ISHUF
ISHARES TRESRY BD 1YR NEW
stockOTCETF
EODOct 2, 2026
121.84USD-0.343%(-0.42)46,267
ISHUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 121.98 | 122.28 | 121.84 | 121.84 | -0.343% | 46,267 | 0.000% |
| 2026-10-01 | 122.08 | 122.26 | 121.82 | 122.26 | +0.369% | 43,389 | -0.343% |
| 2026-09-30 | 121.88 | 122.00 | 121.72 | 121.81 | +0.100% | 16,688 | +0.025% |
| 2026-09-29 | 121.92 | 122.06 | 121.69 | 121.69 | -0.369% | 119,293 | +0.125% |
| 2026-09-28 | 121.84 | 122.14 | 121.70 | 122.14 | +0.328% | 20,602 | -0.245% |
| 2026-09-25 | 121.84 | 122.00 | 121.70 | 121.74 | -0.327% | 6,034 | +0.082% |
| 2026-09-24 | 121.98 | 122.14 | 121.70 | 122.14 | +0.257% | 149,426 | -0.245% |
| 2026-09-23 | 121.92 | 121.94 | 121.64 | 121.83 | +0.104% | 121,051 | +0.011% |
| 2026-09-22 | 121.80 | 122.07 | 121.62 | 121.70 | -0.055% | 124,427 | +0.115% |
| 2026-09-21 | 121.78 | 122.06 | 120.80 | 121.77 | +0.137% | 169,990 | +0.060% |
| 2026-09-18 | 121.78 | 121.92 | 121.60 | 121.60 | -0.392% | 67,246 | +0.197% |
| 2026-09-17 | 121.92 | 122.08 | 121.64 | 122.08 | +0.404% | 87,161 | -0.196% |
| 2026-09-16 | 121.74 | 122.03 | 121.59 | 121.59 | +0.023% | 31,616 | +0.207% |
| 2026-09-15 | 121.71 | 122.00 | 121.55 | 121.56 | 0.000% | 38,098 | +0.230% |
| 2026-09-14 | 121.77 | 121.85 | 121.56 | 121.56 | -0.349% | 93,304 | +0.230% |
| 2026-09-11 | 121.86 | 122.01 | 121.55 | 121.99 | -0.020% | 104,214 | -0.120% |
| 2026-09-10 | 121.89 | 122.01 | 120.54 | 122.01 | +0.157% | 41,386 | -0.140% |
| 2026-09-09 | 121.70 | 121.85 | 121.53 | 121.82 | +0.213% | 25,702 | +0.017% |
| 2026-09-08 | 121.84 | 122.00 | 121.56 | 121.56 | +0.043% | 103,519 | +0.230% |
| 2026-09-04 | 121.75 | 121.96 | 121.51 | 121.51 | -0.266% | 73,647 | +0.273% |
| 2026-09-03 | 121.82 | 121.83 | 121.68 | 121.83 | +0.290% | 103,985 | +0.006% |
| 2026-09-02 | 121.76 | 121.92 | 121.48 | 121.48 | +0.033% | 76,920 | +0.296% |
| 2026-09-01 | 121.60 | 121.88 | 121.43 | 121.44 | -0.383% | 48,140 | +0.329% |
| 2026-08-31 | 121.92 | 121.92 | 121.35 | 121.91 | +0.411% | 29,516 | -0.055% |
| 2026-08-28 | 121.60 | 121.74 | 121.41 | 121.41 | -0.185% | 8,627 | +0.355% |
| 2026-08-27 | 121.66 | 121.75 | 121.00 | 121.63 | +0.175% | 70,067 | +0.170% |
| 2026-08-26 | 121.70 | 121.87 | 121.41 | 121.42 | -0.010% | 121,049 | +0.345% |
| 2026-08-25 | 121.70 | 121.88 | 121.43 | 121.43 | -0.333% | 33,532 | +0.335% |
| 2026-08-24 | 121.68 | 121.84 | 121.40 | 121.84 | +0.049% | 431,687 | +0.001% |
| 2026-08-21 | 121.52 | 121.78 | 121.34 | 121.78 | +0.217% | 32,378 | +0.050% |
| 2026-08-20 | 121.50 | 121.78 | 121.34 | 121.52 | -0.217% | 24,228 | +0.268% |
| 2026-08-19 | 121.48 | 121.78 | 121.34 | 121.78 | +0.208% | 46,722 | +0.050% |
| 2026-08-18 | 121.55 | 121.60 | 121.30 | 121.53 | +0.202% | 35,001 | +0.258% |
| 2026-08-17 | 121.58 | 121.72 | 121.28 | 121.28 | -0.006% | 32,163 | +0.461% |
| 2026-08-14 | 121.58 | 121.66 | 121.29 | 121.29 | -0.004% | 44,139 | +0.454% |
| 2026-08-13 | 121.56 | 121.73 | 121.29 | 121.29 | +0.059% | 27,387 | +0.451% |
| 2026-08-12 | 121.52 | 121.66 | 121.22 | 121.22 | +0.017% | 30,415 | +0.511% |
| 2026-08-11 | 121.36 | 121.52 | 121.19 | 121.20 | -0.359% | 74,252 | +0.527% |
| 2026-08-10 | 121.50 | 121.64 | 121.20 | 121.64 | +0.155% | 54,768 | +0.166% |
| 2026-08-07 | 121.46 | 121.48 | 121.22 | 121.45 | -0.122% | 74,980 | +0.321% |
| 2026-08-06 | 121.32 | 121.60 | 121.16 | 121.60 | +0.246% | 38,277 | +0.199% |
| 2026-08-05 | 121.42 | 121.58 | 121.13 | 121.30 | +0.124% | 10,259 | +0.446% |
| 2026-08-04 | 121.40 | 121.43 | 121.14 | 121.15 | -0.320% | 22,227 | +0.570% |
| 2026-08-03 | 121.26 | 121.55 | 121.23 | 121.54 | +0.232% | 21,186 | +0.248% |
| 2026-07-31 | 121.36 | 121.56 | 121.12 | 121.26 | +0.047% | 152,121 | +0.481% |
