026-03-10 | 43.95 | 43.95 | 43.95 | 43.95 | +3.848% | 2,050 | +1.298% |
| 2026-03-09 | 42.44 | 42.44 | 42.32 | 42.32 | -0.908% | 23,350 | +5.195% |
| 2026-03-06 | 42.71 | 42.71 | 42.71 | 42.71 | -2.557% | 707 | +4.240% |
| 2026-03-05 | 43.83 | 43.83 | 43.83 | 43.83 | -0.563% | 7,717 | +1.575% |
| 2026-03-03 | 43.44 | 44.29 | 43.16 | 44.08 | -2.753% | 12,295 | +1.004% |
| 2026-03-02 | 45.32 | 45.32 | 45.32 | 45.32 | -1.895% | 27,690 | -1.777% |
| 2026-02-24 | 46.20 | 46.20 | 46.20 | 46.20 | +0.742% | 3,080 | -3.639% |
| 2026-02-23 | 45.87 | 45.87 | 45.86 | 45.86 | -0.309% | 3,029 | -2.924% |
| 2026-02-20 | 45.85 | 46.00 | 45.85 | 46.00 | +1.170% | 4,297 | -3.223% |
| 2026-02-19 | 45.47 | 45.47 | 45.47 | 45.47 | -1.456% | 13,919 | -2.090% |
| 2026-02-18 | 46.14 | 46.14 | 46.14 | 46.14 | +0.968% | 1,250 | -3.516% |
| 2026-02-17 | 45.68 | 45.70 | 45.68 | 45.70 | +0.527% | 11,867 | -2.583% |
| 2026-02-12 | 45.92 | 45.92 | 45.46 | 45.46 | -0.504% | 13,381 | -2.069% |
| 2026-02-11 | 45.70 | 45.70 | 45.69 | 45.69 | -0.306% | 7,439 | -2.562% |
| 2026-02-10 | 45.83 | 45.83 | 45.83 | 45.83 | -0.309% | 11,100 | -2.860% |
| 2026-02-09 | 45.84 | 45.97 | 45.84 | 45.97 | +3.182% | 17,935 | -3.160% |
| 2026-02-05 | 44.55 | 44.55 | 44.55 | 44.55 | -1.351% | 20,114 | -0.079% |
| 2026-02-03 | 45.13 | 45.16 | 45.13 | 45.16 | +0.478% | 1,677 | -1.428% |
| 2026-01-30 | 45.00 | 45.00 | 44.95 | 44.95 | -0.315% | 3,612 | -0.957% |
| 2026-01-29 | 44.90 | 45.09 | 44.90 | 45.09 | +1.812% | 8,589 | -1.269% |
| 2026-01-22 | 44.29 | 44.29 | 44.29 | 44.29 | +0.990% | 1,345 | +0.520% |
| 2026-01-20 | 43.72 | 43.85 | 43.72 | 43.85 | -0.554% | 14,544 | +1.515% |
| 2026-01-16 | 44.27 | 44.27 | 44.10 | 44.10 | -0.441% | 3,901 | +0.953% |
| 2026-01-15 | 44.23 | 44.29 | 44.23 | 44.29 | +0.640% | 1,654 | +0.508% |
| 2026-01-13 | 44.25 | 44.25 | 44.01 | 44.01 | +0.742% | 9,875 | +1.150% |
| 2026-01-08 | 43.69 | 43.69 | 43.69 | 43.69 | -0.297% | 9,567 | +1.901% |
| 2026-01-07 | 43.82 | 43.82 | 43.82 | 43.82 | -0.296% | 31,732 | +1.598% |
| 2026-01-06 | 44.05 | 44.08 | 43.95 | 43.95 | +1.424% | 2,180 | +1.298% |
| 2025-12-30 | 43.33 | 43.33 | 43.33 | 43.33 | +0.689% | 1,200 | +2.740% |
| 2025-12-23 | 43.03 | 43.03 | 43.03 | 43.03 | +0.695% | 2,396 | +3.448% |
| 2025-12-19 | 42.74 | 42.74 | 42.74 | 42.74 | +0.927% | 385 | +4.167% |
| 2025-12-17 | 42.34 | 42.34 | 42.34 | 42.34 | -0.006% | 354 | +5.133% |
| 2025-12-16 | 42.49 | 42.49 | 42.35 | 42.35 | +0.049% | 8,363 | +5.127% |
| 2025-12-12 | 42.37 | 42.37 | 42.16 | 42.33 | -0.139% | 1,448 | +5.178% |
| 2025-12-11 | 42.68 | 42.68 | 42.38 | 42.38 | +1.364% | 2,964 | +5.033% |
| 2025-12-10 | 41.81 | 41.81 | 41.81 | 41.81 | +0.514% | 18,161 | +6.465% |
