XETRA - Delayed Quote
EUR
iShares Core MSCI Japan IMI UCITS ETF USD (Acc) (EUNN.DE)
71.78
-0.45
(-0.62%)
At close: November 3 at 5:36:14 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
71.62 | 72.29 | 71.37 | 72.23 | 72.23 | 19,960 |
|
Oct 30, 2026
|
71.90 | 72.23 | 71.54 | 71.68 | 71.68 | 14,425 |
|
Oct 29, 2026
|
73.20 | 73.61 | 73.16 | 73.16 | 73.16 | 10,550 |
|
Oct 28, 2026
|
73.29 | 73.33 | 72.98 | 73.12 | 73.12 | 16,079 |
|
Oct 27, 2026
|
73.09 | 73.79 | 73.01 | 73.75 | 73.75 | 23,700 |
|
Oct 26, 2026
|
72.49 | 73.08 | 72.45 | 72.82 | 72.82 | 24,891 |
|
Oct 23, 2026
|
72.21 | 72.50 | 71.79 | 72.45 | 72.45 | 14,998 |
|
Oct 22, 2026
|
72.82 | 73.11 | 72.50 | 72.53 | 72.53 | 20,836 |
|
Oct 21, 2026
|
73.17 | 73.69 | 73.05 | 73.49 | 73.49 | 7,357 |
|
Oct 20, 2026
|
72.78 | 73.26 | 72.39 | 73.15 | 73.15 | 12,095 |
|
Oct 19, 2026
|
73.60 | 73.69 | 73.15 | 73.54 | 73.54 | 13,459 |
|
Oct 16, 2026
|
73.79 | 73.97 | 73.52 | 73.53 | 73.53 | 6,356 |
|
Oct 15, 2026
|
72.73 | 73.36 | 72.47 | 73.18 | 73.18 | 14,485 |
|
Oct 14, 2026
|
74.74 | 74.80 | 74.49 | 74.59 | 74.59 | 7,743 |
|
Oct 13, 2026
|
74.84 | 75.19 | 74.73 | 74.73 | 74.73 | 14,136 |
|
Oct 12, 2026
|
75.11 | 75.40 | 75.03 | 75.25 | 75.25 | 13,937 |
|
Oct 9, 2026
|
74.67 | 75.04 | 74.67 | 74.98 | 74.98 | 7,125 |
|
Oct 8, 2026
|
74.46 | 75.00 | 74.23 | 74.53 | 74.53 | 49,922 |
|
Oct 7, 2026
|
75.57 | 75.89 | 75.18 | 75.40 | 75.40 | 7,035 |
|
Oct 6, 2026
|
76.31 | 76.34 | 75.97 | 75.97 | 75.97 | 30,111 |
|
Oct 5, 2026
|
76.23 | 76.28 | 75.63 | 75.91 | 75.91 | 26,691 |
|
Oct 2, 2026
|
74.60 | 75.62 | 74.59 | 75.11 | 75.11 | 18,899 |
|
Oct 1, 2026
|
74.45 | 74.73 | 73.84 | 74.36 | 74.36 | 27,554 |
|
Sep 30, 2026
|
74.57 | 74.95 | 74.18 | 74.27 | 74.27 | 11,129 |
|
Sep 29, 2026
|
72.95 | 73.44 | 72.95 | 73.25 | 73.25 | 12,209 |
|
Sep 28, 2026
|
73.37 | 73.68 | 73.12 | 73.17 | 73.17 | 13,947 |
|
Sep 25, 2026
|
73.60 | 73.91 | 73.38 | 73.63 | 73.63 | 17,696 |
|
Sep 24, 2026
|
72.48 | 72.97 | 72.21 | 72.22 | 72.22 | 26,008 |
|
Sep 23, 2026
|
73.93 | 73.97 | 73.40 | 73.43 | 73.43 | 12,919 |
|
Sep 22, 2026
