ITPUF
ISHARES II PLC TIPS UCIT
stockOTCETF
EODOct 2, 2026
115.45USD-0.114%(-0.13)837
ITPUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 115.45 | 115.45 | 115.45 | 115.45 | -0.114% | 837 | 0.000% |
| 2026-10-01 | 115.25 | 115.58 | 115.25 | 115.58 | +0.411% | 3,875 | -0.114% |
| 2026-09-29 | 115.11 | 115.11 | 115.11 | 115.11 | -0.412% | 6,847 | +0.296% |
| 2026-09-28 | 115.20 | 115.59 | 115.20 | 115.59 | +0.430% | 1,075 | -0.117% |
| 2026-09-25 | 115.39 | 115.39 | 115.09 | 115.09 | -0.211% | 16,723 | +0.313% |
| 2026-09-24 | 115.33 | 115.33 | 115.33 | 115.33 | +0.618% | 3,779 | +0.100% |
| 2026-09-23 | 115.19 | 115.37 | 114.63 | 114.63 | -0.827% | 3,630 | +0.719% |
| 2026-09-22 | 115.58 | 115.58 | 115.58 | 115.58 | -0.085% | 1,637 | -0.114% |
| 2026-09-21 | 115.63 | 115.68 | 115.63 | 115.68 | +0.154% | 1,804 | -0.199% |
| 2026-09-18 | 115.75 | 115.75 | 115.50 | 115.50 | -0.512% | 3,982 | -0.045% |
| 2026-09-17 | 115.89 | 116.10 | 115.89 | 116.10 | -0.242% | 1,215 | -0.557% |
| 2026-09-16 | 116.15 | 116.38 | 115.99 | 116.38 | +0.376% | 1,867 | -0.798% |
| 2026-09-15 | 115.94 | 115.94 | 115.94 | 115.94 | -0.042% | 2,723 | -0.425% |
| 2026-09-14 | 116.20 | 116.20 | 115.99 | 115.99 | -0.134% | 6,450 | -0.467% |
| 2026-09-11 | 116.29 | 116.29 | 116.12 | 116.15 | -0.043% | 3,970 | -0.600% |
| 2026-09-10 | 116.37 | 116.37 | 116.20 | 116.20 | -0.248% | 2,728 | -0.643% |
| 2026-09-09 | 116.55 | 116.55 | 116.49 | 116.49 | -0.173% | 570 | -0.890% |
| 2026-09-08 | 116.57 | 116.69 | 116.57 | 116.69 | +0.169% | 5,843 | -1.061% |
| 2026-09-04 | 116.46 | 116.49 | 116.46 | 116.49 | -0.105% | 1,716 | -0.894% |
| 2026-09-03 | 116.61 | 116.61 | 116.61 | 116.61 | +0.178% | 744 | -0.999% |
| 2026-09-02 | 116.51 | 116.55 | 116.41 | 116.41 | -0.068% | 2,246 | -0.823% |
| 2026-09-01 | 116.49 | 116.49 | 116.49 | 116.49 | +0.115% | 1,194 | -0.890% |
| 2026-08-31 | 116.39 | 116.39 | 116.35 | 116.35 | -0.094% | 2,673 | -0.776% |
| 2026-08-28 | 116.46 | 116.46 | 116.46 | 116.46 | -0.157% | 2,198 | -0.869% |
| 2026-08-27 | 116.72 | 116.72 | 116.54 | 116.65 | +0.039% | 13,116 | -1.025% |
| 2026-08-26 | 116.60 | 116.60 | 116.60 | 116.60 | -0.009% | 2,575 | -0.986% |
| 2026-08-25 | 116.69 | 116.69 | 116.61 | 116.61 | -0.022% | 1,327 | -0.995% |
| 2026-08-24 | 116.74 | 116.74 | 116.64 | 116.64 | -0.016% | 4,493 | -1.016% |
| 2026-08-21 | 116.75 | 116.79 | 116.65 | 116.65 | -0.012% | 2,388 | -1.032% |
| 2026-08-20 | 116.67 | 116.67 | 116.67 | 116.67 | -0.229% | 572 | -1.043% |
| 2026-08-19 | 116.75 | 116.94 | 116.44 | 116.94 | +0.363% | 3,845 | -1.270% |
| 2026-08-18 | 116.29 | 116.68 | 116.29 | 116.51 | +0.067% | 1,041 | -0.911% |
| 2026-08-17 | 116.56 | 116.56 | 116.43 | 116.43 | +0.073% | 3,838 | -0.845% |
| 2026-08-14 | 116.47 | 116.47 | 116.35 | 116.35 | -0.333% | 2,118 | -0.772% |
| 2026-08-13 | 116.64 | 116.74 | 116.64 | 116.74 | +0.048% | 5,547 | -1.103% |
| 2026-08-12 | 116.57 | 116.68 | 116.57 | 116.68 | +0.314% | 2,377 | -1.056% |
| 2026-08-11 | 116.36 | 116.36 | 115.89 | 116.32 | -0.037% | 2,071 | -0.745% |
| 2026-08-10 | 116.55 | 116.55 | 116.29 | 116.36 | -0.338% | 2,416 | -0.783% |
| 2026-08-07 | 116.70 | 116.76 | 116.70 | 116.76 | +0.413% | 3,856 | -1.118% |
| 2026-08-06 | 116.28 | 116.28 | 116.28 | 116.28 | -0.137% | 1,192 | -0.710% |
| 2026-08-05 | 116.42 | 116.44 | 116.42 | 116.44 | +0.024% | 3,315 | -0.846% |
| 2026-08-04 | 116.33 | 116.41 | 116.33 | 116.41 | -0.216% | 2,670 | -0.822% |
| 2026-08-03 | 116.45 | 116.66 | 116.45 | 116.66 | +0.224% | 545 | -1.036% |
| 2026-07-31 | 116.40 | 116.40 | 116.40 | 116.40 | -0.002% | 2,090 | -0.815% |
| 2026-07-30 | 116.40 | 116.40 | 116.40 | 116.40 | +0.250% | 760 | -0.817% |
