PHYMF
ISHARES PHYCL MTLS ETF 25
stockOTCETF
EODOct 2, 2026
80.88USD+0.169%(+0.14)3,688
PHYMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 81.20 | 81.27 | 80.88 | 80.88 | +0.169% | 3,688 | 0.000% |
| 2026-10-01 | 80.84 | 81.06 | 80.40 | 80.74 | +0.088% | 15,044 | +0.169% |
| 2026-09-30 | 80.77 | 80.77 | 80.67 | 80.67 | -0.494% | 13,253 | +0.257% |
| 2026-09-29 | 80.71 | 81.07 | 80.67 | 81.07 | +0.666% | 27,924 | -0.239% |
| 2026-09-28 | 80.34 | 80.53 | 79.86 | 80.53 | -2.818% | 5,029 | +0.425% |
| 2026-09-25 | 82.78 | 83.35 | 82.78 | 82.87 | +0.090% | 3,096 | -2.404% |
| 2026-09-24 | 82.90 | 82.90 | 82.70 | 82.79 | -0.724% | 15,570 | -2.317% |
| 2026-09-23 | 83.17 | 83.40 | 82.74 | 83.40 | -1.233% | 16,308 | -3.024% |
| 2026-09-22 | 83.98 | 84.44 | 83.98 | 84.44 | -0.203% | 2,095 | -4.219% |
| 2026-09-21 | 84.00 | 84.61 | 84.00 | 84.61 | +0.311% | 3,659 | -4.414% |
| 2026-09-18 | 84.44 | 84.51 | 84.35 | 84.35 | +0.366% | 6,044 | -4.117% |
| 2026-09-17 | 84.79 | 85.06 | 84.04 | 84.04 | +1.866% | 10,477 | -3.766% |
| 2026-09-16 | 84.06 | 84.61 | 82.50 | 82.50 | -1.302% | 16,313 | -1.970% |
| 2026-09-15 | 83.28 | 83.59 | 83.01 | 83.59 | -0.204% | 7,677 | -3.246% |
| 2026-09-14 | 82.85 | 83.98 | 82.85 | 83.76 | -1.379% | 17,842 | -3.444% |
| 2026-09-11 | 85.05 | 85.26 | 84.75 | 84.93 | +0.090% | 10,984 | -4.775% |
| 2026-09-10 | 84.67 | 84.85 | 84.55 | 84.85 | -0.942% | 8,563 | -4.690% |
| 2026-09-09 | 85.60 | 85.74 | 85.12 | 85.66 | +0.685% | 15,578 | -5.587% |
| 2026-09-08 | 85.29 | 85.50 | 85.08 | 85.08 | -1.209% | 8,598 | -4.941% |
| 2026-09-04 | 85.96 | 86.17 | 85.88 | 86.12 | -1.011% | 18,720 | -6.090% |
| 2026-09-03 | 86.94 | 87.26 | 86.71 | 87.00 | +2.221% | 7,442 | -7.040% |
| 2026-09-02 | 84.68 | 85.34 | 84.68 | 85.11 | +1.690% | 20,609 | -4.975% |
| 2026-09-01 | 84.33 | 84.76 | 83.70 | 83.70 | -3.206% | 45,745 | -3.369% |
| 2026-08-31 | 85.98 | 89.36 | 85.63 | 86.47 | -0.211% | 7,310 | -6.467% |
| 2026-08-28 | 89.37 | 89.37 | 86.58 | 86.65 | -2.867% | 3,236 | -6.665% |
| 2026-08-27 | 88.76 | 89.61 | 88.76 | 89.21 | -0.559% | 10,893 | -9.341% |
| 2026-08-26 | 89.53 | 89.71 | 89.53 | 89.71 | -1.191% | 4,711 | -9.848% |
| 2026-08-25 | 89.66 | 90.79 | 89.66 | 90.79 | +0.449% | 89,968 | -10.922% |
| 2026-08-24 | 90.57 | 90.73 | 90.39 | 90.39 | +0.742% | 2,137 | -10.522% |
| 2026-08-21 | 89.17 | 89.72 | 89.17 | 89.72 | +2.038% | 4,125 | -9.858% |
| 2026-08-20 | 87.22 | 87.96 | 87.22 | 87.93 | +0.771% | 2,454 | -8.021% |
| 2026-08-19 | 86.53 | 87.36 | 86.53 | 87.25 | +2.700% | 4,839 | -7.312% |
| 2026-08-18 | 85.22 | 85.32 | 84.59 | 84.96 | -0.978% | 5,852 | -4.809% |
| 2026-08-17 | 85.74 | 85.95 | 85.74 | 85.80 | +1.189% | 6,249 | -5.740% |
| 2026-08-14 | 85.11 | 85.24 | 84.79 | 84.79 | +0.086% | 15,907 | -4.620% |
| 2026-08-13 | 85.00 | 85.10 | 84.72 | 84.72 | -0.832% | 10,713 | -4.537% |
| 2026-08-12 | 86.00 | 86.06 | 85.43 | 85.43 | +0.341% | 6,154 | -5.332% |
| 2026-08-11 | 85.24 | 85.24 | 85.14 | 85.14 | -0.337% | 8,374 | -5.009% |
| 2026-08-10 | 84.09 | 85.43 | 83.87 | 85.43 | +1.098% | 9,571 | -5.330% |
| 2026-08-07 | 84.36 | 84.50 | 84.36 | 84.50 | +2.783% | 6,367 | -4.290% |
| 2026-08-06 | 82.79 | 82.79 | 82.21 | 82.21 | -0.782% | 12,358 | -1.626% |
| 2026-08-05 | 81.45 | 82.86 | 81.30 | 82.86 | +4.983% | 6,718 | -2.395% |
| 2026-08-04 | 79.01 | 79.50 | 78.87 | 78.93 | +0.046% | 6,886 | +2.468% |
| 2026-08-03 | 78.15 | 78.89 | 78.15 | 78.89 | +0.757% | 15,076 | +2.516% |
| 2026-07-31 | 78.36 | 78.55 | 78.30 | 78.30 | -1.476% | 19,178 | +3.292% |