|
73.55 | 74.12 | 73.34 | 73.80 | 73.80 | 10,966 |
|
Sep 21, 2026
|
73.00 | 73.36 | 72.89 | 73.20 | 73.20 | 63,893 |
|
Sep 18, 2026
|
72.93 | 73.00 | 72.43 | 72.73 | 72.73 | 17,658 |
|
Sep 17, 2026
|
73.50 | 73.94 | 73.27 | 73.55 | 73.55 | 9,282 |
|
Sep 16, 2026
|
72.67 | 73.46 | 72.41 | 73.25 | 73.25 | 4,777 |
|
Sep 15, 2026
|
72.28 | 72.58 | 71.80 | 72.35 | 72.35 | 11,270 |
|
Sep 14, 2026
|
72.70 | 72.94 | 72.48 | 72.91 | 72.91 | 35,295 |
|
Sep 11, 2026
|
72.31 | 73.22 | 72.06 | 73.13 | 73.13 | 9,548 |
|
Sep 10, 2026
|
72.64 | 72.83 | 71.63 | 71.63 | 71.63 | 20,988 |
|
Sep 9, 2026
|
72.76 | 72.88 | 71.96 | 72.07 | 72.07 | 9,313 |
|
Sep 8, 2026
|
72.97 | 73.02 | 72.45 | 72.68 | 72.68 | 9,756 |
|
Sep 7, 2026
|
73.28 | 73.58 | 73.12 | 73.21 | 73.21 | 19,362 |
|
Sep 4, 2026
|
72.22 | 72.94 | 72.11 | 72.81 | 72.81 | 11,192 |
|
Sep 3, 2026
|
72.15 | 72.77 | 71.80 | 72.77 | 72.77 | 9,348 |
|
Sep 2, 2026
|
70.87 | 71.39 | 70.21 | 71.26 | 71.26 | 15,916 |
|
Sep 1, 2026
|
72.10 | 72.17 | 70.86 | 71.40 | 71.40 | 16,041 |
|
Aug 31, 2026
|
71.91 | 72.05 | 71.12 | 71.12 | 71.12 | 7,608 |
|
Aug 28, 2026
|
71.62 | 71.84 | 71.53 | 71.62 | 71.62 | 9,008 |
|
Aug 27, 2026
|
71.02 | 71.19 | 70.70 | 70.99 | 70.99 | 10,902 |
|
Aug 26, 2026
|
71.02 | 71.06 | 70.65 | 70.65 | 70.65 | 15,652 |
|
Aug 25, 2026
|
70.62 | 70.84 | 70.34 | 70.68 | 70.68 | 21,539 |
|
Aug 24, 2026
|
70.35 | 70.51 | 69.67 | 70.13 | 70.13 | 54,939 |
|
Aug 21, 2026
|
70.25 | 70.64 | 70.18 | 70.34 | 70.34 | 17,369 |
|
Aug 20, 2026
|
70.20 | 70.26 | 69.40 | 69.97 | 69.97 | 9,087 |
|
Aug 19, 2026
|
69.97 | 70.74 | 69.88 | 70.23 | 70.23 | 12,903 |
|
Aug 18, 2026
|
72.13 | 72.13 | 71.02 | 71.02 | 71.02 | 16,206 |
|
Aug 17, 2026
|
73.03 | 73.21 | 72.60 | 73.14 | 73.14 | 18,232 |
|
Aug 14, 2026
|
73.25 | 73.36 | 72.98 | 72.98 | 72.98 | 14,725 |
|
Aug 13, 2026
|
73.02 | 73.65 | 72.89 | 73.50 | 73.50 | 12,936 |
|
Aug 12, 2026
|
72.29 | 73.21 | 72.25 | 73.01 | 73.01 | 21,890 |
|
Aug 11, 2026
|
72.00 | 72.34 | 71.82 | 71.99 | 71.99 | 11,444 |
|
Aug 10, 2026
|
71.99 | 72.26 | 71.75 | 71.75 | 71.75 | 12,287 |
|
