IZIZF
ISHARES III PLC ACCUM
stockOTCETF
EODOct 1, 2026
64.15USD-0.395%(-0.25)2,191
IZIZF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 64.22 | 64.22 | 64.02 | 64.15 | -0.395% | 2,191 | 0.000% |
| 2026-09-30 | 64.51 | 64.51 | 64.41 | 64.41 | -0.937% | 12,153 | -0.395% |
| 2026-09-29 | 64.89 | 65.02 | 64.48 | 65.02 | +1.151% | 2,044 | -1.328% |
| 2026-09-28 | 64.81 | 64.81 | 64.28 | 64.28 | -1.263% | 661 | -0.193% |
| 2026-09-25 | 65.10 | 65.10 | 65.10 | 65.10 | +0.561% | 4,278 | -1.453% |
| 2026-09-24 | 65.15 | 65.15 | 64.74 | 64.74 | -0.750% | 9,748 | -0.900% |
| 2026-09-23 | 65.84 | 65.84 | 65.23 | 65.23 | -1.885% | 5,113 | -1.644% |
| 2026-09-22 | 66.30 | 66.48 | 66.29 | 66.48 | +0.665% | 24,019 | -3.497% |
| 2026-09-21 | 65.74 | 66.04 | 65.74 | 66.04 | +2.786% | 58,761 | -2.856% |
| 2026-09-18 | 64.42 | 64.42 | 64.14 | 64.25 | -0.603% | 533,076 | -0.149% |
| 2026-09-17 | 64.53 | 64.75 | 64.38 | 64.64 | +1.503% | 4,584 | -0.752% |
| 2026-09-16 | 63.86 | 63.86 | 63.68 | 63.68 | +0.913% | 1,554 | +0.740% |
| 2026-09-15 | 63.11 | 63.11 | 63.11 | 63.11 | -1.628% | 1,521 | +1.660% |
| 2026-09-14 | 63.43 | 64.15 | 63.43 | 64.15 | -1.660% | 10,592 | +0.005% |
| 2026-09-11 | 65.18 | 65.23 | 65.18 | 65.23 | +0.480% | 9,582 | -1.656% |
| 2026-09-10 | 64.71 | 64.92 | 64.68 | 64.92 | -1.938% | 4,555 | -1.184% |
| 2026-09-09 | 66.07 | 66.22 | 65.69 | 66.21 | -0.592% | 5,631 | -3.099% |
| 2026-09-08 | 66.32 | 66.60 | 66.18 | 66.60 | +1.498% | 6,742 | -3.673% |
| 2026-09-04 | 65.67 | 65.67 | 65.62 | 65.62 | +2.017% | 1,066 | -2.230% |
| 2026-09-03 | 64.40 | 64.40 | 64.32 | 64.32 | -0.591% | 6,498 | -0.258% |
| 2026-09-02 | 64.60 | 64.70 | 64.46 | 64.70 | -0.292% | 57,018 | -0.848% |
| 2026-09-01 | 64.81 | 64.89 | 64.76 | 64.89 | +0.197% | 4,662 | -1.138% |
| 2026-08-31 | 64.73 | 64.77 | 64.73 | 64.77 | -0.084% | 3,201 | -0.944% |
| 2026-08-28 | 65.19 | 65.19 | 64.70 | 64.82 | +0.268% | 6,468 | -1.027% |
| 2026-08-27 | 64.93 | 64.96 | 64.65 | 64.65 | -0.098% | 76,173 | -0.762% |
| 2026-08-26 | 64.71 | 64.71 | 64.71 | 64.71 | -0.410% | 344 | -0.859% |
| 2026-08-25 | 64.42 | 64.98 | 64.33 | 64.98 | +2.212% | 3,329 | -1.265% |
| 2026-08-24 | 63.75 | 63.75 | 63.57 | 63.57 | -1.658% | 2,000 | +0.919% |
| 2026-08-21 | 64.64 | 64.64 | 64.64 | 64.64 | +1.325% | 2,696 | -0.755% |
| 2026-08-20 | 64.08 | 64.24 | 63.80 | 63.80 | +0.234% | 2,280 | +0.560% |
| 2026-08-19 | 63.80 | 63.80 | 63.65 | 63.65 | +0.912% | 955 | +0.795% |
| 2026-08-18 | 63.62 | 63.62 | 63.07 | 63.07 | -3.165% | 1,575 | +1.715% |
| 2026-08-17 | 64.88 | 65.13 | 64.88 | 65.13 | +1.298% | 797 | -1.505% |
| 2026-08-14 | 64.63 | 64.63 | 64.30 | 64.30 | -0.205% | 3,272 | -0.227% |
| 2026-08-13 | 64.21 | 64.43 | 64.21 | 64.43 | +0.471% | 2,371 | -0.431% |
| 2026-08-12 | 64.05 | 64.13 | 63.93 | 64.13 | +1.861% | 2,047 | +0.038% |
| 2026-08-11 | 63.30 | 63.41 | 62.96 | 62.96 | +0.494% | 8,129 | +1.900% |
| 2026-08-10 | 62.65 | 62.99 | 62.65 | 62.65 | -0.921% | 17,358 | +2.403% |
| 2026-08-07 | 63.04 | 63.23 | 62.69 | 63.23 | +0.472% | 5,399 | +1.460% |
| 2026-08-06 | 62.95 | 62.95 | 62.93 | 62.93 | -1.371% | 875 | +1.940% |
| 2026-08-05 | 63.59 | 63.81 | 63.47 | 63.81 | +0.692% | 28,120 | +0.542% |
| 2026-08-04 | 62.85 | 63.37 | 62.79 | 63.37 | +2.736% | 17,230 | +1.237% |
| 2026-08-03 | 61.37 | 61.80 | 61.37 | 61.68 | -0.381% | 33,014 | +4.008% |
| 2026-07-31 | 61.72 | 62.26 | 61.40 | 61.92 | +1.906% | 3,368 | +3.611% |
| 2026-07-30 | 60.35 | 60.76 | 60.35 | 60.76 | +2.194% | 9,745 | +5.585% |