| 2026-07-30 | 79.84 | 79.84 | 79.47 | 79.47 | +1.755% | 1,719 | +1.768% |
| 2026-07-29 | 77.79 | 78.19 | 77.67 | 78.10 | -0.282% | 11,467 | +3.553% |
| 2026-07-28 | 77.96 | 78.32 | 77.80 | 78.32 | -1.252% | 9,979 | +3.261% |
| 2026-07-27 | 79.10 | 79.34 | 79.06 | 79.31 | +0.397% | 19,560 | +1.968% |
| 2026-07-24 | 78.88 | 79.00 | 78.69 | 79.00 | +0.856% | 9,545 | +2.373% |
| 2026-07-23 | 78.50 | 78.77 | 78.31 | 78.33 | -2.615% | 5,566 | +3.250% |
| 2026-07-22 | 80.51 | 80.51 | 80.43 | 80.43 | +1.509% | 3,040 | +0.550% |
| 2026-07-21 | 78.48 | 79.43 | 78.48 | 79.24 | +1.540% | 8,931 | +2.067% |
| 2026-07-20 | 77.96 | 78.04 | 77.52 | 78.04 | -0.190% | 11,154 | +3.639% |
| 2026-07-17 | 77.00 | 78.25 | 76.65 | 78.18 | +0.868% | 104,111 | +3.442% |
| 2026-07-16 | 77.76 | 77.96 | 77.20 | 77.51 | -1.231% | 36,253 | +4.340% |
| 2026-07-15 | 78.72 | 78.80 | 78.42 | 78.48 | -0.362% | 4,963 | +3.056% |
| 2026-07-14 | 79.26 | 79.50 | 78.76 | 78.76 | +1.945% | 9,780 | +2.683% |
| 2026-07-13 | 78.81 | 78.81 | 77.26 | 77.26 | -3.321% | 3,973 | +4.680% |
| 2026-07-10 | 79.56 | 79.91 | 79.56 | 79.91 | -0.422% | 32,222 | +1.203% |
| 2026-07-09 | 80.11 | 80.46 | 79.68 | 80.25 | +1.302% | 9,163 | +0.776% |
| 2026-07-08 | 79.01 | 79.22 | 78.21 | 79.22 | -0.556% | 8,164 | +2.088% |
| 2026-07-07 | 81.04 | 81.04 | 79.66 | 79.66 | -1.650% | 40,276 | +1.520% |
| 2026-07-06 | 80.15 | 81.00 | 80.09 | 81.00 | +1.783% | 83,345 | -0.154% |
| 2026-07-02 | 79.74 | 80.13 | 79.58 | 79.58 | +1.271% | 2,792 | +1.626% |
| 2026-07-01 | 79.60 | 79.60 | 78.58 | 78.58 | +0.694% | 162,674 | +2.917% |
| 2026-06-30 | 78.11 | 78.77 | 78.04 | 78.04 | -0.080% | 23,215 | +3.631% |
| 2026-06-29 | 77.92 | 78.10 | 77.92 | 78.10 | -1.711% | 242,649 | +3.549% |
| 2026-06-26 | 78.80 | 79.48 | 78.80 | 79.46 | +1.797% | 12,781 | +1.778% |
| 2026-06-25 | 78.08 | 78.57 | 77.84 | 78.06 | +1.905% | 24,744 | +3.606% |
| 2026-06-24 | 77.86 | 78.20 | 76.60 | 76.60 | -3.988% | 32,613 | +5.580% |
| 2026-06-23 | 80.29 | 80.58 | 79.78 | 79.78 | -1.870% | 9,672 | +1.369% |
| 2026-06-22 | 81.27 | 81.52 | 80.94 | 81.30 | -0.975% | 5,925 | -0.526% |
| 2026-06-18 | 82.65 | 82.65 | 81.55 | 82.10 | -1.117% | 17,605 | -1.496% |
| 2026-06-17 | 84.12 | 84.75 | 83.03 | 83.03 | -1.739% | 4,849 | -2.597% |
| 2026-06-16 | 84.26 | 84.50 | 83.62 | 84.50 | -0.058% | 56,754 | -4.291% |
| 2026-06-15 | 84.65 | 84.65 | 84.55 | 84.55 | +3.989% | 6,967 | -4.347% |
| 2026-06-12 | 81.56 | 82.22 | 81.31 | 81.31 | +0.520% | 10,242 | -0.531% |
| 2026-06-11 | 78.70 | 80.89 | 78.70 | 80.89 | +1.590% | 26,171 | -0.013% |
| 2026-06-10 | 81.04 | 81.04 | 79.46 | 79.62 | -4.131% | 15,778 | +1.576% |
| 2026-06-09 | 84.05 | 84.05 | 82.96 | 83.05 | -1.419% | 17,908 | -2.619% |
| 2026-06-08 | 84.17 | 84.55 | 83.89 | 84.25 | +0.508% | 5,615 | -4.001% |
| 2026-06-05 | 85.00 | 85.00 | 83.69 | 83.82 | -3.585% | 30,549 | -3.513% |
| 2026-06-04 | 87.34 | 89.78 | 86.94 | 86.94 | +0.823% | 7,749 | -6.973% |
| 2026-06-03 | 86.37 | 86.50 | 86.23 | 86.23 | -1.205% | 4,169 | -6.207% |
| 2026-06-02 | 87.53 | 87.53 | 87.28 | 87.28 | -0.179% | 4,712 | -7.337% |
| 2026-06-01 | 86.40 | 87.44 | 86.37 | 87.44 | -1.481% | 9,887 | -7.503% |
| 2026-05-29 | 88.06 | 89.01 | 87.90 | 88.75 | +1.343% | 7,229 | -8.873% |
| 2026-05-28 | 86.02 | 87.80 | 85.80 | 87.57 | +1.051% | 16,232 | -7.649% |
| 2026-05-27 | 85.99 | 86.66 | 85.99 | 86.66 | -0.886% | 52,160 | -6.679% |
| 2026-05-26 | 87.69 | 87.75 | 86.85 | 87.44 | -0.472% | 9,917 | -7.506% |
| 2026-05-22 | 87.28 | 87.85 | 87.28 | 87.85 | -0.104% | 990 | -7.943% |