| 2026-07-29 | 116.11 | 116.11 | 116.11 | 116.11 | +0.003% | 931 | -0.569% |
| 2026-07-28 | 116.11 | 116.11 | 116.11 | 116.11 | -0.099% | 2,099 | -0.566% |
| 2026-07-27 | 116.11 | 116.22 | 116.11 | 116.22 | -0.006% | 772 | -0.664% |
| 2026-07-24 | 116.23 | 116.23 | 116.23 | 116.23 | -0.239% | 1,244 | -0.670% |
| 2026-07-23 | 116.21 | 116.51 | 116.21 | 116.51 | +0.002% | 1,669 | -0.908% |
| 2026-07-22 | 116.28 | 116.50 | 116.28 | 116.50 | +0.083% | 1,520 | -0.906% |
| 2026-07-21 | 116.32 | 116.41 | 116.32 | 116.41 | +0.054% | 2,357 | -0.823% |
| 2026-07-20 | 116.23 | 116.35 | 116.23 | 116.35 | -0.056% | 4,325 | -0.769% |
| 2026-07-17 | 116.41 | 116.41 | 116.41 | 116.41 | +0.112% | 1,600 | -0.825% |
| 2026-07-16 | 116.28 | 116.28 | 116.28 | 116.28 | -0.243% | 749 | -0.713% |
| 2026-07-15 | 116.27 | 116.56 | 116.27 | 116.56 | -0.008% | 839 | -0.954% |
| 2026-07-14 | 116.34 | 116.57 | 116.34 | 116.57 | +0.276% | 1,198 | -0.962% |
| 2026-07-13 | 116.42 | 116.42 | 116.25 | 116.25 | -0.109% | 1,865 | -0.689% |
| 2026-07-10 | 116.38 | 116.38 | 116.38 | 116.38 | -0.484% | 1,393 | -0.798% |
| 2026-07-09 | 116.37 | 116.94 | 116.37 | 116.94 | -0.073% | 6,807 | -1.277% |
| 2026-07-08 | 116.35 | 117.03 | 116.31 | 117.03 | +0.445% | 6,389 | -1.350% |
| 2026-07-07 | 116.21 | 116.51 | 116.21 | 116.51 | -0.222% | 5,304 | -0.911% |
| 2026-07-06 | 116.45 | 116.77 | 116.45 | 116.77 | +0.633% | 1,210 | -1.130% |
| 2026-07-02 | 115.92 | 116.56 | 115.92 | 116.04 | -0.090% | 6,496 | -0.505% |
| 2026-07-01 | 116.14 | 116.14 | 116.14 | 116.14 | +0.068% | 1,884 | -0.595% |
| 2026-06-30 | 116.19 | 116.19 | 116.06 | 116.06 | -0.088% | 2,286 | -0.527% |
| 2026-06-29 | 116.16 | 116.16 | 116.16 | 116.16 | -0.037% | 410 | -0.614% |
| 2026-06-26 | 116.07 | 116.23 | 116.07 | 116.21 | +0.282% | 2,258 | -0.651% |
| 2026-06-25 | 116.00 | 116.15 | 115.88 | 115.88 | +0.233% | 4,165 | -0.371% |
| 2026-06-24 | 115.88 | 115.90 | 115.61 | 115.61 | -0.164% | 12,993 | -0.139% |
| 2026-06-23 | 115.80 | 115.80 | 115.80 | 115.80 | -0.153% | 432 | -0.302% |
| 2026-06-22 | 115.94 | 115.98 | 115.90 | 115.98 | +0.066% | 3,225 | -0.454% |
| 2026-06-18 | 115.92 | 116.01 | 115.90 | 115.90 | -0.104% | 3,449 | -0.388% |
| 2026-06-17 | 116.49 | 116.49 | 116.02 | 116.02 | -0.197% | 830 | -0.492% |
| 2026-06-16 | 116.25 | 116.25 | 116.25 | 116.25 | -0.107% | 738 | -0.688% |
| 2026-06-15 | 116.50 | 116.50 | 116.37 | 116.37 | -0.078% | 701 | -0.795% |
| 2026-06-12 | 116.32 | 116.47 | 116.32 | 116.47 | +0.401% | 3,548 | -0.872% |
| 2026-06-11 | 116.39 | 116.39 | 116.00 | 116.00 | -0.340% | 260 | -0.474% |
| 2026-06-10 | 116.40 | 116.40 | 116.40 | 116.40 | +0.050% | 2,608 | -0.813% |
| 2026-06-09 | 116.46 | 116.46 | 116.34 | 116.34 | +0.082% | 1,819 | -0.763% |
| 2026-06-08 | 116.31 | 116.63 | 116.24 | 116.24 | +0.588% | 1,667 | -0.682% |
| 2026-06-05 | 116.27 | 116.27 | 115.56 | 115.56 | -0.700% | 1,190 | -0.098% |
| 2026-06-04 | 116.36 | 116.52 | 116.36 | 116.38 | -0.279% | 1,978 | -0.798% |
| 2026-06-03 | 116.55 | 116.70 | 116.55 | 116.70 | +0.063% | 1,615 | -1.075% |
| 2026-06-02 | 116.62 | 116.63 | 116.62 | 116.63 | -0.030% | 461 | -1.013% |
| 2026-06-01 | 116.52 | 116.67 | 116.52 | 116.67 | -0.003% | 2,951 | -1.042% |
| 2026-05-29 | 116.46 | 116.67 | 116.46 | 116.67 | -0.069% | 32,253 | -1.045% |
| 2026-05-28 | 116.25 | 116.75 | 116.25 | 116.75 | +0.276% | 7,486 | -1.113% |
| 2026-05-27 | 116.30 | 116.43 | 116.30 | 116.43 | +0.159% | 3,040 | -0.840% |
| 2026-05-26 | 116.16 | 116.24 | 116.16 | 116.24 | -0.205% | 2,289 | -0.683% |
| 2026-05-22 | 116.13 | 116.48 | 116.13 | 116.48 | +0.085% | 992 | -0.886% |