Aug 7, 2026
|
71.51 | 72.12 | 71.40 | 71.90 | 71.90 | 10,469 |
|
Aug 6, 2026
|
71.37 | 71.78 | 71.14 | 71.50 | 71.50 | 12,857 |
|
Aug 5, 2026
|
71.23 | 71.85 | 71.07 | 71.30 | 71.30 | 32,978 |
|
Aug 4, 2026
|
70.08 | 70.46 | 69.55 | 70.46 | 70.46 | 13,190 |
|
Aug 3, 2026
|
70.21 | 70.36 | 69.05 | 69.60 | 69.60 | 77,360 |
|
Jul 31, 2026
|
69.14 | 69.69 | 68.75 | 69.04 | 69.04 | 21,037 |
|
Jul 30, 2026
|
67.67 | 69.42 | 67.15 | 69.35 | 69.35 | 22,832 |
|
Jul 29, 2026
|
68.52 | 68.79 | 67.87 | 68.15 | 68.15 | 32,558 |
|
Jul 28, 2026
|
68.48 | 68.55 | 68.00 | 68.52 | 68.52 | 10,685 |
|
Jul 27, 2026
|
70.10 | 70.24 | 69.38 | 69.38 | 69.38 | 17,436 |
|
Jul 24, 2026
|
69.11 | 69.67 | 69.11 | 69.53 | 69.53 | 17,849 |
|
Jul 23, 2026
|
69.80 | 69.94 | 68.80 | 68.90 | 68.90 | 35,349 |
|
Jul 22, 2026
|
69.67 | 69.84 | 69.33 | 69.70 | 69.70 | 15,909 |
|
Jul 21, 2026
|
69.64 | 70.19 | 69.19 | 70.19 | 70.19 | 52,719 |
|
Jul 20, 2026
|
68.16 | 69.03 | 68.16 | 68.80 | 68.80 | 30,650 |
|
Jul 17, 2026
|
67.65 | 68.24 | 67.43 | 68.08 | 68.08 | 30,053 |
|
Jul 16, 2026
|
69.84 | 69.84 | 69.16 | 69.84 | 69.84 | 14,041 |
|
Jul 15, 2026
|
71.31 | 71.33 | 70.29 | 70.49 | 70.49 | 11,702 |
|
Jul 14, 2026
|
70.34 | 71.29 | 70.20 | 71.12 | 71.12 | 92,857 |
|
Jul 13, 2026
|
70.06 | 70.58 | 69.87 | 70.53 | 70.53 | 41,764 |
|
Jul 10, 2026
|
70.82 | 71.38 | 70.57 | 71.34 | 71.34 | 56,908 |
|
Jul 9, 2026
|
70.05 | 70.54 | 69.70 | 70.54 | 70.54 | 15,375 |
|
Jul 8, 2026
|
69.69 | 69.91 | 68.43 | 69.27 | 69.27 | 29,181 |
|
Jul 7, 2026
|
70.97 | 71.09 | 70.38 | 70.38 | 70.38 | 15,769 |
|
Jul 6, 2026
|
71.70 | 72.09 | 71.60 | 71.90 | 71.90 | 22,454 |
|
Jul 3, 2026
|
71.46 | 71.49 | 71.12 | 71.29 | 71.29 | 13,890 |
|
Jul 2, 2026
|
70.26 | 71.23 | 70.06 | 70.70 | 70.70 | 19,681 |
|
Jul 1, 2026
|
70.28 | 71.03 | 70.12 | 71.03 | 71.03 | 19,943 |
|
Jun 30, 2026
|
70.19 | 70.34 | 69.96 | 70.15 | 70.15 | 11,439 |
|
Jun 29, 2026
|
69.94 | 70.32 | 69.55 | 70.04 | 70.04 | 17,512 |
|
Jun 26, 2026
|
70.13 | 70.42 | 69.67 | 70.42 | 70.42 | 12,501 |
|
Jun 25, 2026
|
71.18 | 71.38 | 70.67 | 70.82 | 70.82 | 14,259 |