| 2026-05-21 | 87.44 | 88.31 | 87.44 | 87.94 | +0.074% | 6,627 | -8.039% |
| 2026-05-20 | 86.89 | 88.30 | 86.89 | 87.88 | +0.915% | 8,664 | -7.971% |
| 2026-05-19 | 87.23 | 87.26 | 86.95 | 87.08 | -1.555% | 9,146 | -7.129% |
| 2026-05-18 | 88.68 | 88.68 | 88.46 | 88.46 | -0.014% | 357,831 | -8.573% |
| 2026-05-15 | 88.27 | 88.47 | 88.20 | 88.47 | -2.871% | 129,574 | -8.586% |
| 2026-05-14 | 90.87 | 91.09 | 90.87 | 91.09 | +0.462% | 5,692 | -11.210% |
| 2026-05-13 | 90.76 | 91.01 | 90.67 | 90.67 | -0.752% | 13,189 | -10.800% |
| 2026-05-12 | 91.08 | 91.35 | 90.71 | 91.35 | -0.360% | 3,435 | -11.471% |
| 2026-05-11 | 91.69 | 92.01 | 91.53 | 91.68 | -0.159% | 9,760 | -11.790% |
| 2026-05-08 | 91.68 | 91.83 | 91.54 | 91.83 | -0.215% | 11,062 | -11.930% |
| 2026-05-07 | 92.26 | 92.45 | 92.03 | 92.03 | +0.862% | 19,585 | -12.120% |
| 2026-05-06 | 91.16 | 91.41 | 90.57 | 91.24 | +2.721% | 16,583 | -11.362% |
| 2026-05-05 | 88.86 | 89.13 | 88.82 | 88.82 | +1.010% | 14,733 | -8.950% |
| 2026-05-04 | 88.82 | 88.93 | 87.28 | 87.94 | -2.146% | 9,427 | -8.030% |
| 2026-05-01 | 89.09 | 89.95 | 89.09 | 89.86 | +0.061% | 18,418 | -10.004% |
| 2026-04-30 | 89.58 | 90.02 | 89.55 | 89.81 | +1.108% | 19,923 | -9.949% |
| 2026-04-29 | 88.11 | 88.83 | 87.94 | 88.83 | -0.312% | 19,758 | -8.951% |
| 2026-04-28 | 88.84 | 89.10 | 88.59 | 89.10 | -2.013% | 5,158 | -9.236% |
| 2026-04-27 | 91.05 | 91.15 | 90.90 | 90.94 | -0.878% | 6,099 | -11.063% |
| 2026-04-24 | 91.29 | 91.88 | 91.29 | 91.74 | +0.329% | 18,186 | -11.844% |
| 2026-04-23 | 91.74 | 91.91 | 91.44 | 91.44 | -0.572% | 10,360 | -11.554% |
| 2026-04-22 | 93.15 | 93.15 | 91.94 | 91.97 | +0.510% | 9,479 | -12.060% |
| 2026-04-21 | 92.71 | 93.06 | 91.50 | 91.50 | -2.385% | 9,898 | -11.611% |
| 2026-04-20 | 93.63 | 93.73 | 93.27 | 93.73 | -0.621% | 4,727 | -13.719% |
| 2026-04-17 | 94.66 | 94.77 | 94.32 | 94.32 | +0.732% | 10,259 | -14.255% |
| 2026-04-16 | 93.07 | 93.63 | 93.07 | 93.63 | +0.575% | 3,639 | -13.627% |
| 2026-04-15 | 93.57 | 93.57 | 93.10 | 93.10 | -1.203% | 2,737 | -13.131% |
| 2026-04-14 | 92.87 | 94.23 | 92.87 | 94.23 | +1.956% | 6,900 | -14.176% |
| 2026-04-13 | 92.04 | 92.43 | 91.26 | 92.43 | +0.272% | 12,535 | -12.497% |
| 2026-04-10 | 92.76 | 92.82 | 92.17 | 92.17 | -0.183% | 2,384 | -12.259% |
| 2026-04-09 | 92.48 | 92.56 | 92.22 | 92.34 | +0.710% | 4,749 | -12.419% |
| 2026-04-08 | 92.83 | 92.83 | 91.69 | 91.69 | +1.205% | 2,462 | -11.798% |
| 2026-04-07 | 89.53 | 90.60 | 89.53 | 90.60 | +0.583% | 7,354 | -10.735% |
| 2026-04-06 | 90.52 | 90.94 | 90.08 | 90.08 | -0.716% | 3,370 | -10.214% |
| 2026-04-02 | 89.86 | 91.12 | 89.86 | 90.72 | -2.216% | 18,359 | -10.857% |
| 2026-04-01 | 91.95 | 93.21 | 91.95 | 92.78 | +2.129% | 13,366 | -12.832% |
| 2026-03-31 | 88.81 | 90.85 | 88.81 | 90.85 | +3.613% | 20,595 | -10.976% |
| 2026-03-30 | 88.47 | 88.50 | 87.68 | 87.68 | -0.345% | 3,744 | -7.759% |
| 2026-03-27 | 86.18 | 88.30 | 86.18 | 87.98 | +3.471% | 3,445 | -8.077% |
| 2026-03-26 | 86.50 | 86.91 | 85.03 | 85.03 | -3.772% | 20,963 | -4.887% |
| 2026-03-25 | 88.62 | 88.75 | 88.36 | 88.36 | +3.272% | 9,506 | -8.474% |
| 2026-03-24 | 84.66 | 85.88 | 84.66 | 85.56 | -0.394% | 6,770 | -5.480% |
| 2026-03-23 | 86.08 | 86.99 | 84.60 | 85.90 | -1.428% | 26,303 | -5.853% |
| 2026-03-20 | 90.33 | 90.33 | 87.15 | 87.15 | -2.690% | 21,778 | -7.197% |
| 2026-03-19 | 88.82 | 90.00 | 88.53 | 89.56 | -5.124% | 31,722 | -9.693% |
| 2026-03-18 | 94.35 | 95.07 | 94.35 | 94.39 | -2.871% | 24,012 | -14.320% |