| 2026-07-29 | 59.45 | 59.46 | 58.52 | 59.46 | -0.940% | 23,644 | +7.902% |
| 2026-07-28 | 59.55 | 60.02 | 59.55 | 60.02 | -0.773% | 5,546 | +6.888% |
| 2026-07-27 | 61.15 | 61.15 | 60.49 | 60.49 | -1.425% | 3,434 | +6.062% |
| 2026-07-24 | 61.02 | 61.36 | 61.02 | 61.36 | -0.782% | 5,912 | +4.551% |
| 2026-07-23 | 62.09 | 62.09 | 61.85 | 61.85 | -1.424% | 4,899 | +3.734% |
| 2026-07-22 | 62.52 | 62.78 | 62.36 | 62.74 | +0.187% | 27,531 | +2.256% |
| 2026-07-21 | 62.47 | 62.62 | 62.47 | 62.62 | +2.328% | 1,199 | +2.448% |
| 2026-07-20 | 61.22 | 61.63 | 61.19 | 61.20 | +0.099% | 29,182 | +4.833% |
| 2026-07-17 | 60.11 | 61.14 | 60.11 | 61.14 | -0.458% | 6,541 | +4.937% |
| 2026-07-16 | 62.12 | 62.12 | 61.30 | 61.42 | -2.087% | 10,228 | +4.456% |
| 2026-07-15 | 62.80 | 63.23 | 62.25 | 62.73 | -0.828% | 10,900 | +2.276% |
| 2026-07-14 | 62.93 | 63.25 | 62.70 | 63.25 | +1.069% | 6,213 | +1.429% |
| 2026-07-13 | 62.71 | 62.71 | 62.58 | 62.58 | -2.292% | 3,056 | +2.514% |
| 2026-07-10 | 64.33 | 64.58 | 64.05 | 64.05 | +0.292% | 3,515 | +0.164% |
| 2026-07-09 | 64.14 | 64.22 | 63.86 | 63.86 | +0.435% | 9,098 | +0.457% |
| 2026-07-08 | 62.75 | 63.59 | 62.52 | 63.59 | +1.556% | 7,195 | +0.894% |
| 2026-07-07 | 62.85 | 63.17 | 62.61 | 62.61 | -3.754% | 2,266 | +2.464% |
| 2026-07-06 | 64.95 | 65.25 | 64.95 | 65.05 | +4.194% | 5,304 | -1.383% |
| 2026-07-02 | 63.44 | 63.60 | 62.44 | 62.44 | -2.780% | 6,451 | +2.752% |
| 2026-07-01 | 64.42 | 64.67 | 64.22 | 64.22 | -2.226% | 138,271 | -0.104% |
| 2026-06-30 | 65.39 | 65.68 | 65.30 | 65.68 | +1.170% | 10,004 | -2.328% |
| 2026-06-29 | 64.45 | 64.92 | 63.66 | 64.92 | +0.668% | 13,024 | -1.185% |
| 2026-06-26 | 63.95 | 64.49 | 63.95 | 64.49 | -2.382% | 24,451 | -0.524% |
| 2026-06-25 | 65.57 | 66.07 | 65.21 | 66.07 | +2.199% | 662,036 | -2.893% |
| 2026-06-24 | 64.69 | 64.69 | 64.64 | 64.64 | +0.138% | 2,912 | -0.758% |
| 2026-06-23 | 65.19 | 65.19 | 64.22 | 64.56 | -5.344% | 3,753 | -0.621% |
| 2026-06-22 | 68.72 | 68.72 | 68.20 | 68.20 | +0.608% | 1,687 | -5.932% |
| 2026-06-18 | 67.44 | 68.06 | 67.44 | 67.79 | +1.036% | 15,491 | -5.360% |
| 2026-06-17 | 67.09 | 67.09 | 67.09 | 67.09 | +1.554% | 515 | -4.379% |
| 2026-06-16 | 66.84 | 66.84 | 66.07 | 66.07 | -1.753% | 4,358 | -2.893% |
| 2026-06-15 | 66.82 | 67.44 | 66.82 | 67.24 | +3.714% | 9,252 | -4.595% |
| 2026-06-12 | 65.21 | 65.21 | 64.84 | 64.84 | +3.420% | 686 | -1.052% |
| 2026-06-11 | 62.99 | 62.99 | 62.69 | 62.69 | +1.414% | 1,990 | +2.331% |
| 2026-06-10 | 62.95 | 62.95 | 61.82 | 61.82 | -1.391% | 4,929 | +3.778% |
| 2026-06-09 | 63.99 | 63.99 | 61.97 | 62.69 | -0.616% | 8,283 | +2.335% |
| 2026-06-08 | 63.12 | 63.28 | 62.82 | 63.08 | +2.100% | 9,474 | +1.704% |
| 2026-06-05 | 63.45 | 63.52 | 61.78 | 61.78 | -6.909% | 10,163 | +3.840% |
| 2026-06-04 | 65.29 | 66.37 | 65.29 | 66.37 | -0.725% | 1,713 | -3.334% |
| 2026-06-03 | 66.70 | 66.88 | 66.70 | 66.85 | -1.414% | 1,455 | -4.035% |
| 2026-06-02 | 67.56 | 67.81 | 67.56 | 67.81 | +0.883% | 7,367 | -5.391% |
| 2026-06-01 | 66.48 | 67.22 | 66.47 | 67.22 | +2.035% | 9,130 | -4.556% |
| 2026-05-29 | 65.99 | 66.01 | 65.70 | 65.88 | +0.178% | 166,636 | -2.614% |
| 2026-05-28 | 65.36 | 65.76 | 65.36 | 65.76 | +0.455% | 9,411 | -2.441% |
| 2026-05-27 | 65.79 | 65.79 | 65.05 | 65.46 | -0.120% | 15,855 | -1.997% |
| 2026-05-26 | 65.17 | 65.54 | 64.98 | 65.54 | +3.823% | 11,001 | -2.115% |
| 2026-05-22 | 62.99 | 63.13 | 62.99 | 63.13 | -0.654% | 2,901 | +1.628% |
| 2026-05-21 | 62.33 | 63.58 | 62.33 | 63.54 | +1.829% | 9,098 | +0.963% |