| 2025-12-09 | 41.73 | 41.73 | 41.60 | 41.60 | -0.230% | 15,879 | +7.013% |
| 2025-12-08 | 41.81 | 41.82 | 41.70 | 41.70 | +2.509% | 30,704 | +6.767% |
| 2025-11-25 | 40.68 | 40.68 | 40.68 | 40.68 | +1.086% | 8,221 | +9.445% |
| 2025-11-21 | 40.14 | 40.24 | 40.14 | 40.24 | +0.182% | 8,899 | +10.634% |
| 2025-11-20 | 40.51 | 40.51 | 40.16 | 40.16 | -0.348% | 3,017 | +10.836% |
| 2025-11-18 | 40.51 | 40.51 | 40.31 | 40.31 | -2.434% | 1,853 | +10.451% |
| 2025-11-17 | 41.27 | 41.31 | 41.27 | 41.31 | -0.154% | 841 | +7.762% |
| 2025-11-14 | 41.39 | 41.39 | 41.37 | 41.37 | -1.311% | 11,741 | +7.597% |
| 2025-11-13 | 42.06 | 42.06 | 41.92 | 41.92 | -0.584% | 689 | +6.186% |
| 2025-11-12 | 42.17 | 42.17 | 42.17 | 42.17 | +0.767% | 1,028 | +5.566% |
| 2025-11-11 | 41.85 | 41.85 | 41.85 | 41.85 | +2.438% | 852 | +6.376% |
| 2025-11-07 | 40.71 | 40.85 | 40.71 | 40.85 | -0.028% | 2,754 | +8.969% |
| 2025-11-05 | 40.86 | 40.86 | 40.86 | 40.86 | +0.294% | 2,743 | +8.939% |
| 2025-11-04 | 40.62 | 40.74 | 40.62 | 40.74 | -0.854% | 5,273 | +9.259% |
| 2025-11-03 | 41.09 | 41.10 | 41.09 | 41.10 | -0.543% | 2,428 | +8.326% |
| 2025-10-31 | 41.08 | 41.32 | 41.08 | 41.32 | +0.038% | 10,986 | +7.738% |
| 2025-10-30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.808% | 25,414 | +7.779% |
| 2025-10-24 | 41.64 | 41.64 | 41.64 | 41.64 | +0.665% | 9,422 | +6.908% |
| 2025-10-21 | 41.37 | 41.37 | 41.37 | 41.37 | -0.298% | 1,451 | +7.619% |
| 2025-10-20 | 41.49 | 41.49 | 41.49 | 41.49 | +0.688% | 611 | +7.299% |
| 2025-10-17 | 41.33 | 41.33 | 41.21 | 41.21 | -0.695% | 2,320 | +8.037% |
| 2025-10-16 | 41.49 | 41.49 | 41.49 | 41.49 | +1.774% | 100 | +7.287% |
| 2025-10-14 | 40.62 | 40.77 | 40.62 | 40.77 | +0.260% | 5,333 | +9.190% |
| 2025-10-13 | 40.66 | 40.66 | 40.66 | 40.66 | +0.460% | 483 | +9.474% |
| 2025-10-10 | 40.96 | 40.96 | 40.47 | 40.48 | -1.670% | 41,074 | +9.978% |
| 2025-10-09 | 41.26 | 41.26 | 41.17 | 41.17 | -0.662% | 5,385 | +8.142% |
| 2025-10-08 | 41.55 | 41.55 | 41.44 | 41.44 | +0.138% | 5,519 | +7.426% |
| 2025-10-07 | 41.38 | 41.38 | 41.38 | 41.38 | +1.703% | 200 | +7.574% |
| 2025-09-30 | 40.69 | 40.69 | 40.69 | 40.69 | +0.307% | 660 | +9.406% |
| 2025-09-29 | 40.57 | 40.57 | 40.57 | 40.57 | +0.173% | 2,000 | +9.742% |
| 2025-09-24 | 40.50 | 40.50 | 40.50 | 40.50 | +0.007% | 6,052 | +9.932% |
| 2025-09-22 | 40.49 | 40.49 | 40.49 | 40.49 | -0.030% | 6,510 | +9.940% |
| 2025-09-17 | 40.50 | 40.50 | 40.50 | 40.50 | -0.246% | 4,360 | +9.907% |
| 2025-09-16 | 40.60 | 40.60 | 40.60 | 40.60 | +0.806% | 817 | +9.636% |
| 2025-09-12 | 40.28 | 40.28 | 40.28 | 40.28 | 0.000% | 250 | +10.520% |