| 2026-03-17 | 97.66 | 97.69 | 96.81 | 97.18 | +0.662% | 71,905 | -16.780% |
| 2026-03-16 | 97.40 | 97.64 | 96.54 | 96.54 | -0.739% | 17,741 | -16.229% |
| 2026-03-13 | 98.71 | 98.71 | 97.26 | 97.26 | -1.564% | 5,454 | -16.848% |
| 2026-03-12 | 100.05 | 100.22 | 98.81 | 98.81 | -1.567% | 13,128 | -18.149% |
| 2026-03-11 | 100.28 | 100.82 | 100.28 | 100.38 | -0.713% | 2,940 | -19.431% |
| 2026-03-10 | 101.17 | 101.65 | 100.84 | 101.10 | +2.514% | 7,080 | -20.005% |
| 2026-03-09 | 98.67 | 99.14 | 98.59 | 98.62 | -1.551% | 5,089 | -17.995% |
| 2026-03-06 | 98.84 | 100.18 | 98.84 | 100.18 | +1.708% | 85,993 | -19.267% |
| 2026-03-05 | 98.84 | 99.00 | 98.46 | 98.49 | -1.429% | 8,593 | -17.888% |
| 2026-03-04 | 100.47 | 100.55 | 99.85 | 99.92 | +0.376% | 56,710 | -19.061% |
| 2026-03-03 | 98.03 | 100.17 | 97.90 | 99.55 | -4.134% | 10,585 | -18.757% |
| 2026-03-02 | 103.57 | 104.25 | 103.37 | 103.84 | +1.800% | 8,245 | -22.115% |
| 2026-02-27 | 101.57 | 102.10 | 101.28 | 102.00 | +0.994% | 7,674 | -20.714% |
| 2026-02-26 | 100.40 | 101.50 | 100.40 | 101.00 | -0.034% | 3,296 | -19.926% |
| 2026-02-25 | 100.56 | 101.03 | 100.56 | 101.03 | +0.402% | 4,254 | -19.953% |
| 2026-02-24 | 99.70 | 100.63 | 99.70 | 100.63 | -0.700% | 1,638 | -19.631% |
| 2026-02-23 | 100.69 | 101.34 | 100.69 | 101.34 | +2.693% | 1,467 | -20.194% |
| 2026-02-20 | 97.66 | 98.68 | 97.66 | 98.68 | +1.631% | 7,815 | -18.045% |
| 2026-02-19 | 97.13 | 97.50 | 97.10 | 97.10 | +0.195% | 3,208 | -16.708% |
| 2026-02-18 | 97.13 | 97.38 | 95.00 | 96.91 | +2.247% | 20,369 | -16.546% |
| 2026-02-17 | 94.58 | 94.84 | 94.58 | 94.78 | -2.576% | 4,915 | -14.671% |
| 2026-02-13 | 97.07 | 97.29 | 97.00 | 97.29 | +1.611% | 4,656 | -16.869% |
| 2026-02-12 | 98.15 | 98.15 | 95.49 | 95.74 | -2.995% | 6,244 | -15.530% |
| 2026-02-11 | 98.38 | 98.70 | 97.86 | 98.70 | +1.741% | 15,525 | -18.060% |
| 2026-02-10 | 98.47 | 98.47 | 97.01 | 97.01 | -1.416% | 10,970 | -16.633% |
| 2026-02-09 | 97.63 | 98.40 | 97.63 | 98.40 | +1.953% | 1,017 | -17.814% |
| 2026-02-06 | 95.78 | 96.60 | 95.78 | 96.52 | +1.978% | 3,885 | -16.209% |
| 2026-02-05 | 93.40 | 94.65 | 93.40 | 94.65 | -1.470% | 7,152 | -14.552% |
| 2026-02-04 | 97.63 | 97.63 | 95.21 | 96.06 | -0.764% | 11,789 | -15.808% |
| 2026-02-03 | 95.67 | 96.80 | 95.01 | 96.80 | +6.820% | 44,225 | -16.451% |
| 2026-02-02 | 91.70 | 91.70 | 89.60 | 90.62 | -4.714% | 30,693 | -10.754% |
| 2026-01-30 | 98.58 | 98.58 | 94.01 | 95.10 | -7.774% | 80,011 | -14.961% |
| 2026-01-29 | 107.43 | 107.43 | 99.70 | 103.12 | -0.064% | 19,202 | -21.572% |
| 2026-01-28 | 102.12 | 103.95 | 101.95 | 103.19 | +4.290% | 14,848 | -21.622% |
| 2026-01-27 | 98.43 | 99.13 | 98.11 | 98.94 | +1.260% | 32,470 | -18.260% |
| 2026-01-26 | 98.50 | 99.20 | 97.66 | 97.71 | +0.801% | 45,599 | -17.230% |
| 2026-01-23 | 95.86 | 97.05 | 95.86 | 96.93 | +1.775% | 5,984 | -16.567% |
| 2026-01-22 | 93.95 | 95.24 | 93.91 | 95.24 | +1.499% | 15,492 | -15.086% |
| 2026-01-21 | 94.26 | 94.55 | 93.10 | 93.84 | +1.460% | 38,227 | -13.812% |
| 2026-01-20 | 91.89 | 92.73 | 91.74 | 92.49 | +3.788% | 21,194 | -12.554% |
| 2026-01-16 | 89.34 | 89.34 | 88.25 | 89.11 | -0.746% | 4,397 | -9.241% |
| 2026-01-15 | 89.40 | 89.98 | 89.24 | 89.78 | -0.344% | 5,850 | -9.919% |
| 2026-01-14 | 89.41 | 90.11 | 86.12 | 90.09 | +0.898% | 10,633 | -10.229% |
| 2026-01-13 | 89.69 | 89.83 | 88.56 | 89.29 | -0.024% | 30,643 | -9.423% |
| 2026-01-12 | 89.73 | 89.91 | 89.24 | 89.31 | +2.349% | 3,391 | -9.445% |
| 2026-01-09 | 87.18 | 87.41 | 87.18 | 87.26 | +0.403% | 3,659 | -7.317% |