| 2026-05-20 | 61.79 | 62.40 | 61.76 | 62.40 | +0.843% | 11,117 | +2.809% |
| 2026-05-19 | 61.10 | 61.96 | 61.10 | 61.88 | -0.693% | 8,446 | +3.676% |
| 2026-05-18 | 62.79 | 62.79 | 62.06 | 62.31 | -0.144% | 1,315 | +2.958% |
| 2026-05-15 | 61.99 | 62.40 | 61.99 | 62.40 | -2.938% | 14,938 | +2.809% |
| 2026-05-14 | 64.08 | 64.78 | 64.08 | 64.29 | -0.492% | 14,060 | -0.211% |
| 2026-05-13 | 63.75 | 64.64 | 63.75 | 64.61 | +2.427% | 20,279 | -0.702% |
| 2026-05-12 | 63.08 | 63.08 | 63.08 | 63.08 | -2.963% | 8,844 | +1.709% |
| 2026-05-11 | 64.83 | 65.00 | 64.83 | 65.00 | +0.526% | 7,307 | -1.305% |
| 2026-05-08 | 64.64 | 64.66 | 64.64 | 64.66 | +0.171% | 9,277 | -0.786% |
| 2026-05-07 | 64.69 | 64.69 | 64.37 | 64.55 | +0.687% | 16,331 | -0.617% |
| 2026-05-06 | 64.11 | 64.11 | 64.11 | 64.11 | +2.174% | 3,863 | +0.066% |
| 2026-05-05 | 62.51 | 62.85 | 62.51 | 62.75 | +1.175% | 5,775 | +2.241% |
| 2026-05-04 | 62.02 | 62.02 | 62.02 | 62.02 | +0.779% | 1,529 | +3.442% |
| 2026-05-01 | 60.96 | 61.61 | 60.96 | 61.54 | +1.670% | 5,774 | +4.248% |
| 2026-04-30 | 60.29 | 60.53 | 60.28 | 60.53 | +1.243% | 4,015 | +5.989% |
| 2026-04-29 | 60.38 | 60.38 | 59.79 | 59.79 | -0.737% | 7,497 | +7.306% |
| 2026-04-28 | 60.23 | 60.23 | 60.23 | 60.23 | -0.710% | 9,319 | +6.515% |
| 2026-04-27 | 60.92 | 60.96 | 60.63 | 60.66 | -0.213% | 3,560 | +5.758% |
| 2026-04-24 | 60.38 | 60.79 | 60.38 | 60.79 | +0.529% | 47,934 | +5.533% |
| 2026-04-23 | 60.07 | 60.48 | 60.07 | 60.47 | -0.197% | 1,906 | +6.091% |
| 2026-04-22 | 60.46 | 60.59 | 60.29 | 60.59 | +1.302% | 5,459 | +5.882% |
| 2026-04-21 | 60.46 | 60.46 | 59.67 | 59.81 | -1.263% | 7,500 | +7.261% |
| 2026-04-20 | 60.27 | 60.58 | 60.27 | 60.58 | -0.717% | 7,474 | +5.906% |
| 2026-04-17 | 60.87 | 61.42 | 60.57 | 61.01 | +1.872% | 45,888 | +5.147% |
| 2026-04-16 | 59.60 | 59.89 | 59.60 | 59.89 | +0.216% | 6,996 | +7.115% |
| 2026-04-15 | 59.43 | 59.76 | 59.28 | 59.76 | +0.106% | 24,161 | +7.346% |
| 2026-04-14 | 59.17 | 59.70 | 59.17 | 59.70 | +3.657% | 10,816 | +7.460% |
| 2026-04-13 | 57.66 | 57.78 | 57.59 | 57.59 | -0.248% | 3,340 | +11.390% |
| 2026-04-10 | 58.13 | 58.13 | 57.74 | 57.74 | +0.902% | 2,635 | +11.113% |
| 2026-04-09 | 57.30 | 57.30 | 56.97 | 57.22 | -1.056% | 16,533 | +12.116% |
| 2026-04-08 | 57.94 | 57.94 | 57.71 | 57.83 | +7.132% | 686 | +10.932% |
| 2026-04-07 | 54.61 | 54.61 | 53.84 | 53.98 | -1.009% | 34,809 | +18.844% |
| 2026-04-06 | 54.91 | 54.91 | 54.53 | 54.53 | +1.723% | 500 | +17.645% |
| 2026-04-02 | 54.44 | 54.44 | 53.61 | 53.61 | -1.451% | 2,846 | +19.672% |
| 2026-04-01 | 54.81 | 55.32 | 54.40 | 54.40 | +3.825% | 17,161 | +17.935% |
| 2026-03-31 | 52.48 | 52.98 | 52.39 | 52.39 | -0.521% | 6,476 | +22.446% |
| 2026-03-30 | 52.63 | 52.79 | 52.37 | 52.67 | +0.524% | 60,775 | +21.808% |
| 2026-03-27 | 52.86 | 53.09 | 52.39 | 52.39 | -3.041% | 2,893 | +22.446% |
| 2026-03-26 | 53.92 | 54.04 | 53.92 | 54.04 | -1.688% | 2,109 | +18.722% |
| 2026-03-25 | 55.02 | 55.05 | 54.93 | 54.96 | +1.795% | 3,672 | +16.718% |
| 2026-03-24 | 53.89 | 54.26 | 53.89 | 54.00 | -2.053% | 17,909 | +18.813% |
| 2026-03-23 | 54.91 | 55.15 | 54.31 | 55.13 | +3.217% | 7,247 | +16.374% |
| 2026-03-20 | 53.77 | 53.77 | 53.41 | 53.41 | -1.937% | 28,546 | +20.118% |
| 2026-03-19 | 54.51 | 54.52 | 54.46 | 54.46 | -2.180% | 3,826 | +17.791% |
| 2026-03-18 | 55.69 | 55.69 | 55.68 | 55.68 | -0.915% | 5,923 | +15.224% |
| 2026-03-17 | 56.35 | 56.44 | 56.19 | 56.19 | +0.580% | 18,930 | +14.170% |