| 2026-05-21 | 116.41 | 116.41 | 116.38 | 116.38 | +0.224% | 8,879 | -0.803% |
| 2026-05-20 | 116.22 | 116.35 | 116.12 | 116.12 | +0.054% | 2,305 | -0.581% |
| 2026-05-19 | 116.25 | 116.25 | 116.06 | 116.06 | -0.302% | 1,706 | -0.527% |
| 2026-05-15 | 116.24 | 116.41 | 116.24 | 116.41 | -0.159% | 780 | -0.827% |
| 2026-05-14 | 116.60 | 116.60 | 116.60 | 116.60 | +0.266% | 614 | -0.985% |
| 2026-05-13 | 116.62 | 116.62 | 116.29 | 116.29 | -0.695% | 665 | -0.722% |
| 2026-05-12 | 116.78 | 117.13 | 116.56 | 117.10 | +0.467% | 3,679 | -1.412% |
| 2026-05-11 | 116.56 | 116.56 | 116.56 | 116.56 | -0.271% | 699 | -0.951% |
| 2026-05-08 | 116.44 | 116.88 | 116.44 | 116.88 | +1.091% | 20,458 | -1.220% |
| 2026-05-07 | 116.33 | 116.33 | 115.61 | 115.61 | -0.701% | 2,604 | -0.142% |
| 2026-05-06 | 117.23 | 117.23 | 116.32 | 116.43 | -0.162% | 1,746 | -0.843% |
| 2026-05-05 | 116.51 | 116.66 | 116.51 | 116.62 | +0.084% | 38,595 | -1.003% |
| 2026-05-04 | 116.55 | 116.55 | 116.46 | 116.52 | +0.002% | 3,427 | -0.920% |
| 2026-05-01 | 116.52 | 116.52 | 116.52 | 116.52 | +0.109% | 717 | -0.918% |
| 2026-04-30 | 116.36 | 116.39 | 116.36 | 116.39 | -0.003% | 2,095 | -0.810% |
| 2026-04-29 | 116.40 | 116.40 | 116.40 | 116.40 | +0.017% | 1,220 | -0.813% |
| 2026-04-28 | 116.38 | 116.38 | 116.38 | 116.38 | -0.049% | 1,245 | -0.796% |
| 2026-04-27 | 116.43 | 116.43 | 116.43 | 116.43 | +0.330% | 10,969 | -0.845% |
| 2026-04-24 | 116.21 | 116.21 | 116.05 | 116.05 | +0.003% | 2,564 | -0.517% |
| 2026-04-23 | 116.05 | 116.05 | 116.05 | 116.05 | +0.052% | 398 | -0.514% |
| 2026-04-22 | 115.99 | 115.99 | 115.99 | 115.99 | +0.080% | 1,873 | -0.462% |
| 2026-04-21 | 116.03 | 116.03 | 115.89 | 115.89 | -0.401% | 1,065 | -0.382% |
| 2026-04-20 | 115.97 | 116.36 | 115.97 | 116.36 | +0.277% | 1,021 | -0.781% |
| 2026-04-17 | 116.13 | 116.13 | 115.94 | 116.04 | +0.080% | 3,258 | -0.507% |
| 2026-04-16 | 116.09 | 116.09 | 115.94 | 115.94 | -0.214% | 6,006 | -0.427% |
| 2026-04-15 | 115.90 | 116.19 | 115.90 | 116.19 | +0.251% | 1,973 | -0.640% |
| 2026-04-14 | 115.90 | 115.90 | 115.90 | 115.90 | -0.761% | 1,382 | -0.391% |
| 2026-04-13 | 115.86 | 116.79 | 115.76 | 116.79 | +0.944% | 12,152 | -1.149% |
| 2026-04-10 | 115.78 | 115.80 | 115.70 | 115.70 | +0.068% | 2,444 | -0.216% |
| 2026-04-09 | 115.74 | 115.74 | 115.62 | 115.62 | +0.034% | 2,644 | -0.148% |
| 2026-04-08 | 115.58 | 115.58 | 115.58 | 115.58 | -0.338% | 1,744 | -0.114% |
| 2026-04-07 | 115.68 | 115.97 | 115.31 | 115.97 | +0.447% | 5,966 | -0.452% |
| 2026-04-06 | 115.46 | 115.46 | 115.46 | 115.46 | -0.155% | 556 | -0.007% |
| 2026-04-02 | 115.58 | 115.64 | 115.27 | 115.64 | +0.123% | 4,317 | -0.162% |
| 2026-04-01 | 115.49 | 115.49 | 115.49 | 115.49 | +0.175% | 3,456 | -0.039% |
| 2026-03-31 | 115.62 | 115.62 | 115.29 | 115.29 | -0.140% | 989 | +0.137% |
| 2026-03-30 | 115.45 | 115.45 | 115.45 | 115.45 | +0.349% | 773 | -0.003% |
| 2026-03-27 | 115.05 | 115.05 | 115.05 | 115.05 | -0.109% | 407 | +0.346% |
| 2026-03-26 | 115.18 | 115.18 | 115.18 | 115.18 | +0.368% | 1,283 | +0.236% |
| 2026-03-25 | 115.08 | 115.08 | 114.76 | 114.76 | -0.288% | 2,009 | +0.605% |
| 2026-03-24 | 115.09 | 115.09 | 115.09 | 115.09 | -0.087% | 2,448 | +0.315% |
| 2026-03-23 | 115.19 | 115.19 | 115.19 | 115.19 | -0.047% | 476 | +0.228% |
| 2026-03-20 | 115.24 | 115.24 | 115.24 | 115.24 | -0.377% | 776 | +0.181% |
| 2026-03-18 | 115.86 | 115.86 | 115.68 | 115.68 | -0.402% | 2,116 | -0.197% |
| 2026-03-17 | 115.57 | 116.19 | 115.57 | 116.14 | +0.820% | 5,315 | -0.598% |
| 2026-03-16 | 115.41 | 115.41 | 115.20 | 115.20 | -0.144% | 2,102 | +0.217% |