| 2025-09-10 | 40.28 | 40.28 | 40.28 | 40.28 | -0.000% | 250 | +10.520% |
| 2025-09-08 | 40.28 | 40.28 | 40.28 | 40.28 | +2.234% | 3,134 | +10.519% |
| 2025-09-02 | 39.56 | 39.56 | 39.40 | 39.40 | -1.463% | 5,815 | +12.988% |
| 2025-08-29 | 39.98 | 39.98 | 39.98 | 39.98 | -0.374% | 466 | +11.335% |
| 2025-08-28 | 40.14 | 40.14 | 40.14 | 40.14 | +0.564% | 1,819 | +10.919% |
| 2025-08-27 | 39.91 | 39.91 | 39.91 | 39.91 | -0.833% | 2,520 | +11.544% |
| 2025-08-21 | 40.25 | 40.25 | 40.25 | 40.25 | -0.297% | 1,494 | +10.615% |
| 2025-08-20 | 40.44 | 40.44 | 40.37 | 40.37 | -0.111% | 3,260 | +10.286% |
| 2025-08-19 | 40.28 | 40.41 | 40.28 | 40.41 | +1.151% | 9,867 | +10.164% |
| 2025-08-18 | 40.07 | 40.07 | 39.95 | 39.95 | +0.226% | 2,611 | +11.433% |
| 2025-08-12 | 39.86 | 39.86 | 39.86 | 39.86 | +0.657% | 3,000 | +11.684% |
| 2025-08-11 | 39.71 | 39.71 | 39.60 | 39.60 | +1.344% | 12,217 | +12.418% |
| 2025-08-04 | 39.09 | 39.09 | 39.07 | 39.07 | +0.896% | 5,191 | +13.929% |
| 2025-08-01 | 38.52 | 38.73 | 38.52 | 38.73 | -0.927% | 606 | +14.950% |
| 2025-07-31 | 39.09 | 39.09 | 39.09 | 39.09 | -1.138% | 2,595 | +13.884% |
| 2025-07-30 | 39.54 | 39.54 | 39.54 | 39.54 | -1.064% | 1,923 | +12.589% |
| 2025-07-28 | 39.97 | 39.97 | 39.97 | 39.97 | -1.126% | 1,250 | +11.391% |
| 2025-07-25 | 40.38 | 40.42 | 40.38 | 40.42 | -0.555% | 3,542 | +10.137% |
| 2025-07-24 | 40.64 | 40.65 | 40.64 | 40.65 | +1.391% | 1,200 | +9.526% |
| 2025-07-21 | 40.09 | 40.09 | 40.09 | 40.09 | +0.596% | 1,163 | +11.050% |
| 2025-07-18 | 39.84 | 39.85 | 39.84 | 39.85 | +0.606% | 5,917 | +11.712% |
| 2025-07-17 | 39.61 | 39.61 | 39.61 | 39.61 | +0.075% | 330 | +12.389% |
| 2025-07-16 | 39.46 | 39.58 | 39.46 | 39.58 | -0.291% | 2,570 | +12.474% |
| 2025-07-15 | 40.01 | 40.01 | 39.58 | 39.70 | -1.290% | 4,175 | +12.146% |
| 2025-07-11 | 40.04 | 40.21 | 40.04 | 40.21 | -0.471% | 1,342 | +10.700% |
| 2025-07-10 | 40.40 | 40.40 | 40.40 | 40.40 | +0.987% | 2,506 | +10.179% |
| 2025-07-08 | 40.01 | 40.01 | 40.01 | 40.01 | +0.225% | 3,894 | +11.265% |
| 2025-07-07 | 39.92 | 39.92 | 39.92 | 39.92 | +0.465% | 7,515 | +11.516% |
| 2025-06-27 | 39.74 | 39.74 | 39.74 | 39.74 | +1.042% | 4,425 | +12.035% |
| 2025-06-26 | 39.33 | 39.33 | 39.33 | 39.33 | +0.552% | 5,836 | +13.203% |
| 2025-06-25 | 39.11 | 39.11 | 39.11 | 39.11 | -0.612% | 335 | +13.827% |
| 2025-06-24 | 39.20 | 39.35 | 39.20 | 39.35 | +1.813% | 65,682 | +13.131% |
| 2025-06-20 | 38.78 | 38.78 | 38.65 | 38.65 | -0.694% | 5,746 | +15.182% |
| 2025-06-18 | 38.92 | 38.92 | 38.92 | 38.92 | -0.664% | 1,485 | +14.383% |
| 2025-06-17 | 39.22 | 39.22 | 39.18 | 39.18 | -1.261% | 15,625 | +13.624% |
| 2025-06-16 | 39.68 | 39.68 | 39.68 | 39.68 | +1.084% | 2,287 | +12.190% |