| 2026-03-16 | 55.79 | 55.87 | 55.79 | 55.87 | +1.949% | 3,475 | +14.832% |
| 2026-03-13 | 54.80 | 54.80 | 54.80 | 54.80 | -0.058% | 1,311 | +17.070% |
| 2026-03-12 | 54.94 | 54.94 | 54.79 | 54.83 | -2.479% | 4,952 | +17.001% |
| 2026-03-11 | 56.36 | 56.46 | 56.23 | 56.23 | -0.761% | 3,201 | +14.101% |
| 2026-03-10 | 55.96 | 56.92 | 55.96 | 56.66 | +2.899% | 7,280 | +13.233% |
| 2026-03-09 | 54.27 | 55.09 | 54.14 | 55.06 | -0.305% | 9,089 | +16.515% |
| 2026-03-06 | 54.44 | 55.23 | 54.44 | 55.23 | -0.394% | 52,271 | +16.159% |
| 2026-03-05 | 55.89 | 55.89 | 55.45 | 55.45 | -2.077% | 36,883 | +15.702% |
| 2026-03-04 | 55.83 | 56.62 | 55.83 | 56.62 | +0.357% | 25,263 | +13.299% |
| 2026-03-03 | 55.11 | 56.42 | 54.33 | 56.42 | -4.194% | 49,480 | +13.704% |
| 2026-03-02 | 58.61 | 58.89 | 58.29 | 58.89 | -1.584% | 14,775 | +8.935% |
| 2026-02-27 | 59.63 | 59.84 | 59.60 | 59.84 | -0.497% | 61,192 | +7.209% |
| 2026-02-26 | 60.45 | 60.45 | 59.30 | 60.14 | -1.046% | 9,503 | +6.676% |
| 2026-02-25 | 60.59 | 60.77 | 60.27 | 60.77 | +1.347% | 28,199 | +5.560% |
| 2026-02-24 | 59.38 | 60.21 | 59.38 | 59.97 | +1.665% | 29,940 | +6.983% |
| 2026-02-23 | 59.19 | 59.19 | 58.94 | 58.98 | -1.023% | 6,688 | +8.764% |
| 2026-02-20 | 58.40 | 59.59 | 58.40 | 59.59 | +1.352% | 9,174 | +7.652% |
| 2026-02-18 | 58.36 | 58.80 | 58.36 | 58.80 | +1.274% | 60,486 | +9.107% |
| 2026-02-17 | 58.01 | 58.28 | 57.66 | 58.06 | -0.874% | 10,254 | +10.496% |
| 2026-02-13 | 57.75 | 58.57 | 57.75 | 58.57 | +0.765% | 6,136 | +9.531% |
| 2026-02-12 | 59.10 | 59.10 | 58.05 | 58.13 | -1.252% | 91,198 | +10.368% |
| 2026-02-11 | 58.58 | 58.86 | 58.23 | 58.86 | +1.851% | 7,931 | +8.987% |
| 2026-02-10 | 58.02 | 58.02 | 57.79 | 57.79 | -0.358% | 3,559 | +11.004% |
| 2026-02-09 | 57.65 | 58.00 | 57.62 | 58.00 | +1.400% | 8,307 | +10.606% |
| 2026-02-06 | 56.86 | 57.20 | 56.86 | 57.20 | +2.512% | 108,724 | +12.154% |
| 2026-02-05 | 55.80 | 55.80 | 55.80 | 55.80 | -1.244% | 2,222 | +14.972% |
| 2026-02-04 | 57.28 | 57.28 | 56.40 | 56.50 | -1.137% | 19,233 | +13.541% |
| 2026-02-03 | 57.13 | 57.24 | 56.95 | 57.15 | +1.470% | 65,636 | +12.250% |
| 2026-02-02 | 56.17 | 56.52 | 56.17 | 56.33 | -0.375% | 6,807 | +13.900% |
| 2026-01-30 | 57.11 | 57.14 | 56.54 | 56.54 | -2.161% | 8,982 | +13.473% |
| 2026-01-29 | 58.13 | 58.13 | 56.90 | 57.79 | +0.204% | 18,331 | +11.020% |
| 2026-01-28 | 57.97 | 58.05 | 57.67 | 57.67 | +0.773% | 27,227 | +11.247% |
| 2026-01-27 | 57.19 | 57.57 | 57.19 | 57.23 | +1.373% | 18,095 | +12.108% |
| 2026-01-26 | 56.42 | 56.82 | 56.42 | 56.45 | -0.066% | 192,142 | +13.646% |
| 2026-01-23 | 55.83 | 56.49 | 55.76 | 56.49 | +0.263% | 31,846 | +13.572% |
| 2026-01-22 | 56.09 | 56.38 | 56.09 | 56.34 | +1.463% | 32,021 | +13.871% |
| 2026-01-21 | 55.56 | 55.60 | 55.46 | 55.53 | +1.247% | 6,516 | +15.537% |
| 2026-01-20 | 54.93 | 55.18 | 54.84 | 54.84 | -1.041% | 68,333 | +16.978% |
| 2026-01-16 | 55.19 | 55.42 | 55.00 | 55.42 | -0.711% | 16,602 | +15.761% |
| 2026-01-15 | 55.47 | 55.85 | 55.38 | 55.82 | +1.229% | 81,487 | +14.938% |
| 2026-01-14 | 54.94 | 55.18 | 54.76 | 55.14 | +0.034% | 15,164 | +16.350% |
| 2026-01-13 | 55.02 | 55.19 | 54.76 | 55.12 | -0.644% | 42,858 | +16.389% |
| 2026-01-12 | 55.00 | 55.48 | 55.00 | 55.48 | +2.128% | 29,786 | +15.640% |
| 2026-01-09 | 54.40 | 54.72 | 54.22 | 54.32 | +0.570% | 20,198 | +18.101% |
| 2026-01-08 | 54.27 | 54.34 | 54.01 | 54.01 | -0.187% | 4,323 | +18.774% |
| 2026-01-07 | 54.45 | 54.49 | 54.11 | 54.11 | -1.421% | 22,162 | +18.553% |