| 2026-07-30 | 121.22 | 121.36 | 121.20 | 121.20 | +0.154% | 144,091 | +0.528% |
| 2026-07-29 | 121.16 | 121.30 | 121.01 | 121.01 | -0.240% | 139,086 | +0.683% |
| 2026-07-28 | 121.14 | 121.46 | 121.01 | 121.30 | +0.283% | 45,055 | +0.441% |
| 2026-07-27 | 121.26 | 121.40 | 120.95 | 120.96 | -0.283% | 41,574 | +0.726% |
| 2026-07-24 | 121.26 | 121.31 | 121.06 | 121.31 | +0.284% | 106,186 | +0.441% |
| 2026-07-23 | 121.25 | 121.40 | 120.95 | 120.96 | -0.343% | 34,362 | +0.726% |
| 2026-07-22 | 121.22 | 121.39 | 120.94 | 121.38 | -0.100% | 4,336 | +0.381% |
| 2026-07-21 | 121.08 | 121.50 | 121.06 | 121.50 | +0.495% | 35,062 | +0.280% |
| 2026-07-20 | 121.23 | 121.23 | 120.90 | 120.90 | -0.369% | 21,517 | +0.776% |
| 2026-07-17 | 121.20 | 121.35 | 121.06 | 121.35 | +0.124% | 111,817 | +0.404% |
| 2026-07-16 | 121.06 | 121.33 | 120.91 | 121.20 | +0.296% | 34,436 | +0.528% |
| 2026-07-15 | 121.14 | 121.28 | 120.84 | 120.84 | -0.179% | 28,069 | +0.826% |
| 2026-07-14 | 120.98 | 121.12 | 120.83 | 121.06 | +0.223% | 27,096 | +0.645% |
| 2026-07-13 | 120.96 | 121.24 | 120.79 | 120.79 | -0.369% | 83,091 | +0.869% |
| 2026-07-10 | 121.10 | 121.25 | 120.96 | 121.24 | +0.351% | 45,506 | +0.497% |
| 2026-07-09 | 120.94 | 121.25 | 120.81 | 120.81 | -0.317% | 79,296 | +0.849% |
| 2026-07-08 | 120.90 | 121.21 | 120.75 | 121.20 | +0.017% | 28,529 | +0.530% |
| 2026-07-07 | 120.90 | 121.18 | 120.74 | 121.18 | +0.371% | 13,831 | +0.547% |
| 2026-07-06 | 121.02 | 121.18 | 120.73 | 120.73 | +0.023% | 25,238 | +0.919% |
| 2026-07-02 | 121.01 | 121.15 | 120.70 | 120.70 | +0.017% | 20,829 | +0.943% |
| 2026-07-01 | 120.98 | 120.98 | 120.68 | 120.68 | -0.327% | 16,967 | +0.960% |
| 2026-06-30 | 120.94 | 121.08 | 120.63 | 121.08 | +0.381% | 215,143 | +0.630% |
| 2026-06-29 | 120.94 | 120.94 | 120.62 | 120.62 | -0.233% | 22,359 | +1.013% |
| 2026-06-26 | 120.92 | 120.96 | 120.62 | 120.90 | -0.034% | 76,288 | +0.778% |
| 2026-06-25 | 120.90 | 120.94 | 120.60 | 120.94 | +0.158% | 15,462 | +0.744% |
| 2026-06-24 | 120.72 | 121.02 | 120.58 | 120.75 | +0.139% | 387,700 | +0.903% |
| 2026-06-23 | 120.70 | 121.03 | 120.58 | 120.58 | +0.027% | 24,819 | +1.043% |
| 2026-06-22 | 120.70 | 121.00 | 120.55 | 120.55 | +0.007% | 48,333 | +1.070% |
| 2026-06-18 | 120.70 | 120.99 | 120.54 | 120.54 | -0.392% | 76,393 | +1.076% |
| 2026-06-17 | 120.86 | 121.02 | 120.72 | 121.02 | +0.346% | 57,603 | +0.680% |
| 2026-06-16 | 120.66 | 120.96 | 120.52 | 120.60 | +0.064% | 22,794 | +1.029% |
| 2026-06-15 | 120.80 | 120.97 | 120.52 | 120.52 | -0.336% | 69,407 | +1.093% |
| 2026-06-12 | 120.78 | 120.93 | 120.48 | 120.93 | +0.010% | 52,920 | +0.753% |
| 2026-06-11 | 120.76 | 120.92 | 120.61 | 120.92 | +0.033% | 54,141 | +0.763% |
| 2026-06-10 | 120.58 | 120.88 | 120.50 | 120.88 | +0.017% | 28,335 | +0.797% |
| 2026-06-09 | 120.70 | 120.87 | 120.41 | 120.86 | +0.377% | 23,912 | +0.813% |
| 2026-06-08 | 120.70 | 120.84 | 120.40 | 120.40 | -0.017% | 28,453 | +1.194% |
| 2026-06-05 | 120.56 | 120.86 | 120.42 | 120.42 | +0.019% | 27,210 | +1.177% |
| 2026-06-04 | 120.68 | 120.80 | 120.38 | 120.40 | -0.312% | 16,286 | +1.196% |
| 2026-06-03 | 120.49 | 120.78 | 120.33 | 120.78 | +0.103% | 58,943 | +0.880% |
| 2026-06-02 | 120.50 | 120.81 | 120.44 | 120.65 | -0.103% | 25,781 | +0.985% |
| 2026-06-01 | 120.50 | 120.79 | 120.33 | 120.78 | +0.377% | 51,694 | +0.880% |
| 2026-05-29 | 120.56 | 120.62 | 120.32 | 120.32 | -0.114% | 51,441 | +1.261% |
| 2026-05-28 | 120.60 | 120.74 | 120.30 | 120.46 | +0.147% | 1,067,999 | +1.146% |
| 2026-05-27 | 120.52 | 120.72 | 120.27 | 120.28 | -0.180% | 206,355 | +1.295% |
| 2026-05-26 | 120.44 | 120.74 | 120.29 | 120.50 | +0.213% | 38,187 | +1.112% |