| 2025-06-13 | 39.25 | 39.25 | 39.25 | 39.25 | -0.368% | 13,744 | +13.406% |
| 2025-06-09 | 39.40 | 39.40 | 39.40 | 39.40 | +0.203% | 686 | +12.989% |
| 2025-06-04 | 39.26 | 39.32 | 39.26 | 39.32 | +0.485% | 4,462 | +13.218% |
| 2025-06-02 | 39.13 | 39.13 | 39.13 | 39.13 | +0.323% | 5,366 | +13.767% |
| 2025-05-30 | 39.00 | 39.00 | 39.00 | 39.00 | +1.177% | 1,829 | +14.134% |
| 2025-05-23 | 38.42 | 38.55 | 38.42 | 38.55 | -0.152% | 25,018 | +15.477% |
| 2025-05-22 | 38.61 | 38.61 | 38.61 | 38.61 | -0.736% | 8,162 | +15.302% |
| 2025-05-20 | 38.90 | 38.90 | 38.90 | 38.90 | +2.819% | 155 | +14.454% |
| 2025-05-12 | 37.83 | 37.83 | 37.83 | 37.83 | -0.290% | 4,123 | +17.680% |
| 2025-05-08 | 38.05 | 38.05 | 37.94 | 37.94 | -0.551% | 4,895 | +17.339% |
| 2025-05-07 | 38.11 | 38.15 | 38.05 | 38.15 | -0.031% | 12,454 | +16.693% |
| 2025-05-06 | 38.23 | 38.23 | 38.16 | 38.16 | +2.511% | 57,345 | +16.657% |
| 2025-04-30 | 37.23 | 37.23 | 37.23 | 37.23 | +1.017% | 2,766 | +19.586% |
| 2025-04-24 | 36.85 | 36.85 | 36.85 | 36.85 | +0.299% | 4,579 | +20.802% |
| 2025-04-23 | 36.74 | 36.74 | 36.74 | 36.74 | +1.323% | 3,296 | +21.163% |
| 2025-04-22 | 36.26 | 36.26 | 36.26 | 36.26 | +1.168% | 3,337 | +22.766% |
| 2025-04-16 | 35.83 | 35.84 | 35.83 | 35.84 | -0.408% | 869 | +24.201% |
| 2025-04-15 | 35.99 | 35.99 | 35.99 | 35.99 | +1.467% | 282 | +23.694% |
| 2025-04-14 | 35.26 | 35.57 | 35.26 | 35.47 | +2.967% | 12,094 | +25.509% |
| 2025-04-11 | 34.56 | 34.56 | 34.45 | 34.45 | +5.392% | 4,442 | +29.233% |
| 2025-04-09 | 32.69 | 32.69 | 32.69 | 32.69 | -0.955% | 926 | +36.201% |
| 2025-04-07 | 32.37 | 33.23 | 32.37 | 33.00 | -2.671% | 1,097 | +34.901% |
| 2025-04-04 | 33.91 | 33.91 | 33.91 | 33.91 | -6.411% | 2,987 | +31.298% |
| 2025-04-03 | 36.34 | 36.34 | 36.23 | 36.23 | +0.723% | 12,580 | +22.880% |
| 2025-03-31 | 36.08 | 36.08 | 35.97 | 35.97 | -2.004% | 3,414 | +23.769% |
| 2025-03-28 | 36.70 | 36.70 | 36.70 | 36.70 | -1.520% | 269 | +21.289% |
| 2025-03-27 | 36.73 | 37.27 | 36.71 | 37.27 | -0.063% | 5,671 | +19.445% |
| 2025-03-25 | 37.29 | 37.29 | 37.29 | 37.29 | +0.933% | 676 | +19.370% |
| 2025-03-24 | 36.96 | 36.96 | 36.95 | 36.95 | -0.332% | 3,274 | +20.485% |
| 2025-03-21 | 36.96 | 37.07 | 36.96 | 37.07 | -0.849% | 2,596 | +20.085% |
| 2025-03-20 | 37.25 | 37.39 | 37.25 | 37.39 | -0.757% | 11,423 | +19.066% |
| 2025-03-19 | 37.51 | 37.67 | 37.51 | 37.67 | +0.280% | 5,186 | +18.165% |
| 2025-03-18 | 37.57 | 37.57 | 37.57 | 37.57 | -0.498% | 420 | +18.495% |
| 2025-03-17 | 37.76 | 37.76 | 37.76 | 37.76 | +3.276% | 4,923 | +17.906% |
| 2025-03-13 | 36.55 | 36.56 | 36.55 | 36.56 | -0.307% | 2,197 | +21.769% |