|
Jun 24, 2026
|
70.06 | 70.51 | 69.92 | 70.44 | 70.44 | 10,612 |
|
Jun 23, 2026
|
70.29 | 70.31 | 69.61 | 70.22 | 70.22 | 47,270 |
|
Jun 22, 2026
|
72.29 | 72.94 | 71.95 | 72.63 | 72.63 | 20,886 |
|
Jun 19, 2026
|
71.72 | 71.97 | 71.58 | 71.73 | 71.73 | 6,987 |
|
Jun 18, 2026
|
71.68 | 71.98 | 71.60 | 71.80 | 71.80 | 45,676 |
|
Jun 17, 2026
|
70.13 | 70.77 | 69.94 | 70.77 | 70.77 | 7,968 |
|
Jun 16, 2026
|
69.91 | 70.25 | 69.79 | 69.86 | 69.86 | 24,570 |
|
Jun 15, 2026
|
69.78 | 69.94 | 69.42 | 69.52 | 69.52 | 17,865 |
|
Jun 12, 2026
|
67.53 | 68.70 | 67.52 | 68.70 | 68.70 | 17,198 |
|
Jun 11, 2026
|
66.92 | 67.40 | 66.78 | 67.10 | 67.10 | 15,482 |
|
Jun 10, 2026
|
67.01 | 67.21 | 66.17 | 66.44 | 66.44 | 17,162 |
|
Jun 9, 2026
|
68.34 | 68.59 | 67.50 | 67.66 | 67.66 | 11,582 |
|
Jun 8, 2026
|
67.50 | 68.40 | 67.33 | 68.27 | 68.27 | 12,868 |
|
Jun 5, 2026
|
68.57 | 69.01 | 68.45 | 68.60 | 68.60 | 17,608 |
|
Jun 4, 2026
|
68.99 | 69.04 | 68.62 | 68.94 | 68.94 | 25,893 |
|
Jun 3, 2026
|
69.57 | 69.75 | 69.06 | 69.13 | 69.13 | 10,865 |
|
Jun 2, 2026
|
68.29 | 68.69 | 67.95 | 68.69 | 68.69 | 27,855 |
|
Jun 1, 2026
|
68.60 | 68.66 | 67.98 | 68.31 | 68.31 | 35,571 |
|
May 29, 2026
|
68.83 | 68.91 | 68.17 | 68.28 | 68.28 | 25,916 |
|
May 28, 2026
|
67.70 | 68.27 | 67.60 | 68.20 | 68.20 | 20,179 |
|
May 27, 2026
|
68.09 | 68.19 | 67.75 | 67.96 | 67.96 | 17,696 |
|
May 26, 2026
|
68.38 | 68.73 | 68.21 | 68.50 | 68.50 | 22,019 |
|
May 25, 2026
|
68.55 | 68.69 | 68.27 | 68.52 | 68.52 | 13,899 |
|
May 22, 2026
|
67.65 | 67.79 | 67.35 | 67.78 | 67.78 | 12,900 |
|
May 21, 2026
|
66.87 | 67.16 | 66.60 | 67.01 | 67.01 | 36,933 |
|
May 20, 2026
|
66.17 | 67.12 | 66.02 | 67.07 | 67.07 | 16,861 |
|
May 19, 2026
|
66.96 | 67.20 | 66.50 | 66.69 | 66.69 | 26,966 |
|
May 18, 2026
|
66.59 | 67.27 | 66.42 | 66.92 | 66.92 | 29,200 |
|
May 15, 2026
|
67.55 | 67.58 | 67.12 | 67.52 | 67.52 | 18,424 |
|
May 14, 2026
|
67.46 | 67.96 | 67.35 | 67.90 | 67.90 | 38,476 |
|
May 13, 2026
|
67.94 | 68.18 | 67.69 | 68.18 | 68.18 | 29,325 |
|
May 12, 2026
|
66.96 | 67.38 | 66.91 | 66.96 | 66.96 | 13,526 |