| 2026-05-22 | 120.46 | 120.60 | 120.24 | 120.24 | -0.138% | 17,032 | +1.328% |
| 2026-05-21 | 120.42 | 120.69 | 120.24 | 120.41 | +0.010% | 101,631 | +1.188% |
| 2026-05-20 | 120.48 | 120.60 | 120.33 | 120.40 | -0.198% | 50,376 | +1.198% |
| 2026-05-19 | 120.34 | 120.64 | 120.14 | 120.64 | +0.404% | 42,624 | +0.998% |
| 2026-05-18 | 120.32 | 120.60 | 120.15 | 120.15 | -0.537% | 29,136 | +1.406% |
| 2026-05-15 | 120.44 | 120.80 | 120.30 | 120.80 | +0.152% | 343,174 | +0.861% |
| 2026-05-14 | 120.46 | 120.63 | 120.18 | 120.62 | +0.066% | 38,209 | +1.014% |
| 2026-05-13 | 120.40 | 120.54 | 120.14 | 120.54 | -0.017% | 23,353 | +1.081% |
| 2026-05-12 | 120.26 | 120.57 | 120.12 | 120.56 | +0.187% | 92,845 | +1.065% |
| 2026-05-11 | 120.26 | 120.54 | 120.09 | 120.33 | +0.140% | 50,796 | +1.254% |
| 2026-05-08 | 120.24 | 120.54 | 120.10 | 120.16 | +0.060% | 78,998 | +1.395% |
| 2026-05-07 | 120.24 | 120.48 | 120.09 | 120.09 | -0.336% | 13,266 | +1.456% |
| 2026-05-06 | 120.20 | 120.50 | 120.06 | 120.50 | +0.017% | 253,115 | +1.115% |
| 2026-05-05 | 120.32 | 120.48 | 120.16 | 120.48 | +0.189% | 125,678 | +1.132% |
| 2026-05-04 | 119.96 | 120.54 | 119.96 | 120.25 | +0.046% | 29,256 | +1.323% |
| 2026-05-01 | 120.31 | 120.32 | 120.16 | 120.20 | +0.186% | 108,706 | +1.369% |
| 2026-04-30 | 120.14 | 120.42 | 119.97 | 119.97 | -0.123% | 20,264 | +1.558% |
| 2026-04-29 | 120.12 | 120.26 | 120.12 | 120.12 | +0.080% | 8,224 | +1.432% |
| 2026-04-28 | 120.25 | 120.25 | 119.96 | 120.02 | +0.060% | 8,980 | +1.514% |
| 2026-04-27 | 120.24 | 120.40 | 119.95 | 119.95 | +0.007% | 17,842 | +1.574% |
| 2026-04-24 | 120.20 | 120.38 | 119.94 | 119.94 | -0.329% | 13,811 | +1.581% |
| 2026-04-23 | 120.08 | 120.34 | 110.00 | 120.34 | +0.411% | 33,901 | +1.247% |
| 2026-04-22 | 120.10 | 120.18 | 119.85 | 119.85 | +0.007% | 74,630 | +1.662% |
| 2026-04-21 | 120.16 | 120.32 | 119.84 | 119.84 | 0.000% | 17,344 | +1.669% |
| 2026-04-20 | 120.02 | 120.36 | 119.84 | 119.84 | 0.000% | 19,299 | +1.669% |
| 2026-04-17 | 120.12 | 120.34 | 119.83 | 119.84 | -0.393% | 615,232 | +1.669% |
| 2026-04-16 | 120.12 | 120.31 | 119.81 | 120.31 | +0.411% | 1,369,841 | +1.270% |
| 2026-04-15 | 120.09 | 120.20 | 119.81 | 119.82 | -0.300% | 32,233 | +1.686% |
| 2026-04-14 | 119.92 | 120.18 | 119.79 | 120.18 | +0.317% | 42,103 | +1.382% |
| 2026-04-13 | 119.92 | 120.19 | 119.80 | 119.80 | +0.017% | 124,635 | +1.703% |
| 2026-04-10 | 120.04 | 120.16 | 119.77 | 119.78 | -0.010% | 35,014 | +1.720% |
| 2026-04-09 | 119.90 | 120.17 | 119.79 | 119.79 | -0.240% | 36,667 | +1.710% |
| 2026-04-08 | 120.02 | 120.14 | 119.76 | 120.08 | +0.290% | 29,875 | +1.466% |
| 2026-04-07 | 119.84 | 119.98 | 119.73 | 119.73 | +0.050% | 31,536 | +1.761% |
| 2026-04-06 | 119.70 | 120.17 | 119.67 | 119.67 | -0.148% | 46,095 | +1.812% |
| 2026-04-02 | 119.88 | 119.96 | 119.72 | 119.85 | +0.115% | 107,641 | +1.661% |
| 2026-04-01 | 119.80 | 120.09 | 119.68 | 119.71 | +0.027% | 98,399 | +1.778% |
| 2026-03-31 | 119.74 | 120.00 | 119.62 | 119.68 | +0.050% | 30,063 | +1.805% |
| 2026-03-30 | 119.74 | 120.00 | 119.61 | 119.62 | +0.017% | 68,141 | +1.856% |
| 2026-03-27 | 119.70 | 119.86 | 119.57 | 119.60 | -0.250% | 143,317 | +1.873% |
| 2026-03-26 | 119.84 | 119.97 | 119.58 | 119.90 | +0.150% | 218,671 | +1.619% |
| 2026-03-25 | 119.80 | 119.80 | 119.66 | 119.72 | +0.161% | 37,139 | +1.771% |
| 2026-03-24 | 119.66 | 119.86 | 119.53 | 119.53 | +0.007% | 345,642 | +1.934% |
| 2026-03-23 | 119.64 | 119.80 | 119.52 | 119.52 | +0.017% | 90,119 | +1.941% |
| 2026-03-20 | 119.60 | 119.88 | 119.50 | 119.50 | 0.000% | 47,908 | +1.958% |
| 2026-03-19 | 119.62 | 119.88 | 119.49 | 119.50 | 0.000% | 40,938 | +1.958% |
| 2026-03-18 | 119.62 | 119.88 | 119.50 | 119.50 | +0.017% | 37,079 | +1.958% |