| 2026-01-08 | 86.38 | 86.91 | 86.38 | 86.91 | +0.394% | 5,955 | -6.944% |
| 2026-01-07 | 86.19 | 86.57 | 86.19 | 86.57 | -0.962% | 10,923 | -6.577% |
| 2026-01-06 | 86.98 | 87.41 | 86.95 | 87.41 | +1.060% | 8,265 | -7.476% |
| 2026-01-05 | 86.18 | 86.57 | 85.97 | 86.49 | +2.930% | 9,331 | -6.495% |
| 2026-01-02 | 84.85 | 84.85 | 83.99 | 84.03 | +0.443% | 20,954 | -3.755% |
| 2025-12-31 | 83.85 | 83.85 | 83.66 | 83.66 | -1.568% | 1,460 | -3.329% |
| 2025-12-30 | 84.96 | 85.15 | 84.52 | 84.99 | +0.702% | 15,509 | -4.844% |
| 2025-12-29 | 85.24 | 85.24 | 83.85 | 84.40 | -3.840% | 26,789 | -4.177% |
| 2025-12-26 | 88.33 | 88.33 | 87.77 | 87.77 | +1.079% | 2,277 | -7.856% |
| 2025-12-24 | 86.83 | 86.83 | 86.83 | 86.83 | -0.413% | 7,763 | -6.861% |
| 2025-12-23 | 86.62 | 87.19 | 86.62 | 87.19 | +1.129% | 11,573 | -7.246% |
| 2025-12-22 | 85.98 | 86.47 | 85.81 | 86.22 | +2.066% | 3,118 | -6.199% |
| 2025-12-19 | 84.36 | 84.47 | 84.29 | 84.47 | -0.030% | 26,858 | -4.261% |
| 2025-12-18 | 84.17 | 84.92 | 83.92 | 84.50 | +0.088% | 97,046 | -4.290% |
| 2025-12-17 | 84.17 | 84.43 | 83.98 | 84.43 | +0.857% | 10,757 | -4.206% |
| 2025-12-16 | 83.80 | 83.80 | 83.67 | 83.71 | +0.312% | 1,811 | -3.385% |
| 2025-12-15 | 83.86 | 83.86 | 83.45 | 83.45 | +0.461% | 1,824 | -3.084% |
| 2025-12-12 | 84.31 | 84.31 | 83.07 | 83.07 | -0.169% | 7,634 | -2.637% |
| 2025-12-11 | 82.41 | 83.80 | 82.34 | 83.21 | +1.986% | 16,724 | -2.802% |
| 2025-12-10 | 81.54 | 81.59 | 81.42 | 81.59 | -0.516% | 11,952 | -0.871% |
| 2025-12-09 | 81.60 | 82.13 | 81.55 | 82.01 | +0.571% | 53,025 | -1.382% |
| 2025-12-08 | 81.14 | 81.54 | 81.14 | 81.54 | -0.287% | 4,480 | -0.819% |
| 2025-12-05 | 82.26 | 82.65 | 81.64 | 81.78 | +0.453% | 17,017 | -1.104% |
| 2025-12-04 | 81.53 | 81.75 | 81.41 | 81.41 | -0.663% | 9,051 | -0.655% |
| 2025-12-03 | 82.15 | 82.15 | 81.88 | 81.95 | +0.739% | 1,801 | -1.314% |
| 2025-12-02 | 81.27 | 81.42 | 81.27 | 81.35 | -1.115% | 2,490 | -0.585% |
| 2025-12-01 | 82.42 | 82.42 | 82.01 | 82.27 | +0.917% | 6,096 | -1.693% |
| 2025-11-28 | 81.52 | 81.52 | 81.52 | 81.52 | +0.592% | 2,116 | -0.791% |
| 2025-11-26 | 80.65 | 81.04 | 80.54 | 81.04 | +0.521% | 4,977 | -0.204% |
| 2025-11-25 | 80.22 | 80.62 | 80.22 | 80.62 | +0.149% | 2,083 | +0.316% |
| 2025-11-24 | 79.35 | 80.50 | 79.35 | 80.50 | +1.577% | 3,815 | +0.466% |
| 2025-11-21 | 78.80 | 79.35 | 78.80 | 79.25 | -0.311% | 15,371 | +2.050% |
| 2025-11-20 | 79.46 | 79.50 | 79.46 | 79.50 | -0.799% | 4,158 | +1.733% |
| 2025-11-19 | 79.77 | 80.14 | 79.77 | 80.14 | +1.542% | 4,453 | +0.921% |
| 2025-11-18 | 79.19 | 79.19 | 78.85 | 78.92 | +1.171% | 4,206 | +2.477% |
| 2025-11-17 | 79.00 | 79.23 | 78.01 | 78.01 | -1.899% | 3,677 | +3.677% |
| 2025-11-14 | 79.05 | 79.52 | 79.05 | 79.52 | -1.796% | 13,465 | +1.709% |
| 2025-11-13 | 81.41 | 81.56 | 80.97 | 80.97 | -0.523% | 11,841 | -0.118% |
| 2025-11-12 | 81.19 | 81.40 | 81.19 | 81.40 | +1.789% | 3,168 | -0.640% |
| 2025-11-11 | 79.97 | 79.97 | 79.97 | 79.97 | +0.826% | 545 | +1.137% |
| 2025-11-10 | 79.29 | 79.77 | 79.29 | 79.31 | +2.185% | 6,362 | +1.973% |
| 2025-11-07 | 77.47 | 77.91 | 77.47 | 77.61 | +0.200% | 64,263 | +4.200% |
| 2025-11-06 | 77.45 | 77.68 | 77.28 | 77.46 | +0.192% | 6,234 | +4.409% |
| 2025-11-05 | 77.20 | 77.31 | 77.13 | 77.31 | +0.666% | 1,481 | +4.610% |
| 2025-11-04 | 76.76 | 77.04 | 76.50 | 76.80 | -0.909% | 7,288 | +5.306% |
| 2025-11-03 | 78.23 | 78.23 | 77.50 | 77.50 | -0.104% | 3,680 | +4.349% |
| 2025-10-31 | 78.19 | 78.19 | 77.21 | 77.58 | +0.135% | 9,755 | +4.241% |