| 2026-03-13 | 115.46 | 115.46 | 115.37 | 115.37 | +0.088% | 2,934 | +0.073% |
| 2026-03-12 | 115.21 | 115.62 | 115.11 | 115.26 | -0.037% | 61,415 | +0.161% |
| 2026-03-11 | 115.31 | 115.31 | 115.31 | 115.31 | -0.143% | 896 | +0.123% |
| 2026-03-10 | 115.49 | 115.49 | 115.36 | 115.47 | +0.389% | 4,308 | -0.020% |
| 2026-03-09 | 115.60 | 115.67 | 115.03 | 115.03 | -0.501% | 2,534 | +0.369% |
| 2026-03-06 | 115.60 | 115.60 | 115.60 | 115.60 | +0.410% | 1,036 | -0.133% |
| 2026-03-05 | 115.13 | 115.13 | 115.13 | 115.13 | +0.021% | 771 | +0.276% |
| 2026-03-04 | 115.09 | 115.11 | 115.09 | 115.11 | -0.145% | 31,764 | +0.297% |
| 2026-03-03 | 115.28 | 115.28 | 115.28 | 115.28 | -0.108% | 982 | +0.152% |
| 2026-03-02 | 115.40 | 115.40 | 115.40 | 115.40 | +0.061% | 448 | +0.044% |
| 2026-02-27 | 115.33 | 115.33 | 115.33 | 115.33 | +0.207% | 2,480 | +0.105% |
| 2026-02-26 | 115.09 | 115.09 | 115.09 | 115.09 | +0.036% | 1,394 | +0.312% |
| 2026-02-25 | 114.94 | 115.05 | 114.94 | 115.05 | +0.125% | 3,221 | +0.348% |
| 2026-02-24 | 114.91 | 114.91 | 114.91 | 114.91 | -0.031% | 1,455 | +0.473% |
| 2026-02-23 | 114.94 | 114.94 | 114.94 | 114.94 | +0.097% | 719 | +0.442% |
| 2026-02-20 | 114.83 | 114.83 | 114.83 | 114.83 | -0.018% | 552 | +0.539% |
| 2026-02-19 | 114.85 | 114.85 | 114.85 | 114.85 | +0.027% | 599 | +0.521% |
| 2026-02-18 | 114.79 | 114.82 | 114.79 | 114.82 | -0.016% | 2,188 | +0.549% |
| 2026-02-17 | 114.84 | 114.84 | 114.84 | 114.84 | -0.027% | 1,098 | +0.532% |
| 2026-02-13 | 114.98 | 114.98 | 114.87 | 114.87 | +0.166% | 5,117 | +0.505% |
| 2026-02-12 | 114.68 | 114.68 | 114.68 | 114.68 | -0.122% | 2,094 | +0.672% |
| 2026-02-11 | 114.82 | 114.82 | 114.82 | 114.82 | -0.089% | 2,513 | +0.549% |
| 2026-02-10 | 114.92 | 114.92 | 114.92 | 114.92 | +0.185% | 1,694 | +0.460% |
| 2026-02-09 | 114.84 | 114.84 | 114.71 | 114.71 | -0.095% | 1,620 | +0.645% |
| 2026-02-06 | 114.82 | 114.82 | 114.57 | 114.82 | +0.207% | 3,092 | +0.549% |
| 2026-02-05 | 114.75 | 114.75 | 114.58 | 114.58 | -0.063% | 6,093 | +0.758% |
| 2026-02-04 | 114.65 | 114.65 | 114.65 | 114.65 | -0.016% | 1,408 | +0.695% |
| 2026-02-03 | 114.67 | 114.67 | 114.67 | 114.67 | -0.068% | 694 | +0.679% |
| 2026-02-02 | 114.67 | 114.75 | 114.67 | 114.75 | -0.022% | 5,572 | +0.610% |
| 2026-01-30 | 114.78 | 114.78 | 114.78 | 114.78 | +0.006% | 4,108 | +0.588% |
| 2026-01-29 | 114.77 | 114.77 | 114.77 | 114.77 | +0.205% | 782 | +0.594% |
| 2026-01-28 | 114.53 | 114.53 | 114.53 | 114.53 | +0.054% | 537 | +0.800% |
| 2026-01-26 | 114.47 | 114.47 | 114.47 | 114.47 | +0.354% | 499 | +0.854% |
| 2026-01-23 | 114.07 | 114.07 | 114.07 | 114.07 | -0.168% | 1,000 | +1.211% |
| 2026-01-22 | 114.31 | 114.31 | 114.26 | 114.26 | -0.081% | 3,608 | +1.041% |
| 2026-01-21 | 114.35 | 114.35 | 114.35 | 114.35 | +0.087% | 1,608 | +0.959% |
| 2026-01-20 | 114.25 | 114.25 | 114.25 | 114.25 | +0.046% | 796 | +1.047% |
| 2026-01-16 | 114.16 | 114.48 | 114.16 | 114.20 | -0.528% | 2,605 | +1.094% |
| 2026-01-15 | 114.41 | 114.81 | 114.41 | 114.81 | +0.269% | 1,839 | +0.560% |
| 2026-01-14 | 114.50 | 114.50 | 114.50 | 114.50 | +0.071% | 2,344 | +0.831% |
| 2026-01-13 | 114.42 | 114.42 | 114.42 | 114.42 | -0.057% | 2,402 | +0.902% |
| 2026-01-12 | 114.50 | 114.50 | 114.37 | 114.48 | +0.106% | 3,952 | +0.845% |
| 2026-01-09 | 114.36 | 114.36 | 114.36 | 114.36 | -0.060% | 437 | +0.952% |
| 2026-01-06 | 114.44 | 114.44 | 114.43 | 114.43 | +0.141% | 1,417 | +0.891% |
| 2026-01-05 | 114.27 | 114.27 | 114.27 | 114.27 | -0.322% | 901 | +1.034% |
| 2025-12-31 | 114.64 | 114.64 | 114.64 | 114.64 | +0.384% | 1,007 | +0.708% |
| 2025-12-30 | 114.20 | 114.20 | 114.20 | 114.20 | -0.026% | 2,999 | +1.095% |