| 2026-01-06 | 54.66 | 54.89 | 54.65 | 54.89 | +1.422% | 2,235 | +16.868% |
| 2026-01-05 | 53.98 | 54.46 | 53.98 | 54.12 | +1.738% | 26,623 | +18.531% |
| 2026-01-02 | 53.49 | 53.75 | 53.20 | 53.20 | +1.177% | 971 | +20.590% |
| 2025-12-30 | 52.46 | 52.64 | 52.36 | 52.58 | +0.343% | 23,251 | +22.010% |
| 2025-12-29 | 52.03 | 52.40 | 51.88 | 52.40 | -0.160% | 4,647 | +22.428% |
| 2025-12-26 | 52.49 | 52.49 | 52.49 | 52.49 | +0.876% | 1,794 | +22.232% |
| 2025-12-23 | 51.65 | 52.03 | 51.57 | 52.03 | +1.198% | 4,176 | +23.303% |
| 2025-12-22 | 51.52 | 51.52 | 51.41 | 51.41 | +0.086% | 2,601 | +24.779% |
| 2025-12-19 | 51.24 | 51.39 | 51.14 | 51.37 | +0.363% | 43,916 | +24.886% |
| 2025-12-18 | 50.94 | 51.18 | 50.88 | 51.18 | +1.486% | 21,776 | +25.340% |
| 2025-12-17 | 50.78 | 50.78 | 50.17 | 50.43 | -0.189% | 7,511 | +27.202% |
| 2025-12-16 | 50.71 | 50.71 | 50.53 | 50.53 | -0.872% | 2,658 | +26.962% |
| 2025-12-15 | 51.48 | 51.48 | 50.97 | 50.97 | -0.463% | 6,387 | +25.856% |
| 2025-12-12 | 51.72 | 51.72 | 51.21 | 51.21 | -1.261% | 2,922 | +25.273% |
| 2025-12-11 | 51.49 | 51.87 | 51.20 | 51.87 | +0.465% | 23,079 | +23.693% |
| 2025-12-10 | 51.40 | 51.63 | 51.40 | 51.63 | +0.811% | 3,411 | +24.269% |
| 2025-12-09 | 51.16 | 51.23 | 51.16 | 51.21 | -0.558% | 2,231 | +25.277% |
| 2025-12-08 | 51.42 | 51.50 | 51.42 | 51.50 | +0.124% | 2,269 | +24.578% |
| 2025-12-05 | 51.83 | 51.87 | 51.43 | 51.43 | +0.158% | 8,883 | +24.732% |
| 2025-12-04 | 51.19 | 51.35 | 51.17 | 51.35 | +0.823% | 61,026 | +24.929% |
| 2025-12-03 | 51.22 | 51.22 | 50.93 | 50.93 | -0.618% | 928 | +25.957% |
| 2025-12-02 | 51.22 | 51.25 | 50.82 | 51.25 | -0.216% | 6,678 | +25.179% |
| 2025-12-01 | 51.07 | 51.36 | 51.07 | 51.36 | +0.327% | 6,184 | +24.909% |
| 2025-11-28 | 51.17 | 51.39 | 51.17 | 51.19 | +0.447% | 3,936 | +25.317% |
| 2025-11-26 | 50.88 | 51.28 | 50.88 | 50.97 | +1.225% | 4,553 | +25.878% |
| 2025-11-25 | 50.35 | 50.35 | 50.35 | 50.35 | +0.209% | 1,734 | +27.420% |
| 2025-11-24 | 50.23 | 50.41 | 50.23 | 50.24 | +1.206% | 16,229 | +27.686% |
| 2025-11-21 | 49.50 | 49.64 | 49.50 | 49.64 | -3.010% | 1,706 | +29.226% |
| 2025-11-20 | 51.28 | 51.28 | 51.15 | 51.19 | +0.522% | 13,163 | +25.336% |
| 2025-11-19 | 50.92 | 50.92 | 50.92 | 50.92 | -0.271% | 830 | +25.990% |
| 2025-11-18 | 50.66 | 51.06 | 50.59 | 51.06 | -1.103% | 8,805 | +25.649% |
| 2025-11-17 | 51.58 | 51.63 | 51.58 | 51.63 | -0.547% | 2,204 | +24.263% |
| 2025-11-14 | 51.63 | 51.91 | 51.63 | 51.91 | +0.013% | 2,700 | +23.583% |
| 2025-11-13 | 52.27 | 52.27 | 51.90 | 51.90 | -0.289% | 3,710 | +23.599% |
| 2025-11-12 | 52.19 | 52.41 | 52.06 | 52.06 | -0.900% | 65,201 | +23.242% |
| 2025-11-11 | 52.28 | 52.56 | 52.21 | 52.53 | +0.249% | 30,535 | +22.134% |
| 2025-11-10 | 51.92 | 52.40 | 51.83 | 52.40 | +2.773% | 23,313 | +22.437% |
| 2025-11-07 | 50.74 | 50.98 | 50.74 | 50.98 | -1.033% | 5,141 | +25.832% |
| 2025-11-06 | 51.69 | 51.69 | 51.52 | 51.52 | -1.225% | 696 | +24.533% |
| 2025-11-05 | 51.57 | 52.15 | 51.57 | 52.15 | +1.559% | 34,781 | +23.008% |
| 2025-11-04 | 51.73 | 51.89 | 51.35 | 51.35 | -1.658% | 15,163 | +24.925% |
| 2025-11-03 | 52.41 | 52.41 | 52.22 | 52.22 | -0.025% | 894 | +22.854% |
| 2025-10-31 | 52.08 | 52.23 | 52.01 | 52.23 | -0.174% | 13,910 | +22.823% |
| 2025-10-30 | 52.22 | 52.32 | 52.22 | 52.32 | -1.437% | 2,117 | +22.610% |
| 2025-10-29 | 52.90 | 53.09 | 52.89 | 53.09 | +1.485% | 1,621 | +20.848% |
| 2025-10-28 | 52.31 | 52.31 | 52.31 | 52.31 | -0.222% | 899 | +22.642% |
| 2025-10-27 | 52.45 | 52.48 | 52.38 | 52.43 | +0.789% | 9,519 | +22.370% |