| 2025-10-30 | 77.61 | 77.63 | 77.48 | 77.48 | +0.963% | 982 | +4.382% |
| 2025-10-29 | 77.92 | 78.06 | 76.74 | 76.74 | -0.316% | 7,108 | +5.387% |
| 2025-10-28 | 76.40 | 76.98 | 76.40 | 76.98 | -0.729% | 12,668 | +5.054% |
| 2025-10-27 | 78.14 | 78.18 | 77.24 | 77.55 | -2.622% | 25,821 | +4.288% |
| 2025-10-24 | 79.93 | 80.18 | 79.64 | 79.64 | -0.923% | 5,500 | +1.553% |
| 2025-10-23 | 80.24 | 80.63 | 80.24 | 80.38 | +0.601% | 5,187 | +0.616% |
| 2025-10-22 | 79.18 | 79.90 | 77.96 | 79.90 | -0.313% | 18,973 | +1.220% |
| 2025-10-21 | 81.61 | 81.61 | 79.77 | 80.15 | -5.438% | 8,328 | +0.903% |
| 2025-10-20 | 83.79 | 84.76 | 83.69 | 84.76 | +2.394% | 16,819 | -4.584% |
| 2025-10-17 | 83.85 | 83.85 | 81.86 | 82.78 | -0.792% | 10,672 | -2.300% |
| 2025-10-16 | 82.52 | 83.57 | 82.52 | 83.44 | +2.350% | 15,091 | -3.074% |
| 2025-10-15 | 81.46 | 81.62 | 81.33 | 81.52 | +1.398% | 11,506 | -0.796% |
| 2025-10-14 | 80.20 | 80.86 | 80.17 | 80.40 | +0.493% | 9,731 | +0.591% |
| 2025-10-13 | 79.60 | 80.01 | 79.59 | 80.01 | +2.637% | 8,315 | +1.087% |
| 2025-10-10 | 77.25 | 77.95 | 77.10 | 77.95 | +1.273% | 19,090 | +3.752% |
| 2025-10-09 | 78.79 | 78.79 | 76.97 | 76.97 | -2.106% | 19,280 | +5.073% |
| 2025-10-08 | 78.30 | 78.69 | 78.29 | 78.63 | +1.420% | 42,092 | +2.861% |
| 2025-10-07 | 77.37 | 77.52 | 76.84 | 77.52 | +1.101% | 18,397 | +4.321% |
| 2025-10-06 | 76.54 | 76.68 | 76.54 | 76.68 | +1.375% | 16,391 | +5.470% |
| 2025-10-03 | 75.31 | 75.69 | 75.12 | 75.64 | +0.838% | 125,312 | +6.921% |
| 2025-10-02 | 75.20 | 75.20 | 74.28 | 75.01 | -0.611% | 29,904 | +7.817% |
| 2025-10-01 | 75.17 | 75.47 | 75.15 | 75.47 | +0.419% | 13,022 | +7.158% |
| 2025-09-30 | 74.69 | 75.16 | 74.56 | 75.16 | +0.881% | 7,189 | +7.607% |
| 2025-09-29 | 74.17 | 74.50 | 74.17 | 74.50 | +1.500% | 3,293 | +8.555% |
| 2025-09-26 | 72.98 | 73.40 | 72.98 | 73.40 | +0.760% | 8,250 | +10.184% |
| 2025-09-25 | 72.53 | 72.85 | 72.50 | 72.85 | +0.616% | 6,546 | +11.022% |
| 2025-09-24 | 72.94 | 72.94 | 72.40 | 72.40 | -1.017% | 3,293 | +11.706% |
| 2025-09-23 | 73.52 | 73.62 | 73.14 | 73.14 | +0.839% | 15,471 | +10.569% |
| 2025-09-22 | 72.21 | 72.99 | 72.18 | 72.54 | +1.449% | 40,848 | +11.497% |
| 2025-09-19 | 71.03 | 71.50 | 70.98 | 71.50 | +0.721% | 11,854 | +13.112% |
| 2025-09-18 | 70.69 | 70.99 | 70.59 | 70.99 | -1.177% | 12,850 | +13.927% |
| 2025-09-17 | 71.81 | 71.83 | 71.81 | 71.83 | +0.058% | 3,858 | +12.587% |
| 2025-09-16 | 71.80 | 71.89 | 71.51 | 71.79 | +0.161% | 59,643 | +12.652% |
| 2025-09-15 | 71.18 | 71.85 | 71.18 | 71.68 | +0.443% | 6,353 | +12.834% |
| 2025-09-12 | 70.92 | 71.36 | 70.59 | 71.36 | +0.771% | 22,542 | +13.334% |
| 2025-09-11 | 70.60 | 71.29 | 70.60 | 70.81 | +0.556% | 6,869 | +14.208% |
| 2025-09-10 | 70.88 | 70.92 | 70.42 | 70.42 | -0.468% | 8,693 | +14.843% |
| 2025-09-09 | 71.15 | 71.15 | 70.34 | 70.75 | -0.126% | 16,548 | +14.306% |
| 2025-09-08 | 70.42 | 70.86 | 70.42 | 70.84 | +1.782% | 14,050 | +14.162% |
| 2025-09-05 | 69.67 | 70.64 | 69.58 | 69.60 | +0.459% | 16,509 | +16.195% |
| 2025-09-04 | 69.07 | 69.28 | 68.78 | 69.28 | -0.262% | 8,106 | +16.729% |
| 2025-09-03 | 69.04 | 69.62 | 69.04 | 69.47 | +0.716% | 10,816 | +16.422% |
| 2025-09-02 | 67.56 | 68.97 | 67.56 | 68.97 | +3.412% | 19,536 | +17.256% |
| 2025-08-29 | 66.66 | 66.70 | 66.66 | 66.70 | +0.116% | 1,993 | +21.257% |
| 2025-08-28 | 66.23 | 66.62 | 66.23 | 66.62 | +1.280% | 2,389 | +21.397% |
| 2025-08-27 | 65.65 | 65.80 | 65.65 | 65.78 | +0.437% | 11,126 | +22.952% |