| 2025-03-12 | 36.69 | 36.79 | 36.58 | 36.67 | -0.155% | 62,482 | +21.394% |
| 2025-03-11 | 36.73 | 36.73 | 36.73 | 36.73 | -0.299% | 2,813 | +21.207% |
| 2025-03-10 | 37.03 | 37.03 | 36.84 | 36.84 | -1.260% | 2,383 | +20.844% |
| 2025-03-07 | 37.41 | 37.41 | 37.31 | 37.31 | -0.533% | 8,410 | +19.321% |
| 2025-03-06 | 37.51 | 37.51 | 37.51 | 37.51 | +0.583% | 1,018 | +18.685% |
| 2025-03-05 | 37.29 | 37.29 | 37.29 | 37.29 | +3.148% | 458 | +19.377% |
| 2025-03-04 | 36.25 | 36.28 | 36.15 | 36.15 | +0.194% | 57,000 | +23.135% |
| 2025-02-27 | 36.19 | 36.19 | 36.08 | 36.08 | +0.432% | 4,381 | +23.374% |
| 2025-02-24 | 35.94 | 35.94 | 35.93 | 35.93 | -0.305% | 1,383 | +23.907% |
| 2025-02-20 | 36.04 | 36.04 | 36.04 | 36.04 | +0.446% | 225 | +23.529% |
| 2025-02-19 | 35.91 | 35.91 | 35.88 | 35.88 | -1.185% | 6,176 | +24.080% |
| 2025-02-18 | 36.31 | 36.31 | 36.31 | 36.31 | +0.666% | 509 | +22.609% |
| 2025-02-14 | 36.07 | 36.07 | 36.07 | 36.07 | +2.423% | 3,755 | +23.426% |
| 2025-02-11 | 35.22 | 35.22 | 35.22 | 35.22 | +0.593% | 1,855 | +26.416% |
| 2025-02-07 | 34.99 | 35.01 | 34.99 | 35.01 | -0.327% | 9,319 | +27.165% |
| 2025-02-06 | 35.12 | 35.12 | 35.12 | 35.12 | +1.217% | 530 | +26.749% |
| 2025-02-04 | 34.66 | 48.00 | 34.66 | 34.70 | -0.466% | 24,874 | +28.292% |
| 2025-01-31 | 34.86 | 34.86 | 34.86 | 34.86 | +1.869% | 6,513 | +27.694% |
| 2025-01-23 | 34.28 | 34.28 | 34.22 | 34.22 | +3.549% | 8,776 | +30.080% |
| 2025-01-15 | 33.05 | 33.08 | 32.96 | 33.05 | +1.236% | 110,629 | +34.697% |
| 2025-01-10 | 32.76 | 32.76 | 32.65 | 32.65 | -1.046% | 1,266 | +36.362% |
| 2025-01-06 | 32.99 | 32.99 | 32.99 | 32.99 | +1.775% | 3,122 | +34.936% |
| 2025-01-03 | 32.42 | 32.42 | 32.42 | 32.42 | -0.308% | 4,635 | +37.330% |
| 2024-12-30 | 32.48 | 32.52 | 32.48 | 32.52 | -1.146% | 4,647 | +36.908% |
| 2024-12-27 | 32.82 | 32.89 | 32.71 | 32.89 | -0.669% | 19,037 | +35.338% |
| 2024-12-26 | 33.11 | 33.11 | 33.11 | 33.11 | +2.124% | 100 | +34.433% |
| 2024-12-23 | 32.42 | 32.43 | 32.42 | 32.43 | +0.574% | 28,388 | +37.288% |
| 2024-12-20 | 32.24 | 32.24 | 32.24 | 32.24 | -1.323% | 4,608 | +38.076% |
| 2024-12-19 | 32.68 | 32.68 | 32.67 | 32.67 | -2.675% | 6,719 | +36.249% |
| 2024-12-18 | 33.57 | 33.57 | 33.57 | 33.57 | +0.015% | 6,015 | +32.603% |
| 2024-12-17 | 33.57 | 33.57 | 33.57 | 33.57 | -0.338% | 13,095 | +32.623% |
| 2024-12-10 | 33.99 | 33.99 | 33.68 | 33.68 | -1.310% | 6,776 | +32.174% |
| 2024-12-06 | 34.13 | 34.13 | 34.13 | 34.13 | +3.964% | 12,366 | +30.443% |
| 2024-11-21 | 32.83 | 32.83 | 32.83 | 32.83 | -0.713% | 2,245 | +35.614% |
| 2024-11-14 | 33.06 | 33.06 | 33.06 | 33.06 | +0.330% | 127 | +34.646% |