| 2026-03-17 | 119.76 | 119.86 | 119.48 | 119.48 | -0.310% | 113,282 | +1.975% |
| 2026-03-16 | 119.60 | 119.85 | 119.45 | 119.85 | +0.344% | 23,546 | +1.659% |
| 2026-03-13 | 119.58 | 119.83 | 119.44 | 119.44 | -0.316% | 24,759 | +2.009% |
| 2026-03-12 | 119.58 | 119.82 | 119.36 | 119.82 | +0.117% | 73,869 | +1.687% |
| 2026-03-11 | 119.54 | 119.68 | 119.54 | 119.68 | -0.100% | 15,259 | +1.805% |
| 2026-03-10 | 119.54 | 119.80 | 119.52 | 119.80 | +0.251% | 9,556 | +1.704% |
| 2026-03-09 | 119.66 | 119.78 | 119.40 | 119.50 | +0.050% | 47,794 | +1.958% |
| 2026-03-06 | 119.66 | 119.66 | 119.38 | 119.44 | -0.167% | 37,409 | +2.009% |
| 2026-03-05 | 119.62 | 119.64 | 119.42 | 119.64 | -0.060% | 19,449 | +1.839% |
| 2026-03-04 | 119.46 | 119.71 | 110.51 | 119.71 | +0.327% | 155,802 | +1.779% |
| 2026-03-03 | 119.52 | 119.70 | 119.25 | 119.32 | +0.010% | 120,777 | +2.112% |
| 2026-03-02 | 119.58 | 119.58 | 119.31 | 119.31 | -0.326% | 52,568 | +2.122% |
| 2026-02-27 | 119.57 | 119.70 | 119.32 | 119.70 | +0.207% | 27,893 | +1.789% |
| 2026-02-26 | 119.42 | 119.68 | 119.29 | 119.45 | -0.040% | 167,515 | +1.999% |
| 2026-02-25 | 119.52 | 119.52 | 119.25 | 119.50 | -0.116% | 18,944 | +1.958% |
| 2026-02-24 | 119.38 | 119.64 | 119.26 | 119.64 | +0.183% | 44,332 | +1.840% |
| 2026-02-23 | 119.50 | 119.63 | 119.10 | 119.42 | +0.018% | 91,304 | +2.026% |
| 2026-02-20 | 119.35 | 119.50 | 119.21 | 119.40 | +0.160% | 24,464 | +2.044% |
| 2026-02-19 | 119.38 | 119.50 | 119.21 | 119.21 | -0.143% | 53,411 | +2.207% |
| 2026-02-18 | 119.32 | 119.47 | 119.26 | 119.38 | +0.167% | 41,400 | +2.061% |
| 2026-02-17 | 119.30 | 119.56 | 119.18 | 119.18 | -0.250% | 18,984 | +2.231% |
| 2026-02-13 | 119.44 | 119.56 | 119.30 | 119.48 | +0.193% | 53,461 | +1.976% |
| 2026-02-12 | 119.28 | 119.54 | 119.25 | 119.25 | +0.118% | 13,883 | +2.172% |
| 2026-02-11 | 119.36 | 119.51 | 119.11 | 119.11 | +0.007% | 155,790 | +2.293% |
| 2026-02-10 | 119.36 | 119.48 | 119.10 | 119.10 | 0.000% | 146,226 | +2.300% |
| 2026-02-09 | 119.20 | 119.34 | 119.10 | 119.10 | +0.027% | 19,448 | +2.300% |
| 2026-02-06 | 119.35 | 119.45 | 119.07 | 119.07 | -0.310% | 50,327 | +2.327% |
| 2026-02-05 | 119.18 | 119.44 | 119.06 | 119.44 | +0.356% | 182,587 | +2.011% |
| 2026-02-04 | 119.29 | 119.40 | 119.01 | 119.02 | +0.022% | 82,323 | +2.374% |
| 2026-02-03 | 119.14 | 119.28 | 118.99 | 118.99 | -0.326% | 22,069 | +2.396% |
| 2026-02-02 | 119.12 | 119.38 | 119.00 | 119.38 | +0.317% | 25,147 | +2.062% |
| 2026-01-30 | 119.16 | 119.38 | 119.00 | 119.00 | -0.310% | 11,241 | +2.386% |
| 2026-01-29 | 119.06 | 119.37 | 118.98 | 119.37 | +0.054% | 17,468 | +2.069% |
| 2026-01-28 | 119.22 | 119.31 | 119.06 | 119.31 | +0.258% | 34,794 | +2.124% |
| 2026-01-27 | 119.12 | 120.24 | 118.94 | 119.00 | 0.000% | 34,848 | +2.387% |
| 2026-01-26 | 119.04 | 119.18 | 118.91 | 119.00 | -0.193% | 60,072 | +2.387% |
| 2026-01-23 | 119.02 | 119.31 | 119.02 | 119.23 | -0.041% | 119,515 | +2.189% |
| 2026-01-22 | 119.02 | 119.29 | 118.90 | 119.28 | +0.234% | 55,369 | +2.148% |
| 2026-01-21 | 118.88 | 119.14 | 118.86 | 119.00 | +0.133% | 17,698 | +2.387% |
| 2026-01-20 | 119.10 | 119.23 | 118.84 | 118.84 | +0.017% | 17,777 | +2.523% |
| 2026-01-16 | 119.10 | 119.22 | 118.82 | 118.82 | 0.000% | 57,924 | +2.541% |
| 2026-01-15 | 118.90 | 119.23 | 118.81 | 118.82 | -0.016% | 44,120 | +2.541% |
| 2026-01-14 | 119.05 | 119.18 | 118.78 | 118.84 | -0.267% | 31,429 | +2.525% |
| 2026-01-13 | 119.04 | 119.16 | 118.77 | 119.16 | +0.344% | 76,380 | +2.251% |
| 2026-01-12 | 118.90 | 119.14 | 118.75 | 118.75 | 0.000% | 65,122 | +2.603% |
| 2026-01-09 | 118.88 | 119.14 | 118.75 | 118.75 | -0.326% | 46,377 | +2.603% |