|
May 11, 2026
|
66.97 | 67.37 | 66.79 | 67.37 | 67.37 | 14,127 |
|
May 8, 2026
|
66.89 | 67.19 | 66.68 | 66.93 | 66.93 | 12,799 |
|
May 7, 2026
|
67.19 | 67.52 | 66.44 | 66.61 | 66.61 | 25,640 |
|
May 6, 2026
|
66.00 | 66.93 | 65.92 | 66.61 | 66.61 | 32,236 |
|
May 5, 2026
|
64.79 | 65.18 | 64.64 | 65.18 | 65.18 | 20,486 |
|
May 4, 2026
|
64.87 | 65.02 | 64.00 | 64.57 | 64.57 | 24,606 |
|
Apr 30, 2026
|
63.95 | 64.97 | 63.95 | 64.87 | 64.87 | 16,549 |
|
Apr 29, 2026
|
64.13 | 64.18 | 63.69 | 63.70 | 63.70 | 40,626 |
|
Apr 28, 2026
|
64.93 | 65.00 | 64.10 | 64.10 | 64.10 | 17,743 |
|
Apr 27, 2026
|
64.02 | 64.27 | 63.90 | 63.93 | 63.93 | 76,194 |
|
Apr 24, 2026
|
63.87 | 64.00 | 63.31 | 63.56 | 63.56 | 13,741 |
|
Apr 23, 2026
|
63.76 | 64.11 | 63.59 | 63.98 | 63.98 | 28,616 |
|
Apr 22, 2026
|
64.41 | 64.48 | 63.76 | 63.94 | 63.94 | 38,604 |
|
Apr 21, 2026
|
64.52 | 64.66 | 63.90 | 63.99 | 63.99 | 22,045 |
|
Apr 20, 2026
|
64.94 | 65.07 | 64.58 | 64.94 | 64.94 | 9,174 |
|
Apr 17, 2026
|
64.44 | 66.01 | 64.30 | 65.81 | 65.81 | 19,952 |
|
Apr 16, 2026
|
65.05 | 65.27 | 64.89 | 65.03 | 65.03 | 27,687 |
|
Apr 15, 2026
|
64.56 | 64.72 | 64.42 | 64.66 | 64.66 | 23,624 |
|
Apr 14, 2026
|
64.36 | 65.03 | 64.21 | 65.00 | 65.00 | 23,564 |
|
Apr 13, 2026
|
63.84 | 64.24 | 63.61 | 64.07 | 64.07 | 11,642 |
|
Apr 10, 2026
|
64.23 | 64.73 | 64.21 | 64.56 | 64.56 | 7,641 |
|
Apr 9, 2026
|
64.46 | 64.63 | 64.09 | 64.63 | 64.63 | 20,184 |
|
Apr 8, 2026
|
65.29 | 66.12 | 65.26 | 65.74 | 65.74 | 42,732 |
|
Apr 7, 2026
|
63.37 | 63.88 | 62.42 | 62.65 | 62.65 | 121,464 |
|
Apr 2, 2026
|
62.73 | 63.77 | 62.46 | 63.39 | 63.39 | 30,855 |
|
Apr 1, 2026
|
64.15 | 64.49 | 63.68 | 64.49 | 64.49 | 37,416 |
|
Mar 31, 2026
|
60.98 | 61.77 | 60.86 | 61.46 | 61.46 | 21,380 |
|
Mar 30, 2026
|
61.36 | 62.12 | 61.36 | 61.90 | 61.90 | 7,612 |
|
Mar 27, 2026
|
62.05 | 62.05 | 60.94 | 60.94 | 60.94 | 20,831 |
|
Mar 26, 2026
|
62.64 | 62.71 | 62.00 | 62.16 | 62.16 | 14,782 |
|
Mar 25, 2026
|
63.08 | 63.27 | 62.65 | 63.07 | 63.07 | 12,349 |
|
Mar 24, 2026
|