| 2025-12-29 | 114.23 | 114.23 | 114.23 | 114.23 | -1.133% | 10,327 | +1.068% |
| 2025-12-26 | 115.54 | 115.54 | 115.54 | 115.54 | +1.262% | 158 | -0.077% |
| 2025-12-24 | 114.10 | 114.10 | 114.10 | 114.10 | +0.049% | 202 | +1.184% |
| 2025-12-23 | 114.04 | 114.04 | 114.04 | 114.04 | -0.163% | 751 | +1.233% |
| 2025-12-22 | 114.23 | 114.23 | 114.23 | 114.23 | +0.060% | 524 | +1.068% |
| 2025-12-19 | 114.16 | 114.16 | 114.16 | 114.16 | +0.027% | 438 | +1.128% |
| 2025-12-18 | 114.13 | 114.13 | 114.13 | 114.13 | +0.048% | 244 | +1.156% |
| 2025-12-17 | 114.06 | 114.12 | 113.57 | 114.08 | -0.111% | 3,523 | +1.205% |
| 2025-12-16 | 114.11 | 114.20 | 114.11 | 114.20 | +0.178% | 1,122 | +1.092% |
| 2025-12-12 | 114.10 | 114.10 | 114.00 | 114.00 | 0.000% | 1,407 | +1.272% |
| 2025-12-11 | 114.23 | 114.23 | 114.00 | 114.00 | -0.042% | 1,858 | +1.272% |
| 2025-12-09 | 114.05 | 114.05 | 114.05 | 114.05 | -0.040% | 1,931 | +1.229% |
| 2025-12-08 | 114.09 | 114.09 | 114.09 | 114.09 | -0.144% | 2,584 | +1.189% |
| 2025-12-05 | 114.26 | 114.26 | 114.26 | 114.26 | +0.053% | 419 | +1.043% |
| 2025-12-04 | 114.20 | 114.20 | 114.20 | 114.20 | -0.017% | 625 | +1.097% |
| 2025-12-03 | 114.22 | 114.22 | 114.22 | 114.22 | +0.051% | 2,291 | +1.080% |
| 2025-12-02 | 114.17 | 114.17 | 114.16 | 114.16 | +0.278% | 1,504 | +1.132% |
| 2025-11-28 | 114.27 | 114.27 | 113.84 | 113.84 | -0.336% | 3,090 | +1.412% |
| 2025-11-26 | 114.19 | 114.23 | 114.19 | 114.23 | +0.122% | 657 | +1.072% |
| 2025-11-25 | 114.09 | 114.09 | 114.09 | 114.09 | -0.004% | 931 | +1.195% |
| 2025-11-24 | 114.09 | 114.09 | 114.09 | 114.09 | +0.120% | 1,291 | +1.192% |
| 2025-11-21 | 114.00 | 114.00 | 113.90 | 113.95 | -0.002% | 2,084 | +1.313% |
| 2025-11-19 | 113.96 | 113.96 | 113.96 | 113.96 | +0.022% | 876 | +1.311% |
| 2025-11-17 | 113.93 | 113.93 | 113.93 | 113.93 | +0.025% | 1,245 | +1.333% |
| 2025-11-14 | 113.90 | 113.90 | 113.90 | 113.90 | -0.233% | 1,263 | +1.358% |
| 2025-11-12 | 114.13 | 114.17 | 114.13 | 114.17 | +0.092% | 2,830 | +1.122% |
| 2025-11-11 | 114.06 | 114.06 | 114.06 | 114.06 | -0.160% | 757 | +1.215% |
| 2025-11-10 | 113.97 | 114.25 | 113.97 | 114.25 | +0.308% | 827 | +1.054% |
| 2025-11-07 | 113.90 | 113.90 | 113.90 | 113.90 | -0.047% | 1,358 | +1.365% |
| 2025-11-06 | 114.03 | 114.03 | 113.95 | 113.95 | -0.035% | 1,036 | +1.318% |
| 2025-11-04 | 113.99 | 113.99 | 113.99 | 113.99 | +0.455% | 930 | +1.282% |
| 2025-11-03 | 113.94 | 113.94 | 113.47 | 113.47 | -0.337% | 740 | +1.743% |
| 2025-10-31 | 113.86 | 113.86 | 113.86 | 113.86 | +0.044% | 2,583 | +1.399% |
| 2025-10-30 | 113.81 | 113.81 | 113.81 | 113.81 | -0.302% | 4,263 | +1.444% |
| 2025-10-29 | 114.07 | 114.15 | 114.07 | 114.15 | +0.049% | 1,272 | +1.138% |
| 2025-10-28 | 114.20 | 114.20 | 114.10 | 114.10 | -0.140% | 1,608 | +1.187% |
| 2025-10-27 | 114.27 | 114.27 | 114.26 | 114.26 | -0.057% | 5,102 | +1.046% |
| 2025-10-24 | 114.19 | 114.32 | 114.19 | 114.32 | +0.201% | 8,655 | +0.988% |
| 2025-10-22 | 114.26 | 114.26 | 114.09 | 114.09 | -0.167% | 2,776 | +1.191% |
| 2025-10-21 | 114.28 | 114.28 | 114.28 | 114.28 | +0.088% | 936 | +1.022% |
| 2025-10-20 | 114.18 | 114.18 | 114.18 | 114.18 | -0.012% | 561 | +1.111% |
| 2025-10-17 | 114.19 | 114.19 | 114.19 | 114.19 | +0.063% | 809 | +1.099% |
| 2025-10-16 | 114.12 | 114.12 | 114.12 | 114.12 | -0.593% | 438 | +1.163% |
| 2025-10-14 | 114.15 | 114.80 | 114.15 | 114.80 | +1.051% | 863 | +0.563% |
| 2025-10-10 | 114.00 | 114.00 | 113.61 | 113.61 | -0.404% | 4,582 | +1.620% |
| 2025-10-09 | 114.07 | 114.07 | 114.07 | 114.07 | +0.167% | 1,840 | +1.210% |