| 2025-10-24 | 52.03 | 52.03 | 52.02 | 52.02 | +0.305% | 3,667 | +23.335% |
| 2025-10-23 | 51.45 | 51.86 | 51.45 | 51.86 | +0.822% | 3,405 | +23.711% |
| 2025-10-22 | 51.44 | 51.44 | 51.44 | 51.44 | +0.135% | 4,658 | +24.728% |
| 2025-10-21 | 51.41 | 51.41 | 51.20 | 51.37 | -0.520% | 13,543 | +24.897% |
| 2025-10-20 | 51.48 | 51.85 | 51.48 | 51.63 | +1.385% | 36,065 | +24.248% |
| 2025-10-17 | 50.88 | 50.93 | 50.88 | 50.93 | -0.491% | 3,563 | +25.968% |
| 2025-10-16 | 51.24 | 51.38 | 50.94 | 51.18 | +0.626% | 9,445 | +25.350% |
| 2025-10-15 | 50.89 | 50.89 | 50.86 | 50.86 | +1.853% | 1,868 | +26.135% |
| 2025-10-14 | 49.70 | 49.94 | 49.70 | 49.94 | -0.693% | 323 | +28.472% |
| 2025-10-13 | 50.28 | 50.28 | 50.28 | 50.28 | -0.878% | 368 | +27.581% |
| 2025-10-10 | 50.75 | 50.75 | 50.73 | 50.73 | -0.106% | 1,391 | +26.462% |
| 2025-10-09 | 51.15 | 51.15 | 50.78 | 50.78 | -0.571% | 17,496 | +26.327% |
| 2025-10-08 | 51.07 | 51.08 | 51.07 | 51.08 | +0.708% | 12,268 | +25.606% |
| 2025-10-07 | 51.12 | 51.12 | 50.72 | 50.72 | -0.588% | 14,423 | +26.496% |
| 2025-10-06 | 51.17 | 51.17 | 51.02 | 51.02 | -0.362% | 3,610 | +25.752% |
| 2025-10-03 | 50.96 | 51.20 | 50.96 | 51.20 | +0.576% | 4,504 | +25.296% |
| 2025-10-02 | 50.89 | 50.91 | 50.89 | 50.91 | +1.100% | 1,327 | +26.018% |
| 2025-10-01 | 50.44 | 50.44 | 50.35 | 50.35 | +0.538% | 34,297 | +27.404% |
| 2025-09-30 | 50.09 | 50.09 | 50.09 | 50.09 | -0.100% | 3,327 | +28.090% |
| 2025-09-29 | 50.14 | 50.14 | 50.14 | 50.14 | +1.662% | 1,123 | +27.962% |
| 2025-09-26 | 49.32 | 49.32 | 49.32 | 49.32 | -0.884% | 3,512 | +30.090% |
| 2025-09-25 | 49.75 | 49.75 | 49.75 | 49.75 | +0.090% | 1,127 | +28.940% |
| 2025-09-24 | 49.71 | 49.71 | 49.71 | 49.71 | -1.202% | 1,755 | +29.056% |
| 2025-09-23 | 50.16 | 50.32 | 50.16 | 50.32 | +0.812% | 7,554 | +27.504% |
| 2025-09-22 | 49.88 | 49.91 | 49.85 | 49.91 | -0.156% | 4,048 | +28.540% |
| 2025-09-19 | 49.77 | 49.99 | 49.77 | 49.99 | -0.297% | 5,557 | +28.340% |
| 2025-09-18 | 49.80 | 50.14 | 49.80 | 50.14 | +0.149% | 401 | +27.959% |
| 2025-09-17 | 50.22 | 50.22 | 50.06 | 50.06 | +0.779% | 2,955 | +28.149% |
| 2025-09-16 | 49.73 | 49.73 | 49.68 | 49.68 | +0.153% | 390 | +29.147% |
| 2025-09-15 | 49.48 | 49.60 | 49.48 | 49.60 | +1.329% | 504 | +29.346% |
| 2025-09-12 | 48.95 | 48.95 | 48.95 | 48.95 | +1.216% | 2,367 | +31.065% |
| 2025-09-10 | 48.56 | 48.60 | 48.36 | 48.36 | +0.583% | 8,957 | +32.658% |
| 2025-09-09 | 48.20 | 48.20 | 48.08 | 48.08 | +0.939% | 1,542 | +33.432% |
| 2025-09-08 | 47.62 | 47.80 | 47.00 | 47.63 | +1.052% | 4,489 | +34.686% |
| 2025-09-05 | 47.14 | 47.14 | 47.14 | 47.14 | +0.927% | 552 | +36.103% |
| 2025-09-04 | 46.64 | 46.72 | 46.64 | 46.70 | -0.781% | 2,594 | +37.365% |
| 2025-09-03 | 47.07 | 47.07 | 47.07 | 47.07 | +0.622% | 3,007 | +36.292% |
| 2025-09-02 | 46.78 | 46.78 | 46.78 | 46.78 | -0.043% | 2,233 | +37.140% |
| 2025-08-29 | 46.80 | 46.80 | 46.80 | 46.80 | -1.026% | 1,484 | +37.081% |
| 2025-08-28 | 46.99 | 47.29 | 46.99 | 47.29 | +1.181% | 1,043 | +35.675% |
| 2025-08-27 | 46.78 | 46.78 | 46.73 | 46.73 | -1.332% | 999 | +37.277% |
| 2025-08-26 | 47.32 | 47.36 | 47.06 | 47.36 | +0.022% | 2,381 | +35.449% |
| 2025-08-25 | 47.35 | 47.35 | 47.35 | 47.35 | -0.295% | 330 | +35.479% |
| 2025-08-22 | 47.02 | 47.49 | 47.02 | 47.49 | +1.916% | 407 | +35.079% |
| 2025-08-21 | 46.80 | 46.80 | 46.60 | 46.60 | +0.066% | 165,250 | +37.667% |
| 2025-08-20 | 46.60 | 46.60 | 46.57 | 46.57 | -0.229% | 5,141 | +37.758% |