62.00 | 62.12 | 61.45 | 61.96 | 61.96 | 21,525 |
|
Mar 23, 2026
|
60.00 | 63.10 | 59.93 | 61.57 | 61.57 | 40,901 |
|
Mar 20, 2026
|
62.48 | 62.72 | 60.94 | 60.94 | 60.94 | 26,402 |
|
Mar 19, 2026
|
62.36 | 62.50 | 61.50 | 61.93 | 61.93 | 9,493 |
|
Mar 18, 2026
|
64.02 | 64.06 | 63.07 | 63.20 | 63.20 | 23,732 |
|
Mar 17, 2026
|
62.93 | 63.69 | 62.80 | 63.22 | 63.22 | 19,311 |
|
Mar 16, 2026
|
62.69 | 63.55 | 62.46 | 63.31 | 63.31 | 20,662 |
|
Mar 13, 2026
|
62.21 | 63.27 | 61.99 | 62.72 | 62.72 | 16,216 |
|
Mar 12, 2026
|
63.29 | 63.40 | 62.48 | 62.91 | 62.91 | 25,469 |
|
Mar 11, 2026
|
63.56 | 63.70 | 62.99 | 63.27 | 63.27 | 47,545 |
|
Mar 10, 2026
|
63.99 | 64.46 | 63.45 | 64.41 | 64.41 | 24,739 |
|
Mar 9, 2026
|
61.66 | 62.45 | 61.46 | 62.27 | 62.27 | 36,550 |
|
Mar 5, 2026
|
64.17 | 65.11 | 63.54 | 63.63 | 63.63 | 33,965 |
|
Mar 4, 2026
|
63.47 | 65.08 | 63.47 | 64.85 | 64.85 | 26,300 |
|
Mar 3, 2026
|
64.70 | 64.70 | 62.50 | 63.05 | 63.05 | 35,486 |
|
Mar 2, 2026
|
66.59 | 66.59 | 65.54 | 66.12 | 66.12 | 67,321 |
|
Feb 27, 2026
|
68.17 | 68.24 | 67.22 | 67.35 | 67.35 | 94,578 |
|
Feb 26, 2026
|
66.97 | 67.43 | 66.97 | 67.29 | 67.29 | 16,337 |
|
Feb 25, 2026
|
66.76 | 67.17 | 66.65 | 67.16 | 67.16 | 29,213 |
|
Feb 24, 2026
|
66.01 | 66.64 | 65.68 | 66.59 | 66.59 | 23,479 |
|
Feb 23, 2026
|
66.42 | 66.97 | 66.33 | 66.60 | 66.60 | 18,137 |
|
Feb 20, 2026
|
66.10 | 66.52 | 65.95 | 66.48 | 66.48 | 30,718 |
|
Feb 19, 2026
|
66.78 | 66.78 | 66.31 | 66.43 | 66.43 | 26,770 |
|
Feb 18, 2026
|
66.52 | 66.71 | 66.36 | 66.69 | 66.69 | 23,830 |
|
Feb 17, 2026
|
66.14 | 66.40 | 66.04 | 66.39 | 66.39 | 46,172 |
|
Feb 16, 2026
|
66.38 | 66.38 | 65.97 | 66.02 | 66.02 | 20,467 |
|
Feb 13, 2026
|
66.81 | 67.42 | 66.63 | 67.39 | 67.39 | 25,461 |
|
Feb 12, 2026
|
67.59 | 67.67 | 67.25 | 67.27 | 67.27 | 48,356 |
|
Feb 11, 2026
|
67.37 | 67.77 | 67.03 | 67.40 | 67.40 | 53,806 |
|
Feb 10, 2026
|
66.14 | 67.07 | 66.14 | 66.88 | 66.88 | 43,823 |
|
Feb 9, 2026
|
64.81 | 65.35 | 64.64 | 65.35 | 65.35 | 31,882 |
|
Feb 6, 2026
|
63.39 | 64.40 | 63.39 | 64.40 | 64.40 | 27,450 |
|
Feb 5, 2026
|