| 2026-01-08 | 118.88 | 119.15 | 118.73 | 119.14 | +0.116% | 258,228 | +2.268% |
| 2026-01-07 | 118.98 | 119.10 | 118.70 | 119.00 | +0.253% | 53,088 | +2.387% |
| 2026-01-06 | 118.98 | 118.98 | 118.70 | 118.70 | -0.328% | 24,053 | +2.646% |
| 2026-01-05 | 118.84 | 119.09 | 118.70 | 119.09 | 0.000% | 209,059 | +2.309% |
| 2026-01-02 | 118.96 | 119.09 | 118.70 | 119.09 | +0.332% | 34,335 | +2.309% |
| 2025-12-31 | 118.70 | 119.07 | 118.70 | 118.70 | -0.271% | 2,907 | +2.649% |
| 2025-12-30 | 118.92 | 119.02 | 118.64 | 119.02 | +0.041% | 45,479 | +2.371% |
| 2025-12-29 | 118.88 | 119.01 | 118.60 | 118.97 | +0.155% | 898,826 | +2.413% |
| 2025-12-26 | 118.90 | 119.06 | 118.55 | 118.79 | +0.150% | 49,125 | +2.571% |
| 2025-12-24 | 118.66 | 118.94 | 118.61 | 118.61 | +0.055% | 34,030 | +2.726% |
| 2025-12-23 | 118.82 | 118.86 | 118.53 | 118.54 | -0.259% | 50,463 | +2.782% |
| 2025-12-22 | 118.66 | 119.90 | 118.52 | 118.85 | +0.277% | 88,759 | +2.516% |
| 2025-12-19 | 118.66 | 118.90 | 118.52 | 118.52 | -0.192% | 101,269 | +2.800% |
| 2025-12-18 | 118.66 | 118.84 | 118.52 | 118.75 | +0.064% | 31,235 | +2.602% |
| 2025-12-17 | 118.60 | 118.75 | 118.46 | 118.67 | +0.162% | 68,748 | +2.668% |
| 2025-12-16 | 118.64 | 118.86 | 118.48 | 118.48 | +0.034% | 38,470 | +2.835% |
| 2025-12-15 | 118.58 | 118.70 | 118.44 | 118.44 | +0.017% | 221,510 | +2.869% |
| 2025-12-12 | 118.64 | 118.81 | 118.41 | 118.42 | -0.316% | 42,498 | +2.887% |
| 2025-12-11 | 118.60 | 118.80 | 118.54 | 118.80 | +0.358% | 184,659 | +2.561% |
| 2025-12-10 | 118.48 | 118.62 | 118.36 | 118.37 | -0.290% | 40,484 | +2.928% |
| 2025-12-09 | 118.60 | 118.72 | 118.34 | 118.72 | +0.334% | 131,422 | +2.630% |
| 2025-12-08 | 118.46 | 118.46 | 118.32 | 118.32 | 0.000% | 19,763 | +2.973% |
| 2025-12-05 | 118.40 | 118.58 | 118.32 | 118.32 | -0.107% | 46,408 | +2.973% |
| 2025-12-04 | 118.58 | 118.58 | 118.31 | 118.45 | +0.141% | 37,433 | +2.864% |
| 2025-12-03 | 118.38 | 118.52 | 118.28 | 118.28 | -0.310% | 44,166 | +3.008% |
| 2025-12-02 | 118.38 | 118.65 | 118.25 | 118.65 | +0.044% | 17,304 | +2.689% |
| 2025-12-01 | 118.35 | 118.60 | 118.22 | 118.60 | +0.307% | 68,940 | +2.734% |
| 2025-11-28 | 118.50 | 118.63 | 118.23 | 118.23 | -0.123% | 34,913 | +3.050% |
| 2025-11-26 | 118.33 | 118.60 | 118.22 | 118.38 | -0.150% | 19,058 | +2.923% |
| 2025-11-25 | 118.44 | 118.56 | 118.16 | 118.56 | +0.351% | 17,960 | +2.769% |
| 2025-11-24 | 118.28 | 118.52 | 118.14 | 118.14 | +0.027% | 51,515 | +3.130% |
| 2025-11-21 | 118.24 | 118.53 | 118.11 | 118.11 | -0.093% | 121,858 | +3.158% |
| 2025-11-20 | 118.22 | 118.36 | 118.22 | 118.22 | -0.200% | 79,664 | +3.062% |
| 2025-11-19 | 118.20 | 118.46 | 118.08 | 118.46 | +0.065% | 25,316 | +2.856% |
| 2025-11-18 | 118.34 | 118.38 | 118.05 | 118.38 | +0.276% | 31,922 | +2.923% |
| 2025-11-17 | 118.30 | 118.30 | 118.03 | 118.05 | +0.027% | 128,776 | +3.207% |
| 2025-11-14 | 118.16 | 118.42 | 118.02 | 118.02 | -0.333% | 47,237 | +3.235% |
| 2025-11-13 | 118.16 | 118.42 | 118.12 | 118.42 | +0.034% | 24,226 | +2.891% |
| 2025-11-12 | 118.18 | 118.39 | 117.98 | 118.38 | +0.334% | 10,440 | +2.925% |
| 2025-11-11 | 118.10 | 118.24 | 117.98 | 117.98 | +0.010% | 86,649 | +3.270% |
| 2025-11-10 | 118.10 | 118.24 | 117.97 | 117.97 | -0.326% | 87,122 | +3.280% |
| 2025-11-07 | 118.24 | 118.36 | 118.08 | 118.36 | +0.324% | 18,328 | +2.943% |
| 2025-11-06 | 118.12 | 118.36 | 117.97 | 117.97 | +0.078% | 415,537 | +3.277% |
| 2025-11-05 | 118.16 | 118.16 | 117.88 | 117.88 | -0.338% | 6,835 | +3.357% |
| 2025-11-04 | 118.00 | 118.28 | 117.99 | 118.28 | +0.340% | 30,346 | +3.007% |
| 2025-11-03 | 118.06 | 118.14 | 117.88 | 117.88 | -0.015% | 20,697 | +3.357% |