| 2025-10-07 | 113.88 | 113.88 | 113.88 | 113.88 | +0.030% | 915 | +1.379% |
| 2025-10-06 | 113.85 | 113.85 | 113.85 | 113.85 | -0.024% | 445 | +1.409% |
| 2025-10-03 | 113.87 | 113.87 | 113.87 | 113.87 | +0.016% | 474 | +1.385% |
| 2025-10-02 | 113.85 | 113.85 | 113.85 | 113.85 | -0.053% | 3,151 | +1.402% |
| 2025-10-01 | 113.91 | 113.91 | 113.91 | 113.91 | +0.082% | 3,419 | +1.348% |
| 2025-09-30 | 113.82 | 113.82 | 113.82 | 113.82 | +0.025% | 1,888 | +1.431% |
| 2025-09-29 | 113.79 | 113.79 | 113.79 | 113.79 | -0.009% | 701 | +1.457% |
| 2025-09-26 | 113.80 | 113.80 | 113.80 | 113.80 | +0.064% | 228 | +1.448% |
| 2025-09-25 | 113.73 | 113.73 | 113.73 | 113.73 | -0.443% | 777 | +1.513% |
| 2025-09-24 | 113.92 | 114.24 | 113.92 | 114.24 | -0.003% | 1,446 | +1.063% |
| 2025-09-23 | 113.76 | 114.24 | 113.76 | 114.24 | +0.324% | 1,666 | +1.060% |
| 2025-09-22 | 113.87 | 113.94 | 113.87 | 113.87 | -0.055% | 16,545 | +1.387% |
| 2025-09-19 | 113.93 | 113.93 | 113.93 | 113.93 | +0.159% | 615 | +1.331% |
| 2025-09-18 | 113.92 | 113.92 | 113.75 | 113.75 | -0.383% | 5,273 | +1.492% |
| 2025-09-17 | 114.03 | 114.40 | 114.03 | 114.19 | +0.143% | 1,955 | +1.103% |
| 2025-09-16 | 114.03 | 114.03 | 114.03 | 114.03 | +0.103% | 650 | +1.248% |
| 2025-09-12 | 113.91 | 113.91 | 113.91 | 113.91 | -0.126% | 552 | +1.351% |
| 2025-09-11 | 114.05 | 114.05 | 114.05 | 114.05 | +0.028% | 1,339 | +1.223% |
| 2025-09-10 | 113.81 | 114.02 | 113.81 | 114.02 | -0.001% | 2,776 | +1.252% |
| 2025-09-09 | 114.13 | 114.13 | 114.02 | 114.02 | +0.320% | 3,571 | +1.251% |
| 2025-09-05 | 114.01 | 114.01 | 113.44 | 113.66 | -0.148% | 3,387 | +1.575% |
| 2025-09-04 | 113.83 | 113.83 | 113.83 | 113.83 | -0.003% | 930 | +1.424% |
| 2025-09-03 | 113.83 | 113.83 | 113.83 | 113.83 | -0.012% | 269 | +1.421% |
| 2025-09-02 | 113.85 | 113.85 | 113.85 | 113.85 | -0.045% | 289 | +1.408% |
| 2025-08-29 | 113.90 | 113.90 | 113.90 | 113.90 | +0.167% | 782 | +1.363% |
| 2025-08-28 | 113.87 | 113.87 | 113.71 | 113.71 | -0.085% | 1,395 | +1.532% |
| 2025-08-27 | 113.80 | 113.80 | 113.80 | 113.80 | +0.642% | 2,072 | +1.446% |
| 2025-08-21 | 112.98 | 113.08 | 112.93 | 113.08 | -0.006% | 1,192 | +2.098% |
| 2025-08-20 | 113.08 | 113.08 | 113.08 | 113.08 | +1.067% | 2,855 | +2.092% |
| 2025-08-19 | 111.89 | 111.89 | 111.89 | 111.89 | -0.933% | 463 | +3.182% |
| 2025-08-15 | 113.05 | 113.05 | 112.94 | 112.94 | -0.134% | 1,314 | +2.219% |
| 2025-08-14 | 113.09 | 113.09 | 113.09 | 113.09 | -0.027% | 1,041 | +2.083% |
| 2025-08-13 | 113.13 | 113.13 | 113.13 | 113.13 | +0.207% | 902 | +2.055% |
| 2025-08-12 | 112.89 | 112.89 | 112.89 | 112.89 | -0.087% | 636 | +2.266% |
| 2025-08-11 | 112.99 | 112.99 | 112.99 | 112.99 | +0.142% | 389 | +2.178% |
| 2025-08-06 | 112.96 | 112.96 | 112.83 | 112.83 | -0.075% | 1,066 | +2.323% |
| 2025-08-05 | 112.91 | 112.91 | 112.91 | 112.91 | +0.035% | 931 | +2.246% |
| 2025-08-04 | 112.87 | 112.87 | 112.87 | 112.87 | +0.146% | 922 | +2.281% |
| 2025-08-01 | 112.71 | 112.71 | 112.71 | 112.71 | +0.018% | 294 | +2.430% |
| 2025-07-31 | 112.69 | 112.69 | 112.69 | 112.69 | +0.162% | 411 | +2.449% |
| 2025-07-29 | 112.51 | 112.51 | 112.51 | 112.51 | +0.058% | 735 | +2.615% |
| 2025-07-28 | 112.44 | 112.44 | 112.44 | 112.44 | +0.037% | 316 | +2.675% |
| 2025-07-25 | 112.40 | 112.40 | 112.40 | 112.40 | -0.107% | 1,048 | +2.713% |
| 2025-07-23 | 112.52 | 112.52 | 112.52 | 112.52 | +0.036% | 534 | +2.602% |
| 2025-07-21 | 112.48 | 112.48 | 112.48 | 112.48 | -0.109% | 2,577 | +2.639% |
| 2025-07-18 | 112.60 | 112.60 | 112.60 | 112.60 | +0.469% | 953 | +2.527% |
| 2025-07-17 | 112.47 | 112.47 | 112.08 | 112.08 | -0.114% | 818 | +3.008% |