| 2024-11-13 | 32.95 | 32.95 | 32.95 | 32.95 | -0.765% | 5,220 | +35.091% |
| 2024-11-12 | 33.46 | 33.46 | 33.21 | 33.21 | -2.063% | 3,092 | +34.058% |
| 2024-11-08 | 33.91 | 33.91 | 33.91 | 33.91 | -1.882% | 7,233 | +31.292% |
| 2024-11-05 | 34.55 | 34.56 | 34.55 | 34.56 | -2.983% | 14,710 | +28.822% |
| 2024-10-07 | 35.62 | 35.62 | 35.62 | 35.62 | +7.939% | 1,584 | +24.978% |
| 2024-08-05 | 33.00 | 33.00 | 33.00 | 33.00 | -4.555% | 4,902 | +34.901% |
| 2024-06-21 | 34.58 | 34.58 | 34.58 | 34.58 | -0.647% | 729 | +28.756% |
| 2024-06-20 | 34.80 | 34.80 | 34.80 | 34.80 | +1.458% | 2,169 | +27.923% |
| 2024-06-17 | 34.30 | 34.30 | 34.30 | 34.30 | -2.455% | 19,099 | +29.788% |
| 2024-05-24 | 35.16 | 35.16 | 35.16 | 35.16 | -0.268% | 386 | +26.602% |
| 2024-05-22 | 35.26 | 35.26 | 35.26 | 35.26 | -0.522% | 3,551 | +26.263% |
| 2024-05-17 | 35.44 | 35.44 | 35.44 | 35.44 | -0.511% | 280 | +25.603% |
| 2024-05-16 | 35.44 | 35.62 | 35.44 | 35.62 | +0.971% | 4,250 | +24.961% |
| 2024-05-09 | 35.07 | 35.28 | 35.07 | 35.28 | +4.161% | 6,202 | +26.174% |
| 2024-05-02 | 33.87 | 33.87 | 33.87 | 33.87 | +0.314% | 411 | +31.424% |
| 2024-05-01 | 33.77 | 33.77 | 33.77 | 33.77 | -0.618% | 1,615 | +31.836% |
| 2024-04-30 | 33.98 | 33.98 | 33.98 | 33.98 | -0.311% | 592 | +31.022% |
| 2024-04-26 | 34.08 | 34.08 | 34.08 | 34.08 | +0.951% | 43,181 | +30.615% |
| 2024-04-25 | 33.76 | 33.76 | 33.76 | 33.76 | -0.636% | 2,563 | +31.857% |
| 2024-04-24 | 33.98 | 33.98 | 33.98 | 33.98 | +1.127% | 463 | +31.018% |
| 2024-04-22 | 33.60 | 33.60 | 33.60 | 33.60 | +1.156% | 1,690 | +32.494% |
| 2024-04-16 | 33.14 | 33.22 | 32.97 | 33.22 | -1.165% | 29,905 | +34.026% |
| 2024-04-15 | 33.61 | 33.61 | 33.61 | 33.61 | 0.000% | 2,267 | +32.465% |
| 2024-04-12 | 33.71 | 33.71 | 33.61 | 33.61 | -0.592% | 3,736 | +32.465% |
| 2024-04-11 | 33.81 | 33.81 | 33.81 | 33.81 | -0.339% | 1,395 | +31.681% |
| 2024-04-10 | 33.92 | 33.92 | 33.92 | 33.92 | -1.036% | 2,191 | +31.234% |
| 2024-04-09 | 34.28 | 34.28 | 34.28 | 34.28 | -0.494% | 301 | +29.874% |
| 2024-04-08 | 34.45 | 34.45 | 34.45 | 34.45 | -0.777% | 3,260 | +29.233% |
| 2024-04-04 | 34.74 | 34.74 | 34.72 | 34.72 | +0.914% | 12,436 | +28.229% |
| 2024-04-03 | 34.30 | 34.40 | 34.30 | 34.40 | +0.749% | 12,384 | +29.401% |
| 2024-04-02 | 34.20 | 34.20 | 34.15 | 34.15 | -1.174% | 4,939 | +30.369% |
| 2024-03-28 | 34.55 | 34.55 | 34.55 | 34.55 | +0.494% | 6,960 | +28.839% |
| 2024-03-22 | 34.38 | 34.38 | 34.38 | 34.38 | +0.646% | 1,277 | +29.475% |
| 2024-03-19 | 34.12 | 34.16 | 34.12 | 34.16 | -0.219% | 3,327 | +30.312% |
| 2024-03-15 | 34.24 | 34.24 | 34.24 | 34.24 | -0.407% | 3,725 | +30.026% |