| 2025-10-31 | 118.12 | 118.24 | 117.83 | 117.90 | -0.288% | 72,267 | +3.342% |
| 2025-10-30 | 117.96 | 118.24 | 117.83 | 118.24 | +0.357% | 68,240 | +3.045% |
| 2025-10-29 | 117.96 | 118.04 | 117.82 | 117.82 | -0.144% | 37,951 | +3.413% |
| 2025-10-28 | 118.10 | 118.20 | 117.94 | 117.99 | +0.168% | 70,748 | +3.264% |
| 2025-10-27 | 118.02 | 118.06 | 117.79 | 117.79 | -0.092% | 15,726 | +3.438% |
| 2025-10-24 | 117.92 | 118.06 | 117.90 | 117.90 | +0.109% | 4,024 | +3.342% |
| 2025-10-23 | 117.90 | 118.06 | 117.77 | 117.77 | +0.024% | 7,024 | +3.455% |
| 2025-10-22 | 117.94 | 118.12 | 117.73 | 117.74 | +0.027% | 86,338 | +3.480% |
| 2025-10-21 | 117.91 | 118.11 | 117.71 | 117.71 | 0.000% | 13,524 | +3.508% |
| 2025-10-20 | 117.92 | 118.09 | 117.70 | 117.71 | -0.010% | 41,335 | +3.508% |
| 2025-10-17 | 117.84 | 118.10 | 117.71 | 117.72 | -0.048% | 17,253 | +3.497% |
| 2025-10-16 | 117.82 | 118.09 | 117.72 | 117.78 | +0.099% | 90,946 | +3.447% |
| 2025-10-15 | 117.78 | 118.04 | 117.66 | 117.66 | -0.300% | 16,413 | +3.550% |
| 2025-10-14 | 117.90 | 118.02 | 117.71 | 118.02 | +0.335% | 14,374 | +3.240% |
| 2025-10-13 | 117.74 | 117.88 | 117.62 | 117.62 | +0.010% | 20,283 | +3.585% |
| 2025-10-10 | 117.88 | 117.88 | 117.61 | 117.61 | -0.326% | 15,183 | +3.596% |
| 2025-10-09 | 117.73 | 118.00 | 117.62 | 118.00 | +0.369% | 79,633 | +3.257% |
| 2025-10-08 | 117.82 | 117.94 | 117.56 | 117.56 | +0.017% | 35,677 | +3.638% |
| 2025-10-07 | 117.66 | 117.93 | 117.54 | 117.54 | -0.057% | 52,622 | +3.656% |
| 2025-10-06 | 117.80 | 117.92 | 117.53 | 117.61 | -0.260% | 67,487 | +3.597% |
| 2025-10-03 | 117.64 | 117.92 | 117.52 | 117.92 | +0.335% | 105,529 | +3.328% |
| 2025-10-02 | 117.80 | 117.90 | 117.52 | 117.52 | +0.044% | 220,870 | +3.673% |
| 2025-10-01 | 117.74 | 117.86 | 117.47 | 117.47 | +0.007% | 13,886 | +3.719% |
| 2025-09-30 | 117.72 | 117.72 | 117.46 | 117.46 | -0.031% | 61,111 | +3.726% |
| 2025-09-29 | 117.56 | 117.83 | 117.35 | 117.50 | +0.065% | 30,899 | +3.694% |
| 2025-09-26 | 117.69 | 117.80 | 117.42 | 117.42 | 0.000% | 8,926 | +3.761% |
| 2025-09-25 | 117.60 | 117.78 | 117.42 | 117.42 | +0.017% | 16,120 | +3.761% |
| 2025-09-24 | 117.52 | 117.78 | 117.40 | 117.40 | -0.082% | 31,532 | +3.779% |
| 2025-09-23 | 117.50 | 117.56 | 117.50 | 117.50 | +0.051% | 26,038 | +3.694% |
| 2025-09-22 | 117.56 | 117.62 | 117.44 | 117.44 | +0.068% | 310,737 | +3.747% |
| 2025-09-19 | 117.47 | 117.63 | 117.36 | 117.36 | -0.077% | 13,505 | +3.818% |
| 2025-09-18 | 117.46 | 117.60 | 117.45 | 117.45 | -0.014% | 34,493 | +3.738% |
| 2025-09-17 | 117.42 | 117.68 | 117.30 | 117.47 | +0.108% | 33,497 | +3.723% |
| 2025-09-16 | 117.54 | 117.55 | 117.28 | 117.34 | -0.269% | 19,169 | +3.835% |
| 2025-09-15 | 117.39 | 117.66 | 117.39 | 117.66 | +0.017% | 25,050 | +3.556% |
| 2025-09-12 | 117.38 | 117.64 | 117.38 | 117.64 | +0.318% | 6,986 | +3.574% |
| 2025-09-11 | 117.36 | 117.51 | 117.26 | 117.26 | -0.092% | 21,442 | +3.903% |
| 2025-09-10 | 117.32 | 117.46 | 117.19 | 117.37 | -0.109% | 4,599 | +3.807% |
| 2025-09-09 | 117.46 | 117.50 | 117.17 | 117.50 | +0.280% | 15,173 | +3.694% |
| 2025-09-08 | 117.38 | 117.56 | 117.17 | 117.17 | -0.041% | 13,290 | +3.984% |
| 2025-09-05 | 117.28 | 117.43 | 117.16 | 117.22 | -0.235% | 23,865 | +3.942% |
| 2025-09-04 | 117.24 | 117.50 | 117.11 | 117.50 | +0.369% | 287,758 | +3.697% |
| 2025-09-03 | 117.18 | 117.44 | 117.06 | 117.06 | -0.252% | 17,781 | +4.080% |
| 2025-09-02 | 117.30 | 117.36 | 117.15 | 117.36 | -0.031% | 55,092 | +3.818% |
| 2025-08-29 | 117.14 | 117.40 | 117.02 | 117.40 | +0.318% | 14,419 | +3.786% |
| 2025-08-28 | 117.05 | 117.28 | 117.01 | 117.02 | +0.051% | 127,014 | +4.116% |
| 2025-08-27 | 117.04 | 117.28 | 116.95 | 116.96 | -0.300% | 35,394 | +4.169% |