| 2025-07-16 | 112.21 | 112.21 | 112.21 | 112.21 | -0.028% | 3,633 | +2.890% |
| 2025-07-15 | 112.24 | 112.24 | 112.24 | 112.24 | +0.103% | 1,051 | +2.862% |
| 2025-07-14 | 112.12 | 112.12 | 112.12 | 112.12 | -0.034% | 641 | +2.968% |
| 2025-07-11 | 112.16 | 112.16 | 112.16 | 112.16 | -0.001% | 233 | +2.933% |
| 2025-07-10 | 112.16 | 112.16 | 112.16 | 112.16 | +0.081% | 641 | +2.932% |
| 2025-07-09 | 112.07 | 112.07 | 112.07 | 112.07 | +0.127% | 577 | +3.016% |
| 2025-07-07 | 111.93 | 111.93 | 111.93 | 111.93 | -0.072% | 1,204 | +3.147% |
| 2025-07-03 | 111.91 | 112.01 | 111.91 | 112.01 | -0.032% | 802 | +3.073% |
| 2025-07-02 | 112.04 | 112.04 | 112.04 | 112.04 | +0.047% | 1,965 | +3.040% |
| 2025-07-01 | 111.99 | 111.99 | 111.99 | 111.99 | -0.150% | 2,559 | +3.088% |
| 2025-06-30 | 112.16 | 112.16 | 112.16 | 112.16 | +0.170% | 206 | +2.933% |
| 2025-06-27 | 111.97 | 111.97 | 111.97 | 111.97 | +0.027% | 326 | +3.108% |
| 2025-06-26 | 111.94 | 111.94 | 111.94 | 111.94 | +0.148% | 1,392 | +3.136% |
| 2025-06-25 | 111.55 | 111.77 | 111.55 | 111.77 | +0.078% | 1,257 | +3.289% |
| 2025-06-24 | 111.69 | 111.69 | 111.69 | 111.69 | -0.143% | 3,752 | +3.369% |
| 2025-06-23 | 111.85 | 111.85 | 111.85 | 111.85 | +0.557% | 656 | +3.221% |
| 2025-06-20 | 111.61 | 111.61 | 111.23 | 111.23 | -0.370% | 3,587 | +3.796% |
| 2025-06-18 | 111.50 | 111.64 | 111.50 | 111.64 | +0.296% | 3,261 | +3.412% |
| 2025-06-17 | 111.31 | 111.31 | 111.31 | 111.31 | -0.002% | 582 | +3.718% |
| 2025-06-16 | 111.31 | 111.31 | 111.31 | 111.31 | -0.019% | 294 | +3.716% |
| 2025-06-13 | 111.33 | 111.33 | 111.33 | 111.33 | +0.059% | 314 | +3.696% |
| 2025-06-12 | 111.27 | 111.27 | 111.27 | 111.27 | +0.208% | 552 | +3.757% |
| 2025-06-11 | 111.12 | 111.12 | 111.04 | 111.04 | -0.211% | 1,401 | +3.973% |
| 2025-06-10 | 111.27 | 111.27 | 111.27 | 111.27 | -0.220% | 359 | +3.754% |
| 2025-06-05 | 111.57 | 111.57 | 111.52 | 111.52 | -0.118% | 609 | +3.525% |
| 2025-06-04 | 111.65 | 111.65 | 111.65 | 111.65 | +0.371% | 542 | +3.404% |
| 2025-06-03 | 111.24 | 111.24 | 111.24 | 111.24 | -0.377% | 464 | +3.787% |
| 2025-06-02 | 111.66 | 111.66 | 111.66 | 111.66 | -0.078% | 1,471 | +3.395% |
| 2025-05-27 | 111.75 | 111.75 | 111.75 | 111.75 | +0.276% | 328 | +3.315% |
| 2025-05-23 | 111.44 | 111.44 | 111.44 | 111.44 | +0.170% | 1,875 | +3.600% |
| 2025-05-22 | 111.25 | 111.25 | 111.25 | 111.25 | -0.076% | 35,423 | +3.776% |
| 2025-05-21 | 111.33 | 111.33 | 111.33 | 111.33 | +0.034% | 992 | +3.697% |
| 2025-05-20 | 111.30 | 111.30 | 111.30 | 111.30 | +0.135% | 162 | +3.732% |
| 2025-05-19 | 111.15 | 111.15 | 111.15 | 111.15 | +0.122% | 1,742 | +3.872% |
| 2025-05-16 | 111.01 | 111.01 | 111.01 | 111.01 | +0.312% | 469 | +3.999% |
| 2025-05-13 | 110.67 | 110.67 | 110.67 | 110.67 | -0.756% | 2,723 | +4.324% |
| 2025-05-07 | 111.51 | 111.51 | 111.51 | 111.51 | -0.091% | 167 | +3.535% |
| 2025-05-02 | 111.61 | 111.61 | 111.61 | 111.61 | -0.196% | 814 | +3.441% |
| 2025-04-30 | 111.83 | 111.83 | 111.83 | 111.83 | +0.530% | 301 | +3.238% |
| 2025-04-28 | 111.64 | 111.64 | 111.01 | 111.24 | -0.087% | 1,635 | +3.785% |
| 2025-04-25 | 111.34 | 111.34 | 111.34 | 111.34 | +0.052% | 510 | +3.695% |
| 2025-04-24 | 111.28 | 111.28 | 111.28 | 111.28 | -0.704% | 441 | +3.750% |
| 2025-04-23 | 112.07 | 112.07 | 112.07 | 112.07 | +0.921% | 598 | +3.019% |
| 2025-04-17 | 110.91 | 111.04 | 110.91 | 111.04 | +0.165% | 1,568 | +3.968% |
| 2025-04-15 | 110.86 | 110.86 | 110.86 | 110.86 | +0.180% | 2,188 | +4.140% |
| 2025-04-14 | 110.66 | 110.66 | 110.66 | 110.66 | +0.624% | 3,488 | +4.327% |
| 2025-04-11 | 109.98 | 109.98 | 109.98 | 109.98 | -1.003% | 503 | +4.978% |