62.71 | 62.95 | 62.56 | 62.81 | 62.81 | 23,172 |
|
Feb 4, 2026
|
62.76 | 63.86 | 62.69 | 63.58 | 63.58 | 21,351 |
|
Feb 3, 2026
|
62.95 | 63.03 | 62.41 | 62.41 | 62.41 | 16,486 |
|
Feb 2, 2026
|
61.33 | 62.07 | 61.31 | 62.07 | 62.07 | 19,506 |
|
Jan 30, 2026
|
61.43 | 61.79 | 61.39 | 61.79 | 61.79 | 9,345 |
|
Jan 29, 2026
|
61.28 | 61.67 | 60.96 | 61.24 | 61.24 | 16,985 |
|
Jan 28, 2026
|
61.25 | 61.25 | 60.50 | 60.83 | 60.83 | 23,867 |
|
Jan 27, 2026
|
61.43 | 61.77 | 61.30 | 61.38 | 61.38 | 9,932 |
|
Jan 26, 2026
|
61.66 | 61.77 | 61.16 | 61.22 | 61.22 | 28,141 |
|
Jan 23, 2026
|
61.66 | 61.69 | 61.19 | 61.31 | 61.31 | 46,959 |
|
Jan 22, 2026
|
61.87 | 62.02 | 61.81 | 61.90 | 61.90 | 11,186 |
|
Jan 21, 2026
|
61.47 | 61.79 | 61.27 | 61.67 | 61.67 | 11,308 |
|
Jan 20, 2026
|
61.74 | 61.78 | 61.07 | 61.38 | 61.38 | 25,318 |
|
Jan 19, 2026
|
62.96 | 63.04 | 62.66 | 62.66 | 62.66 | 15,974 |
|
Jan 16, 2026
|
63.14 | 63.19 | 62.79 | 62.95 | 62.95 | 30,833 |
|
Jan 15, 2026
|
62.93 | 63.27 | 62.87 | 62.87 | 62.87 | 33,216 |
|
Jan 14, 2026
|
62.28 | 62.48 | 61.90 | 62.33 | 62.33 | 43,119 |
|
Jan 13, 2026
|
61.74 | 61.94 | 61.68 | 61.87 | 61.87 | 30,327 |
|
Jan 12, 2026
|
62.24 | 62.51 | 62.10 | 62.33 | 62.33 | 51,719 |
|
Jan 9, 2026
|
60.79 | 62.35 | 60.76 | 62.04 | 62.04 | 19,174 |
|
Jan 8, 2026
|
60.54 | 60.84 | 60.54 | 60.84 | 60.84 | 14,020 |
|
Jan 7, 2026
|
60.85 | 60.91 | 60.62 | 60.72 | 60.72 | 15,095 |
|
Jan 6, 2026
|
61.12 | 61.17 | 60.49 | 60.58 | 60.58 | 30,990 |
|
Jan 5, 2026
|
59.94 | 60.51 | 59.94 | 60.50 | 60.50 | 33,528 |
|
Jan 2, 2026
|
59.39 | 59.48 | 59.05 | 59.10 | 59.10 | 119,300 |
|
Dec 30, 2025
|
58.97 | 59.16 | 58.90 | 59.16 | 59.16 | 9,974 |
|
Dec 29, 2025
|
58.93 | 59.05 | 58.75 | 58.94 | 58.94 | 20,164 |
|
Dec 23, 2025
|
59.00 | 59.14 | 58.96 | 59.03 | 59.03 | 7,803 |
|
Dec 22, 2025
|
58.44 | 58.46 | 58.20 | 58.46 | 58.46 | 23,709 |
|
Dec 19, 2025
|
58.62 | 59.12 | 58.47 | 58.87 | 58.87 | 12,083 |
|
Dec 18, 2025
|
58.17 | 58.61 | 58.17 | 58.57 | 58.57 | 9,338 |
|
Dec 17, 2025
|
58.71 | 58.75 | 58.27 | 58.27 | 58.27 | 16,674 |
|