| 2024-03-14 | 34.49 | 34.49 | 34.38 | 34.38 | -0.651% | 15,121 | +29.497% |
| 2024-03-13 | 34.60 | 34.60 | 34.60 | 34.60 | +0.983% | 1,396 | +28.654% |
| 2024-03-11 | 34.27 | 34.27 | 34.27 | 34.27 | +2.290% | 1,600 | +29.919% |
| 2024-03-05 | 33.40 | 33.50 | 33.40 | 33.50 | +0.605% | 5,065 | +32.895% |
| 2024-03-01 | 33.30 | 33.30 | 33.30 | 33.30 | -0.329% | 730 | +33.699% |
| 2024-02-29 | 33.41 | 33.41 | 33.41 | 33.41 | +1.278% | 3,789 | +33.259% |
| 2024-02-21 | 32.99 | 32.99 | 32.99 | 32.99 | +2.404% | 73,063 | +34.961% |
| 2024-02-13 | 32.21 | 32.21 | 32.21 | 32.21 | -1.037% | 932 | +38.205% |
| 2024-02-06 | 32.55 | 32.55 | 32.55 | 32.55 | -0.113% | 199,683 | +36.771% |
| 2024-02-05 | 32.59 | 32.59 | 32.59 | 32.59 | +0.441% | 3,101 | +36.617% |
| 2024-02-02 | 32.65 | 32.65 | 32.44 | 32.44 | -0.768% | 3,958 | +37.220% |
| 2024-01-30 | 32.70 | 32.70 | 32.69 | 32.69 | +0.988% | 68,217 | +36.165% |
| 2024-01-24 | 32.37 | 32.37 | 32.37 | 32.37 | +1.641% | 10,221 | +37.510% |
| 2024-01-18 | 31.85 | 31.85 | 31.85 | 31.85 | -1.967% | 763 | +39.767% |
| 2024-01-10 | 32.52 | 32.52 | 32.49 | 32.49 | +0.415% | 11,681 | +37.018% |
| 2024-01-09 | 32.36 | 32.36 | 32.36 | 32.36 | -0.471% | 199 | +37.587% |
| 2023-12-21 | 32.59 | 32.59 | 32.50 | 32.51 | -0.131% | 8,145 | +36.940% |
| 2023-12-20 | 32.55 | 32.55 | 32.55 | 32.55 | -0.038% | 2,491 | +36.760% |
| 2023-12-19 | 32.56 | 32.56 | 32.56 | 32.56 | +0.953% | 5,886 | +36.708% |
| 2023-12-18 | 32.26 | 32.26 | 32.26 | 32.26 | -0.324% | 2,432 | +38.012% |
| 2023-12-15 | 32.36 | 32.36 | 32.36 | 32.36 | +1.816% | 3,807 | +37.564% |
| 2023-12-13 | 31.78 | 31.78 | 31.78 | 31.78 | +1.385% | 986 | +40.062% |
| 2023-12-07 | 31.35 | 31.35 | 31.35 | 31.35 | +0.674% | 1,220 | +42.001% |
| 2023-11-28 | 31.14 | 31.14 | 31.14 | 31.14 | +1.435% | 1,094 | +42.959% |
| 2023-11-15 | 30.70 | 30.70 | 30.70 | 30.70 | +3.140% | 758 | +45.009% |
| 2023-11-08 | 29.76 | 29.76 | 29.76 | 29.76 | +1.000% | 2,415 | +49.563% |
| 2023-11-07 | 29.47 | 29.47 | 29.47 | 29.47 | -1.074% | 4,591 | +51.059% |
| 2023-11-06 | 29.65 | 29.79 | 29.65 | 29.79 | +0.336% | 1,155 | +49.437% |
| 2023-11-03 | 29.69 | 29.69 | 29.69 | 29.69 | +0.458% | 3,000 | +49.940% |
| 2023-11-02 | 29.55 | 29.55 | 29.55 | 29.55 | +2.311% | 4,478 | +50.626% |
| 2023-11-01 | 28.77 | 28.89 | 28.77 | 28.89 | +0.844% | 6,569 | +54.107% |
| 2023-10-30 | 28.65 | 28.65 | 28.65 | 28.65 | +0.513% | 16,450 | +55.407% |
| 2023-10-26 | 28.50 | 28.50 | 28.50 | 28.50 | -0.317% | 159 | +56.205% |
| 2023-10-25 | 28.59 | 28.59 | 28.59 | 28.59 | -0.869% | 3,665 | +55.709% |
| 2023-10-24 | 28.84 | 28.84 | 28.84 | 28.84 | +0.299% | 29,759 | +54.357% |
| 2023-10-23 | 28.75 | 28.75 | 28.75 | 28.75 | -0.364% | 10,428 | +54.819% |