| 2025-08-19 | 47.01 | 47.01 | 46.68 | 46.68 | -1.095% | 3,143 | +37.443% |
| 2025-08-18 | 47.19 | 47.19 | 47.19 | 47.19 | +0.591% | 616 | +35.938% |
| 2025-08-15 | 46.97 | 46.97 | 46.92 | 46.92 | -0.121% | 400 | +36.741% |
| 2025-08-14 | 46.97 | 46.97 | 46.97 | 46.97 | -0.631% | 487 | +36.575% |
| 2025-08-13 | 47.52 | 47.52 | 47.27 | 47.27 | +0.879% | 7,208 | +35.713% |
| 2025-08-12 | 46.80 | 47.08 | 46.80 | 46.86 | +1.498% | 2,629 | +36.906% |
| 2025-08-11 | 46.17 | 46.17 | 46.17 | 46.17 | -0.912% | 142 | +38.957% |
| 2025-08-07 | 46.59 | 46.59 | 46.59 | 46.59 | +1.290% | 229 | +37.690% |
| 2025-08-06 | 46.00 | 46.00 | 46.00 | 46.00 | +0.036% | 1,158 | +39.465% |
| 2025-08-05 | 45.98 | 45.98 | 45.98 | 45.98 | +0.796% | 15,213 | +39.515% |
| 2025-08-04 | 45.89 | 45.89 | 45.62 | 45.62 | -0.429% | 4,775 | +40.626% |
| 2025-07-31 | 45.75 | 45.82 | 45.75 | 45.82 | -1.107% | 9,580 | +40.023% |
| 2025-07-29 | 46.27 | 46.40 | 46.27 | 46.33 | +0.488% | 2,754 | +38.472% |
| 2025-07-28 | 46.22 | 46.22 | 46.10 | 46.10 | -0.608% | 2,756 | +39.148% |
| 2025-07-25 | 46.30 | 46.46 | 46.23 | 46.39 | -0.923% | 1,803 | +38.302% |
| 2025-07-24 | 46.82 | 46.82 | 46.82 | 46.82 | +0.062% | 4,175 | +37.026% |
| 2025-07-23 | 46.78 | 46.79 | 46.78 | 46.79 | +1.151% | 2,537 | +37.110% |
| 2025-07-22 | 46.28 | 46.49 | 46.26 | 46.26 | -0.557% | 8,012 | +38.688% |
| 2025-07-21 | 46.58 | 46.58 | 46.52 | 46.52 | +1.017% | 695 | +37.916% |
| 2025-07-18 | 46.34 | 46.34 | 46.05 | 46.05 | -0.006% | 913 | +39.318% |
| 2025-07-17 | 46.14 | 46.24 | 46.05 | 46.05 | +0.628% | 114,842 | +39.310% |
| 2025-07-16 | 45.68 | 45.76 | 45.60 | 45.76 | +0.319% | 2,367 | +40.185% |
| 2025-07-15 | 45.75 | 45.80 | 45.62 | 45.62 | +0.409% | 28,301 | +40.632% |
| 2025-07-14 | 45.43 | 45.43 | 45.43 | 45.43 | -0.038% | 743 | +41.207% |
| 2025-07-11 | 45.43 | 45.45 | 45.38 | 45.45 | +0.181% | 4,670 | +41.153% |
| 2025-07-10 | 45.43 | 45.65 | 45.37 | 45.37 | +0.453% | 16,033 | +41.408% |
| 2025-07-09 | 45.40 | 45.40 | 45.16 | 45.16 | -0.543% | 11,330 | +42.048% |
| 2025-07-08 | 45.36 | 45.41 | 45.36 | 45.41 | +0.932% | 954 | +41.277% |
| 2025-07-07 | 45.49 | 45.49 | 44.99 | 44.99 | -1.455% | 3,156 | +42.594% |
| 2025-07-03 | 45.80 | 45.80 | 45.66 | 45.66 | -0.100% | 14,495 | +40.519% |
| 2025-07-02 | 45.36 | 45.70 | 45.34 | 45.70 | +0.729% | 8,665 | +40.379% |
| 2025-07-01 | 45.46 | 45.50 | 45.37 | 45.37 | +0.465% | 15,417 | +41.402% |
| 2025-06-30 | 45.16 | 45.16 | 45.16 | 45.16 | +0.367% | 4,829 | +42.060% |
| 2025-06-27 | 45.28 | 45.28 | 44.99 | 44.99 | -0.542% | 867 | +42.581% |
| 2025-06-26 | 45.28 | 45.28 | 45.24 | 45.24 | +0.019% | 2,852 | +41.808% |
| 2025-06-25 | 45.03 | 45.23 | 45.00 | 45.23 | +0.980% | 1,591 | +41.836% |
| 2025-06-24 | 44.79 | 44.79 | 44.79 | 44.79 | +2.598% | 414 | +43.225% |
| 2025-06-23 | 43.69 | 43.69 | 43.66 | 43.66 | +0.414% | 417 | +46.947% |
| 2025-06-20 | 43.82 | 43.86 | 43.48 | 43.48 | -0.231% | 847 | +47.555% |
| 2025-06-18 | 43.74 | 43.94 | 43.58 | 43.58 | -2.178% | 2,108 | +47.214% |
| 2025-06-16 | 44.51 | 44.55 | 44.51 | 44.55 | +1.710% | 10,043 | +44.009% |
| 2025-06-13 | 43.80 | 43.80 | 43.80 | 43.80 | -1.252% | 667 | +46.471% |
| 2025-06-12 | 44.48 | 44.48 | 44.36 | 44.36 | -0.525% | 14,037 | +44.637% |
| 2025-06-11 | 44.59 | 44.59 | 44.59 | 44.59 | +1.265% | 7,020 | +43.877% |
| 2025-06-10 | 44.24 | 44.24 | 44.01 | 44.03 | +1.034% | 2,554 | +45.697% |
| 2025-06-06 | 43.58 | 43.58 | 43.58 | 43.58 | +0.054% | 244 | +47.204% |
| 2025-06-05 | 43.56 | 43.56 | 43.56 | 43.56 | +0.930% | 2,842 | +47.284% |