| 2025-08-26 | 117.06 | 117.33 | 116.93 | 117.32 | +0.385% | 14,757 | +3.857% |
| 2025-08-25 | 117.07 | 117.09 | 116.87 | 116.87 | -0.150% | 9,852 | +4.257% |
| 2025-08-22 | 117.16 | 117.18 | 116.96 | 117.04 | +0.014% | 10,309 | +4.100% |
| 2025-08-21 | 117.02 | 117.20 | 116.88 | 117.02 | -0.013% | 2,175,639 | +4.115% |
| 2025-08-20 | 117.12 | 117.19 | 116.98 | 117.04 | -0.150% | 32,213 | +4.102% |
| 2025-08-19 | 116.96 | 117.22 | 116.95 | 117.22 | +0.007% | 20,325 | +3.946% |
| 2025-08-18 | 116.93 | 117.21 | 116.90 | 117.21 | +0.254% | 12,123 | +3.953% |
| 2025-08-15 | 117.08 | 117.08 | 116.82 | 116.91 | +0.090% | 64,402 | +4.217% |
| 2025-08-14 | 117.08 | 117.09 | 116.80 | 116.80 | +0.017% | 35,986 | +4.311% |
| 2025-08-13 | 116.90 | 117.16 | 116.78 | 116.78 | -0.109% | 21,286 | +4.329% |
| 2025-08-12 | 116.86 | 117.12 | 116.86 | 116.91 | +0.170% | 28,839 | +4.216% |
| 2025-08-11 | 116.98 | 116.98 | 116.71 | 116.71 | -0.093% | 3,826 | +4.393% |
| 2025-08-08 | 116.98 | 116.98 | 110.00 | 116.82 | -0.170% | 40,523 | +4.296% |
| 2025-08-07 | 116.96 | 117.02 | 116.70 | 117.02 | +0.034% | 101,305 | +4.119% |
| 2025-08-06 | 116.92 | 116.98 | 116.66 | 116.98 | -0.047% | 31,059 | +4.155% |
| 2025-08-05 | 116.78 | 117.04 | 116.64 | 117.04 | +0.335% | 22,991 | +4.106% |
| 2025-08-04 | 116.83 | 117.02 | 116.64 | 116.64 | -0.244% | 51,307 | +4.454% |
| 2025-08-01 | 116.70 | 116.93 | 116.70 | 116.93 | +0.215% | 39,779 | +4.199% |
| 2025-07-31 | 116.82 | 116.88 | 116.55 | 116.68 | +0.142% | 14,994 | +4.424% |
| 2025-07-30 | 116.64 | 116.78 | 116.51 | 116.51 | -0.040% | 30,245 | +4.572% |
| 2025-07-29 | 116.62 | 116.76 | 116.56 | 116.56 | +0.047% | 40,072 | +4.530% |
| 2025-07-28 | 116.74 | 116.74 | 116.50 | 116.50 | -0.253% | 4,247 | +4.580% |
| 2025-07-25 | 116.60 | 116.80 | 116.48 | 116.80 | +0.280% | 20,297 | +4.315% |
| 2025-07-24 | 116.60 | 116.72 | 116.47 | 116.47 | -0.245% | 10,193 | +4.608% |
| 2025-07-23 | 116.76 | 116.76 | 116.76 | 116.76 | +0.288% | 469 | +4.351% |
| 2025-07-22 | 116.54 | 116.80 | 116.41 | 116.43 | -0.253% | 62,801 | +4.651% |
| 2025-07-21 | 116.67 | 116.78 | 116.39 | 116.72 | -0.047% | 21,484 | +4.387% |
| 2025-07-18 | 116.64 | 116.78 | 116.39 | 116.78 | +0.335% | 69,137 | +4.338% |
| 2025-07-17 | 116.50 | 116.64 | 116.39 | 116.39 | -0.270% | 15,112 | +4.687% |
| 2025-07-16 | 116.46 | 116.70 | 116.41 | 116.70 | +0.004% | 95,215 | +4.405% |
| 2025-07-15 | 116.42 | 116.69 | 116.42 | 116.69 | +0.288% | 11,258 | +4.409% |
| 2025-07-14 | 116.40 | 116.40 | 116.29 | 116.36 | -0.083% | 9,644 | +4.710% |
| 2025-07-11 | 116.42 | 116.67 | 116.29 | 116.46 | +0.147% | 15,309 | +4.623% |
| 2025-07-10 | 116.40 | 116.54 | 116.29 | 116.29 | -0.282% | 34,181 | +4.777% |
| 2025-07-09 | 116.36 | 116.61 | 116.36 | 116.61 | +0.345% | 66,289 | +4.481% |
| 2025-07-08 | 116.33 | 116.45 | 116.21 | 116.21 | -0.020% | 27,516 | +4.842% |
| 2025-07-07 | 116.34 | 116.61 | 116.15 | 116.24 | -0.243% | 39,061 | +4.821% |
| 2025-07-03 | 116.40 | 116.52 | 116.32 | 116.52 | -0.030% | 9,835 | +4.566% |
| 2025-07-02 | 116.38 | 116.55 | 116.17 | 116.55 | +0.362% | 78,669 | +4.535% |
| 2025-07-01 | 116.28 | 116.42 | 116.13 | 116.13 | -0.010% | 114,974 | +4.914% |
| 2025-06-30 | 116.40 | 116.46 | 116.03 | 116.15 | -0.253% | 170,918 | +4.903% |
| 2025-06-27 | 116.24 | 116.44 | 116.13 | 116.44 | 0.000% | 118,141 | +4.638% |
| 2025-06-26 | 116.38 | 116.49 | 116.13 | 116.44 | +0.322% | 50,692 | +4.638% |
| 2025-06-25 | 116.20 | 116.43 | 116.07 | 116.07 | +0.000% | 60,237 | +4.975% |
| 2025-06-24 | 116.16 | 116.32 | 116.05 | 116.07 | +0.017% | 5,704 | +4.975% |
| 2025-06-23 | 116.30 | 116.41 | 116.05 | 116.05 | -0.030% | 51,885 | +4.993% |