| 2023-10-20 | 28.86 | 28.86 | 28.86 | 28.86 | -1.871% | 2,047 | +54.255% |
| 2023-10-18 | 29.41 | 29.41 | 29.41 | 29.41 | -0.642% | 150 | +51.369% |
| 2023-10-13 | 29.60 | 29.60 | 29.60 | 29.60 | -1.235% | 9,203 | +50.397% |
| 2023-10-12 | 29.97 | 29.97 | 29.97 | 29.97 | -0.333% | 3,756 | +48.540% |
| 2023-10-10 | 29.83 | 30.07 | 29.83 | 30.07 | +4.321% | 10,532 | +48.045% |
| 2023-10-03 | 28.82 | 28.82 | 28.82 | 28.82 | -2.980% | 211 | +54.443% |
| 2023-09-28 | 29.71 | 29.71 | 29.71 | 29.71 | +1.210% | 851 | +49.839% |
| 2023-09-27 | 29.35 | 29.35 | 29.35 | 29.35 | -0.896% | 800 | +51.653% |
| 2023-09-26 | 29.62 | 29.62 | 29.62 | 29.62 | -2.614% | 2,108 | +50.295% |
| 2023-09-19 | 30.52 | 30.52 | 30.42 | 30.42 | -1.019% | 6,996 | +46.365% |
| 2023-09-14 | 30.73 | 30.73 | 30.73 | 30.73 | +1.226% | 329 | +44.874% |
| 2023-09-07 | 30.36 | 30.36 | 30.36 | 30.36 | -0.243% | 1,256 | +46.651% |
| 2023-09-06 | 30.43 | 30.43 | 30.43 | 30.43 | -0.230% | 10,394 | +46.296% |
| 2023-09-05 | 30.57 | 30.57 | 30.50 | 30.50 | -1.600% | 3,548 | +45.960% |
| 2023-09-01 | 31.00 | 31.00 | 31.00 | 31.00 | +2.736% | 638 | +43.625% |
| 2023-08-18 | 30.17 | 30.17 | 30.17 | 30.17 | -4.163% | 638 | +47.554% |
| 2023-08-14 | 31.48 | 31.48 | 31.48 | 31.48 | -2.115% | 557 | +41.411% |
| 2023-08-10 | 32.16 | 32.16 | 32.16 | 32.16 | -0.241% | 6,327 | +38.420% |
| 2023-08-01 | 32.27 | 32.27 | 32.24 | 32.24 | -0.520% | 2,728 | +38.087% |
| 2023-07-28 | 32.41 | 32.41 | 32.41 | 32.41 | +0.515% | 1,252 | +37.368% |
| 2023-07-26 | 32.24 | 32.24 | 32.24 | 32.24 | -0.571% | 10,798 | +38.076% |
| 2023-07-25 | 32.43 | 32.43 | 32.43 | 32.43 | -0.040% | 240 | +37.288% |
| 2023-07-17 | 32.29 | 32.44 | 32.29 | 32.44 | +0.350% | 18,593 | +37.233% |
| 2023-07-14 | 32.33 | 32.33 | 32.33 | 32.33 | -0.393% | 838 | +37.713% |
| 2023-07-13 | 32.45 | 32.45 | 32.45 | 32.45 | +1.975% | 217 | +37.172% |
| 2023-07-12 | 31.82 | 31.82 | 31.82 | 31.82 | +3.734% | 2,130 | +39.882% |
| 2023-07-06 | 30.73 | 30.73 | 30.52 | 30.68 | -1.718% | 22,475 | +45.105% |
| 2023-07-05 | 31.31 | 31.31 | 31.22 | 31.22 | -1.261% | 9,829 | +42.612% |
| 2023-07-03 | 31.61 | 31.61 | 31.61 | 31.61 | +2.362% | 4,304 | +40.813% |
| 2023-06-26 | 30.89 | 30.89 | 30.89 | 30.89 | -0.163% | 38,131 | +44.139% |
| 2023-06-23 | 30.94 | 30.94 | 30.94 | 30.94 | -1.119% | 13,915 | +43.904% |
| 2023-06-22 | 31.29 | 31.29 | 31.29 | 31.29 | -0.332% | 1,598 | +42.293% |
| 2023-06-21 | 31.46 | 31.49 | 31.39 | 31.39 | +1.436% | 2,771 | +41.821% |
| 2023-06-07 | 30.96 | 30.96 | 30.95 | 30.95 | -0.334% | 1,293 | +43.857% |
| 2023-06-06 | 30.85 | 31.05 | 30.85 | 31.05 | 0.000% | 18,751 | +43.377% |