| 2025-04-09 | 110.89 | 111.09 | 110.89 | 111.09 | -0.251% | 1,463 | +3.925% |
| 2025-04-07 | 111.37 | 111.37 | 111.37 | 111.37 | -0.118% | 1,038 | +3.663% |
| 2025-04-04 | 111.50 | 111.50 | 111.50 | 111.50 | +0.002% | 6,503 | +3.541% |
| 2025-04-03 | 111.50 | 111.50 | 111.50 | 111.50 | +0.408% | 2,474 | +3.544% |
| 2025-04-02 | 111.05 | 111.05 | 111.05 | 111.05 | +0.318% | 450 | +3.966% |
| 2025-03-27 | 110.69 | 110.69 | 110.69 | 110.69 | +0.304% | 668 | +4.297% |
| 2025-03-26 | 110.36 | 110.36 | 110.36 | 110.36 | +0.124% | 1,758 | +4.614% |
| 2025-03-24 | 110.22 | 110.22 | 110.22 | 110.22 | -0.172% | 429 | +4.743% |
| 2025-03-21 | 110.41 | 110.41 | 110.41 | 110.41 | +0.835% | 1,474 | +4.563% |
| 2025-03-18 | 109.78 | 110.02 | 109.50 | 109.50 | -0.457% | 8,667 | +5.437% |
| 2025-03-14 | 110.00 | 110.00 | 110.00 | 110.00 | -0.046% | 2,003 | +4.955% |
| 2025-03-13 | 110.05 | 110.05 | 110.05 | 110.05 | +0.008% | 1,761 | +4.906% |
| 2025-03-12 | 110.04 | 110.04 | 110.04 | 110.04 | +0.116% | 611 | +4.914% |
| 2025-03-11 | 110.20 | 110.20 | 109.91 | 109.91 | +0.049% | 2,381 | +5.036% |
| 2025-03-10 | 110.07 | 110.07 | 109.86 | 109.86 | -0.165% | 4,801 | +5.087% |
| 2025-03-07 | 110.04 | 110.04 | 110.04 | 110.04 | +0.315% | 817 | +4.914% |
| 2025-03-06 | 109.70 | 109.70 | 109.70 | 109.70 | +0.064% | 2,788 | +5.244% |
| 2025-03-05 | 109.97 | 109.97 | 109.63 | 109.63 | -0.675% | 704 | +5.311% |
| 2025-03-04 | 110.37 | 110.37 | 110.37 | 110.37 | +0.413% | 536 | +4.600% |
| 2025-02-28 | 109.92 | 109.92 | 109.92 | 109.92 | +0.190% | 35,826 | +5.033% |
| 2025-02-25 | 109.71 | 109.71 | 109.71 | 109.71 | +0.517% | 1,370 | +5.232% |
| 2025-02-19 | 109.10 | 109.15 | 109.10 | 109.15 | -0.004% | 1,650 | +5.776% |
| 2025-02-14 | 108.90 | 109.15 | 108.90 | 109.15 | +0.057% | 1,672 | +5.772% |
| 2025-02-05 | 109.09 | 109.09 | 109.09 | 109.09 | +0.351% | 138 | +5.832% |
| 2025-01-31 | 108.71 | 108.71 | 108.71 | 108.71 | +0.359% | 1,350 | +6.203% |
| 2025-01-27 | 108.32 | 108.32 | 108.32 | 108.32 | +0.192% | 990 | +6.585% |
| 2025-01-22 | 108.11 | 108.11 | 108.11 | 108.11 | +0.395% | 1,340 | +6.790% |
| 2025-01-13 | 107.68 | 107.68 | 107.68 | 107.68 | -0.058% | 495 | +7.212% |
| 2025-01-10 | 107.68 | 107.75 | 107.68 | 107.75 | +0.196% | 1,524 | +7.150% |
| 2025-01-02 | 107.54 | 107.54 | 107.54 | 107.54 | -0.061% | 183 | +7.360% |
| 2024-12-19 | 107.60 | 107.60 | 107.60 | 107.60 | +0.064% | 185 | +7.295% |
| 2024-12-02 | 107.53 | 107.53 | 107.53 | 107.53 | +0.621% | 625 | +7.363% |
| 2024-11-27 | 106.87 | 106.87 | 106.87 | 106.87 | -0.547% | 849 | +8.030% |
| 2024-11-04 | 107.46 | 107.46 | 107.46 | 107.46 | -0.430% | 174 | +7.439% |
| 2024-10-15 | 107.92 | 107.92 | 107.92 | 107.92 | +1.276% | 1,077 | +6.977% |
| 2024-08-29 | 106.56 | 106.56 | 106.56 | 106.56 | +1.225% | 870 | +8.343% |
| 2024-07-02 | 105.27 | 105.27 | 105.27 | 105.27 | +0.669% | 342 | +9.670% |
| 2024-05-31 | 104.57 | 104.57 | 104.57 | 104.57 | -0.004% | 1,560 | +10.405% |
| 2024-05-23 | 104.57 | 104.57 | 104.57 | 104.57 | +0.061% | 107 | +10.401% |
| 2024-05-21 | 104.51 | 104.51 | 104.51 | 104.51 | +0.096% | 196 | +10.468% |
| 2024-05-20 | 104.41 | 104.41 | 104.41 | 104.41 | +0.220% | 564 | +10.574% |
| 2024-05-16 | 104.18 | 104.18 | 104.18 | 104.18 | -0.138% | 848 | +10.817% |
| 2024-05-15 | 104.48 | 104.48 | 104.32 | 104.32 | +0.015% | 3,640 | +10.664% |
| 2024-05-13 | 104.31 | 104.31 | 104.31 | 104.31 | +0.180% | 3,225 | +10.681% |
| 2024-05-07 | 104.12 | 104.12 | 104.12 | 104.12 | +0.357% | 1,500 | +10.880% |
| 2024-04-23 | 103.75 | 103.75 | 103.75 | 103.75 | 0.000% | 1,787 | +11.276% |