| 2025-08-26 | 65.63 | 65.70 | 65.49 | 65.49 | -0.317% | 10,658 | +23.489% |
| 2025-08-25 | 65.56 | 65.70 | 65.56 | 65.70 | -0.105% | 49,310 | +23.097% |
| 2025-08-22 | 64.78 | 65.77 | 64.78 | 65.77 | +0.920% | 6,970 | +22.968% |
| 2025-08-21 | 64.80 | 65.17 | 64.80 | 65.17 | +0.253% | 7,210 | +24.100% |
| 2025-08-20 | 65.00 | 65.00 | 65.00 | 65.00 | +0.289% | 1,897 | +24.414% |
| 2025-08-19 | 64.66 | 64.82 | 64.66 | 64.82 | +0.418% | 5,467 | +24.774% |
| 2025-08-18 | 64.55 | 64.55 | 64.55 | 64.55 | -0.616% | 586 | +25.296% |
| 2025-08-15 | 64.75 | 64.95 | 64.75 | 64.95 | +0.104% | 15,828 | +24.524% |
| 2025-08-14 | 64.94 | 64.94 | 64.83 | 64.88 | -0.460% | 1,732 | +24.653% |
| 2025-08-13 | 65.35 | 65.35 | 65.18 | 65.18 | +0.047% | 722 | +24.079% |
| 2025-08-12 | 64.77 | 65.15 | 64.75 | 65.15 | +0.199% | 2,469 | +24.138% |
| 2025-08-11 | 65.17 | 65.17 | 65.00 | 65.02 | -1.668% | 1,582 | +24.385% |
| 2025-08-08 | 65.94 | 66.12 | 65.94 | 66.12 | +0.339% | 1,356 | +22.310% |
| 2025-08-07 | 65.90 | 65.90 | 65.90 | 65.90 | +0.519% | 290 | +22.724% |
| 2025-08-06 | 65.52 | 65.56 | 65.52 | 65.56 | -0.014% | 3,001 | +23.360% |
| 2025-08-05 | 65.57 | 65.57 | 65.57 | 65.57 | +0.000% | 1,517 | +23.344% |
| 2025-08-04 | 65.57 | 65.57 | 65.57 | 65.57 | +0.720% | 2,728 | +23.344% |
| 2025-08-01 | 65.10 | 65.10 | 64.99 | 65.10 | +2.102% | 2,042 | +24.232% |
| 2025-07-31 | 64.12 | 64.12 | 63.76 | 63.76 | -0.527% | 1,367 | +26.843% |
| 2025-07-30 | 64.18 | 64.18 | 64.10 | 64.10 | -0.826% | 24,375 | +26.174% |
| 2025-07-29 | 64.63 | 64.63 | 64.63 | 64.63 | +0.667% | 3,868 | +25.132% |
| 2025-07-28 | 64.24 | 64.40 | 64.20 | 64.20 | -0.988% | 4,302 | +25.966% |
| 2025-07-25 | 64.85 | 64.85 | 64.84 | 64.84 | -1.107% | 8,931 | +24.722% |
| 2025-07-24 | 65.57 | 65.57 | 65.57 | 65.57 | -1.145% | 459 | +23.342% |
| 2025-07-23 | 66.25 | 66.40 | 66.24 | 66.33 | +0.024% | 3,651 | +21.930% |
| 2025-07-22 | 66.31 | 66.31 | 66.31 | 66.31 | +2.042% | 585 | +21.959% |
| 2025-07-18 | 65.19 | 65.19 | 64.99 | 64.99 | +0.525% | 1,790 | +24.449% |
| 2025-07-17 | 65.03 | 65.03 | 64.65 | 64.65 | +0.053% | 1,026 | +25.103% |
| 2025-07-16 | 64.74 | 64.74 | 64.60 | 64.61 | -0.372% | 36,013 | +25.169% |
| 2025-07-15 | 65.01 | 65.01 | 64.85 | 64.85 | -0.500% | 1,807 | +24.703% |
| 2025-07-14 | 65.18 | 65.18 | 65.18 | 65.18 | +1.327% | 545 | +24.079% |
| 2025-07-10 | 64.61 | 64.63 | 64.00 | 64.33 | +0.039% | 1,992 | +25.726% |
| 2025-07-09 | 64.05 | 64.31 | 63.49 | 64.30 | -0.076% | 1,404 | +25.775% |
| 2025-07-08 | 64.18 | 64.35 | 64.18 | 64.35 | -0.490% | 3,137 | +25.679% |
| 2025-07-07 | 64.46 | 64.98 | 64.46 | 64.67 | -0.251% | 4,267 | +25.064% |
| 2025-07-03 | 64.83 | 64.83 | 64.83 | 64.83 | -0.614% | 285 | +24.750% |
| 2025-07-02 | 64.93 | 65.23 | 64.81 | 65.23 | +0.447% | 7,780 | +23.983% |
| 2025-07-01 | 65.07 | 65.10 | 64.94 | 64.94 | +2.176% | 13,444 | +24.538% |
| 2025-06-27 | 63.59 | 63.59 | 63.56 | 63.56 | -1.843% | 2,857 | +27.248% |
| 2025-06-26 | 64.55 | 64.75 | 64.55 | 64.75 | -0.246% | 1,127 | +24.903% |
| 2025-06-25 | 64.41 | 64.91 | 64.41 | 64.91 | -0.123% | 6,909 | +24.596% |
| 2025-06-24 | 64.35 | 64.99 | 64.17 | 64.99 | -1.156% | 15,659 | +24.442% |
| 2025-06-23 | 65.95 | 66.00 | 65.64 | 65.75 | +0.828% | 4,466 | +23.004% |
| 2025-06-20 | 65.30 | 66.50 | 65.21 | 65.21 | -1.197% | 1,637 | +24.023% |
| 2025-06-18 | 65.72 | 66.09 | 65.72 | 66.00 | +0.045% | 3,857 | +22.538% |
| 2025-06-17 | 65.97 | 66.08 | 65.63 | 65.97 | -0.002% | 47,176 | +22.594% |