Dec 16, 2025
|
58.72 | 58.86 | 58.65 | 58.79 | 58.79 | 26,351 |
|
Dec 15, 2025
|
59.58 | 59.77 | 59.38 | 59.41 | 59.41 | 8,483 |
|
Dec 12, 2025
|
59.13 | 59.17 | 58.73 | 58.80 | 58.80 | 27,182 |
|
Dec 11, 2025
|
58.36 | 59.03 | 58.34 | 58.92 | 58.92 | 12,216 |
|
Dec 10, 2025
|
58.82 | 59.00 | 58.75 | 58.98 | 58.98 | 13,687 |
|
Dec 9, 2025
|
59.12 | 59.25 | 59.01 | 59.12 | 59.12 | 19,865 |
|
Dec 8, 2025
|
59.19 | 59.24 | 58.82 | 58.92 | 58.92 | 14,068 |
|
Dec 5, 2025
|
59.01 | 59.10 | 58.93 | 59.02 | 59.02 | 17,024 |
|
Dec 4, 2025
|
59.30 | 59.41 | 59.01 | 59.01 | 59.01 | 18,387 |
|
Dec 3, 2025
|
58.23 | 58.29 | 57.92 | 58.29 | 58.29 | 9,568 |
|
Dec 2, 2025
|
58.46 | 58.69 | 58.43 | 58.48 | 58.48 | 31,522 |
|
Dec 1, 2025
|
58.47 | 58.69 | 58.33 | 58.65 | 58.65 | 17,693 |
|
Nov 28, 2025
|
59.07 | 59.17 | 58.86 | 58.98 | 58.98 | 11,612 |
|
Nov 27, 2025
|
58.92 | 59.03 | 58.79 | 58.86 | 58.86 | 6,125 |
|
Nov 26, 2025
|
58.79 | 59.00 | 58.56 | 59.00 | 59.00 | 10,512 |
|
Nov 25, 2025
|
57.77 | 58.22 | 57.69 | 58.19 | 58.19 | 10,974 |
|
Nov 24, 2025
|
58.00 | 58.24 | 57.72 | 58.21 | 58.21 | 16,290 |
|
Nov 21, 2025
|
57.51 | 57.82 | 57.32 | 57.80 | 57.80 | 58,124 |
|
Nov 20, 2025
|
57.72 | 57.99 | 57.53 | 57.53 | 57.53 | 14,314 |
|
Nov 19, 2025
|
57.21 | 57.70 | 57.16 | 57.42 | 57.42 | 67,099 |
|
Nov 18, 2025
|
57.22 | 57.37 | 57.03 | 57.35 | 57.35 | 44,242 |
|
Nov 17, 2025
|
59.06 | 59.14 | 58.68 | 58.83 | 58.83 | 31,410 |
|
Nov 14, 2025
|
59.00 | 59.38 | 58.75 | 59.38 | 59.38 | 23,506 |
|
Nov 13, 2025
|
59.56 | 59.60 | 58.86 | 58.86 | 58.86 | 17,253 |
|
Nov 12, 2025
|
59.46 | 59.76 | 59.46 | 59.70 | 59.70 | 22,246 |
|
Nov 11, 2025
|
59.10 | 59.17 | 58.95 | 59.13 | 59.13 | 13,443 |
|
Nov 10, 2025
|
59.01 | 59.19 | 58.86 | 59.09 | 59.09 | 20,661 |
|
Nov 7, 2025
|
59.08 | 59.12 | 58.38 | 58.46 | 58.46 | 13,606 |
|
Nov 6, 2025
|
59.20 | 59.44 | 58.79 | 58.79 | 58.79 | 9,743 |
|
Nov 5, 2025
|
58.77 | 59.12 | 58.70 | 59.05 | 59.05 | 29,553 |
|
Nov 4, 2025
|
59.18 | 59.50 | 59.09 | 59.34 | 59.34 | 25,444 |
|
Nov 3, 2025
|
59.09 | 59.44 | 59.08 | 59.23 | 59.23 | 44,491 |