| 2025-06-04 | 43.19 | 43.44 | 43.13 | 43.16 | +1.333% | 6,163 | +48.654% |
| 2025-06-03 | 42.59 | 42.59 | 42.59 | 42.59 | +0.653% | 3,332 | +50.635% |
| 2025-06-02 | 42.40 | 42.62 | 42.31 | 42.31 | -0.088% | 1,911 | +51.619% |
| 2025-05-30 | 42.24 | 42.41 | 42.24 | 42.35 | -0.822% | 14,725 | +51.485% |
| 2025-05-29 | 42.62 | 42.70 | 42.62 | 42.70 | -0.165% | 1,105 | +50.241% |
| 2025-05-28 | 42.76 | 42.77 | 42.76 | 42.77 | -0.207% | 1,087 | +49.993% |
| 2025-05-27 | 42.85 | 42.93 | 42.79 | 42.86 | 0.000% | 3,007 | +49.683% |
| 2025-05-23 | 42.70 | 42.86 | 42.70 | 42.86 | +0.096% | 3,079 | +49.683% |
| 2025-05-22 | 42.74 | 42.82 | 42.74 | 42.82 | -0.748% | 10,034 | +49.826% |
| 2025-05-21 | 43.34 | 43.34 | 43.14 | 43.14 | +0.611% | 4,654 | +48.706% |
| 2025-05-20 | 42.94 | 43.04 | 42.88 | 42.88 | -0.872% | 3,401 | +49.615% |
| 2025-05-19 | 43.03 | 43.26 | 43.03 | 43.26 | +0.746% | 2,785 | +48.310% |
| 2025-05-16 | 42.94 | 42.94 | 42.94 | 42.94 | +0.066% | 4,893 | +49.417% |
| 2025-05-15 | 43.02 | 43.02 | 42.91 | 42.91 | -0.749% | 3,290 | +49.515% |
| 2025-05-14 | 43.10 | 43.27 | 43.10 | 43.23 | +1.204% | 87,233 | +48.396% |
| 2025-05-13 | 42.48 | 42.72 | 42.45 | 42.72 | +0.424% | 87,858 | +50.183% |
| 2025-05-12 | 42.54 | 42.83 | 42.54 | 42.54 | +1.713% | 5,780 | +50.819% |
| 2025-05-09 | 41.82 | 41.82 | 41.82 | 41.82 | +1.023% | 1,463 | +53.402% |
| 2025-05-07 | 41.62 | 41.70 | 41.40 | 41.40 | -1.991% | 1,839 | +54.971% |
| 2025-05-06 | 41.91 | 42.24 | 41.91 | 42.24 | +0.228% | 420 | +51.885% |
| 2025-05-05 | 42.35 | 42.35 | 42.14 | 42.14 | +3.576% | 365 | +52.232% |
| 2025-05-01 | 40.77 | 40.77 | 40.69 | 40.69 | -0.118% | 419,643 | +57.675% |
| 2025-04-30 | 40.46 | 40.74 | 40.46 | 40.74 | -0.033% | 11,460 | +57.489% |
| 2025-04-29 | 40.55 | 40.75 | 40.55 | 40.75 | +0.994% | 4,744 | +57.436% |
| 2025-04-28 | 40.50 | 40.50 | 40.35 | 40.35 | +0.394% | 3,419 | +59.001% |
| 2025-04-25 | 40.15 | 40.19 | 40.15 | 40.19 | -0.397% | 4,023 | +59.627% |
| 2025-04-24 | 40.26 | 40.35 | 40.26 | 40.35 | +0.573% | 3,503 | +58.994% |
| 2025-04-23 | 40.37 | 40.37 | 39.95 | 40.12 | +1.581% | 3,477 | +59.906% |
| 2025-04-22 | 39.45 | 39.52 | 39.45 | 39.50 | +1.717% | 3,467 | +62.434% |
| 2025-04-21 | 38.73 | 38.83 | 38.73 | 38.83 | -0.183% | 48,146 | +65.223% |
| 2025-04-17 | 39.10 | 39.11 | 38.90 | 38.90 | +0.189% | 6,421 | +64.921% |
| 2025-04-16 | 38.82 | 38.83 | 38.82 | 38.83 | -0.893% | 905 | +65.232% |
| 2025-04-15 | 39.18 | 39.25 | 39.18 | 39.18 | -0.010% | 7,028 | +63.757% |
| 2025-04-14 | 39.26 | 39.28 | 39.18 | 39.18 | +2.650% | 7,229 | +63.740% |
| 2025-04-11 | 38.17 | 38.17 | 38.17 | 38.17 | +2.836% | 17,622 | +68.079% |
| 2025-04-10 | 37.68 | 37.76 | 37.12 | 37.12 | +3.124% | 3,741 | +72.846% |
| 2025-04-09 | 35.22 | 36.12 | 35.22 | 35.99 | -1.468% | 19,775 | +78.245% |
| 2025-04-08 | 37.05 | 37.12 | 36.53 | 36.53 | +0.987% | 8,738 | +75.628% |
| 2025-04-07 | 36.70 | 36.70 | 35.92 | 36.17 | -4.172% | 6,814 | +77.362% |
| 2025-04-04 | 37.93 | 38.03 | 37.66 | 37.75 | -5.541% | 26,008 | +69.962% |
| 2025-04-03 | 40.06 | 40.06 | 39.96 | 39.96 | -1.526% | 542 | +60.545% |
| 2025-04-02 | 40.60 | 40.60 | 40.58 | 40.58 | +0.208% | 394 | +58.094% |
| 2025-04-01 | 40.39 | 40.50 | 40.39 | 40.50 | +0.877% | 6,909 | +58.423% |
| 2025-03-31 | 40.14 | 40.14 | 40.14 | 40.14 | -0.764% | 17,822 | +59.812% |
| 2025-03-28 | 40.68 | 40.68 | 40.45 | 40.45 | -1.913% | 1,965 | +58.590% |
| 2025-03-27 | 41.36 | 41.36 | 41.24 | 41.24 | 0.000% | 11,638 | +55.556% |