| 2025-06-16 | 65.97 | 65.97 | 65.97 | 65.97 | -1.342% | 712 | +22.592% |
| 2025-06-13 | 66.79 | 66.87 | 66.32 | 66.87 | +1.577% | 7,077 | +20.947% |
| 2025-06-12 | 65.83 | 65.83 | 65.83 | 65.83 | +1.781% | 676 | +22.854% |
| 2025-06-11 | 64.87 | 64.90 | 64.68 | 64.68 | +1.155% | 4,426 | +25.042% |
| 2025-06-10 | 63.94 | 63.94 | 63.94 | 63.94 | -0.938% | 899 | +26.486% |
| 2025-06-09 | 64.20 | 64.55 | 64.20 | 64.55 | -0.159% | 3,368 | +25.299% |
| 2025-06-06 | 65.10 | 65.10 | 64.65 | 64.65 | -1.214% | 2,492 | +25.100% |
| 2025-06-05 | 65.44 | 65.44 | 65.44 | 65.44 | +0.697% | 365 | +23.581% |
| 2025-06-04 | 65.27 | 65.46 | 64.99 | 64.99 | -0.854% | 1,023 | +24.442% |
| 2025-06-03 | 64.97 | 65.55 | 64.97 | 65.55 | -0.038% | 2,284 | +23.379% |
| 2025-06-02 | 65.58 | 65.58 | 65.58 | 65.58 | +2.725% | 784 | +23.332% |
| 2025-05-30 | 64.04 | 64.04 | 63.84 | 63.84 | -1.242% | 4,072 | +26.693% |
| 2025-05-29 | 64.43 | 64.64 | 64.43 | 64.64 | +0.609% | 1,618 | +25.119% |
| 2025-05-28 | 64.26 | 64.26 | 64.25 | 64.25 | -0.062% | 542 | +25.881% |
| 2025-05-27 | 63.97 | 64.29 | 63.97 | 64.29 | -1.085% | 4,154 | +25.802% |
| 2025-05-23 | 64.99 | 64.99 | 64.99 | 64.99 | +1.331% | 1,655 | +24.437% |
| 2025-05-22 | 64.05 | 64.19 | 63.94 | 64.14 | -0.101% | 23,238 | +26.094% |
| 2025-05-21 | 64.20 | 64.20 | 64.20 | 64.20 | +0.048% | 957 | +25.967% |
| 2025-05-20 | 62.60 | 64.17 | 62.60 | 64.17 | +2.188% | 16,399 | +26.027% |
| 2025-05-19 | 62.65 | 62.80 | 62.65 | 62.80 | +1.668% | 6,223 | +28.785% |
| 2025-05-16 | 61.71 | 61.77 | 61.71 | 61.77 | -1.171% | 2,830 | +30.933% |
| 2025-05-15 | 62.06 | 62.50 | 62.06 | 62.50 | +0.841% | 2,115 | +29.400% |
| 2025-05-14 | 61.99 | 61.99 | 61.82 | 61.98 | -1.445% | 3,075 | +30.488% |
| 2025-05-13 | 62.94 | 63.05 | 62.84 | 62.89 | -0.150% | 13,776 | +28.603% |
| 2025-05-12 | 62.60 | 62.98 | 62.60 | 62.98 | -3.263% | 3,376 | +28.410% |
| 2025-05-09 | 64.73 | 65.13 | 64.73 | 65.11 | +0.179% | 3,035 | +24.220% |
| 2025-05-08 | 65.08 | 65.18 | 64.99 | 64.99 | -1.168% | 2,179 | +24.442% |
| 2025-05-07 | 65.63 | 65.84 | 65.63 | 65.76 | +0.394% | 2,822 | +22.989% |
| 2025-05-06 | 66.54 | 66.54 | 65.50 | 65.50 | +5.024% | 8,864 | +23.473% |
| 2025-05-02 | 63.43 | 63.43 | 62.37 | 62.37 | -0.513% | 6,475 | +29.676% |
| 2025-05-01 | 62.20 | 62.69 | 62.20 | 62.69 | -2.093% | 1,073 | +29.011% |
| 2025-04-30 | 64.02 | 64.03 | 64.02 | 64.03 | -0.686% | 1,343 | +26.311% |
| 2025-04-29 | 64.23 | 64.47 | 64.23 | 64.47 | -0.045% | 5,703 | +25.444% |
| 2025-04-28 | 64.08 | 64.70 | 63.93 | 64.50 | +0.844% | 6,877 | +25.388% |
| 2025-04-25 | 63.68 | 63.96 | 63.68 | 63.96 | -0.683% | 16,118 | +26.446% |
| 2025-04-24 | 64.73 | 64.83 | 64.38 | 64.40 | +0.541% | 3,582 | +25.582% |
| 2025-04-23 | 63.74 | 64.05 | 63.48 | 64.05 | -3.067% | 15,357 | +26.262% |
| 2025-04-22 | 66.52 | 66.67 | 66.08 | 66.08 | +2.832% | 6,538 | +22.390% |
| 2025-04-17 | 64.37 | 64.75 | 63.93 | 64.26 | -0.372% | 3,473 | +25.856% |
| 2025-04-16 | 64.24 | 64.60 | 64.24 | 64.50 | +2.674% | 10,836 | +25.388% |
| 2025-04-15 | 62.66 | 62.87 | 62.66 | 62.82 | +0.587% | 7,213 | +28.741% |
| 2025-04-14 | 62.20 | 62.45 | 62.20 | 62.45 | -1.307% | 5,326 | +29.497% |
| 2025-04-11 | 62.70 | 63.28 | 62.70 | 63.28 | +3.314% | 927 | +27.805% |
| 2025-04-10 | 60.65 | 61.58 | 60.65 | 61.25 | +2.528% | 8,814 | +32.041% |
| 2025-04-09 | 59.60 | 59.87 | 59.59 | 59.74 | +0.184% | 34,633 | +35.379% |
| 2025-04-08 | 58.62 | 59.63 | 58.05 | 59.63 | +2.545% | 2,972 | +35.628% |
| 2025-04-07 | 58.64 | 58.64 | 58.15 | 58.15 | 0.000% | 6,119 | +39.080% |