| 2025-06-20 | 116.12 | 116.28 | 116.03 | 116.08 | -0.035% | 44,559 | +4.962% |
| 2025-06-18 | 116.09 | 116.35 | 115.99 | 116.12 | +0.133% | 31,011 | +4.926% |
| 2025-06-17 | 116.07 | 116.24 | 115.97 | 115.97 | -0.300% | 56,385 | +5.066% |
| 2025-06-16 | 116.20 | 116.31 | 115.95 | 116.31 | +0.345% | 21,066 | +4.751% |
| 2025-06-13 | 116.20 | 116.21 | 115.91 | 115.91 | 0.000% | 30,866 | +5.112% |
| 2025-06-12 | 116.04 | 116.18 | 115.91 | 115.91 | +0.052% | 11,153 | +5.112% |
| 2025-06-11 | 115.98 | 116.23 | 115.85 | 115.85 | -0.280% | 23,615 | +5.167% |
| 2025-06-10 | 116.10 | 116.23 | 115.85 | 116.18 | +0.288% | 50,937 | +4.872% |
| 2025-06-09 | 115.96 | 116.21 | 115.83 | 115.85 | -0.300% | 164,661 | +5.174% |
| 2025-06-06 | 116.08 | 116.19 | 115.83 | 116.19 | +0.055% | 10,741 | +4.859% |
| 2025-06-05 | 116.10 | 116.13 | 115.96 | 116.13 | +0.307% | 18,992 | +4.917% |
| 2025-06-04 | 115.97 | 116.15 | 115.77 | 115.77 | -0.320% | 21,374 | +5.239% |
| 2025-06-03 | 115.88 | 116.15 | 115.77 | 116.15 | +0.201% | 16,011 | +4.903% |
| 2025-06-02 | 115.86 | 116.11 | 115.75 | 115.91 | +0.171% | 95,054 | +5.114% |
| 2025-05-30 | 115.83 | 116.04 | 115.71 | 115.71 | 0.000% | 102,942 | +5.294% |
| 2025-05-29 | 115.98 | 116.00 | 115.71 | 115.71 | -0.292% | 81,027 | +5.294% |
| 2025-05-28 | 115.80 | 116.05 | 115.69 | 116.05 | +0.289% | 16,684 | +4.986% |
| 2025-05-27 | 115.78 | 116.03 | 115.67 | 115.72 | 0.000% | 14,502 | +5.289% |
| 2025-05-23 | 115.78 | 115.78 | 115.70 | 115.72 | +0.064% | 186,725 | +5.289% |
| 2025-05-22 | 115.90 | 115.90 | 115.65 | 115.65 | +0.042% | 4,699 | +5.356% |
| 2025-05-21 | 115.84 | 115.95 | 115.59 | 115.60 | +0.020% | 118,587 | +5.400% |
| 2025-05-20 | 115.84 | 115.84 | 115.57 | 115.57 | -0.310% | 64,976 | +5.421% |
| 2025-05-19 | 115.68 | 115.93 | 115.57 | 115.93 | +0.328% | 50,278 | +5.095% |
| 2025-05-16 | 115.82 | 115.95 | 115.55 | 115.55 | -0.310% | 52,511 | +5.439% |
| 2025-05-15 | 115.81 | 115.91 | 115.65 | 115.91 | +0.035% | 69,684 | +5.113% |
| 2025-05-14 | 115.76 | 115.87 | 115.66 | 115.87 | +0.177% | 8,355 | +5.149% |
| 2025-05-13 | 115.62 | 115.76 | 115.47 | 115.67 | +0.158% | 26,259 | +5.336% |
| 2025-05-12 | 115.60 | 115.74 | 115.49 | 115.49 | +0.010% | 1,873 | +5.502% |
| 2025-05-09 | 115.66 | 115.66 | 115.47 | 115.47 | +0.007% | 27,326 | +5.512% |
| 2025-05-08 | 115.58 | 115.85 | 115.47 | 115.47 | -0.133% | 16,352 | +5.520% |
| 2025-05-07 | 115.56 | 115.83 | 115.45 | 115.62 | +0.185% | 62,575 | +5.380% |
| 2025-05-06 | 115.54 | 115.79 | 115.40 | 115.41 | -0.131% | 133,940 | +5.575% |
| 2025-05-05 | 115.58 | 115.83 | 115.33 | 115.56 | -0.186% | 5,853 | +5.436% |
| 2025-05-02 | 115.66 | 115.77 | 115.44 | 115.77 | +0.083% | 35,297 | +5.240% |
| 2025-05-01 | 115.51 | 115.68 | 115.51 | 115.68 | +0.270% | 76,575 | +5.327% |
| 2025-04-30 | 115.48 | 115.54 | 115.37 | 115.37 | -0.254% | 68,174 | +5.611% |
| 2025-04-29 | 115.45 | 115.66 | 115.34 | 115.66 | +0.139% | 33,912 | +5.344% |
| 2025-04-28 | 115.58 | 115.69 | 115.33 | 115.50 | -0.160% | 22,294 | +5.490% |
| 2025-04-25 | 115.42 | 115.68 | 115.31 | 115.68 | +0.010% | 58,749 | +5.321% |
| 2025-04-24 | 115.56 | 115.67 | 115.26 | 115.67 | +0.052% | 56,641 | +5.331% |
| 2025-04-23 | 115.38 | 115.61 | 115.25 | 115.61 | +0.324% | 84,525 | +5.386% |
| 2025-04-22 | 115.36 | 115.61 | 115.24 | 115.24 | +0.061% | 338,143 | +5.728% |
| 2025-04-21 | 115.65 | 115.66 | 115.17 | 115.17 | -0.050% | 112,027 | +5.793% |
| 2025-04-17 | 115.34 | 115.88 | 115.23 | 115.23 | -0.320% | 218,002 | +5.740% |
| 2025-04-16 | 115.44 | 115.69 | 115.19 | 115.60 | +0.055% | 324,189 | +5.402% |
| 2025-04-15 | 115.28 | 115.53 | 115.17 | 115.53 | +0.185% | 17,170 | +5.459% |
| 2025-04-14 | 115.26 | 115.40 | 115.26 | 115.32 | 0.000% | 26,652 | +5.654% |