GEMD
Goldman Sachs Access Emerging Markets USD Bond ETF
stockBATSETF
At CloseOct 2, 2026 1:42:04 PM EDT
39.50USD-0.003%(-0.00)4,977
GEMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.64 | 39.70 | 39.47 | 39.50 | +0.077% | 20,638 | 0.000% |
| 2026-10-01 | 39.33 | 39.58 | 39.33 | 39.47 | -0.922% | 16,064 | +0.077% |
| 2026-09-30 | 40.06 | 40.06 | 39.75 | 39.84 | -0.532% | 9,045 | -0.846% |
| 2026-09-29 | 40.09 | 40.09 | 39.95 | 40.05 | -0.046% | 5,029 | -1.373% |
| 2026-09-28 | 40.06 | 40.11 | 39.95 | 40.07 | -0.793% | 11,837 | -1.419% |
| 2026-09-25 | 40.23 | 40.39 | 40.21 | 40.39 | -0.038% | 9,409 | -2.200% |
| 2026-09-24 | 40.61 | 40.66 | 40.32 | 40.41 | -0.406% | 8,347 | -2.237% |
| 2026-09-23 | 40.87 | 40.87 | 40.54 | 40.57 | -1.022% | 3,465 | -2.634% |
| 2026-09-22 | 41.02 | 41.06 | 40.92 | 40.99 | +0.034% | 3,718 | -3.629% |
| 2026-09-21 | 40.92 | 40.99 | 40.90 | 40.98 | +0.306% | 3,538 | -3.597% |
| 2026-09-18 | 40.88 | 40.88 | 40.85 | 40.85 | -0.269% | 1,322 | -3.301% |
| 2026-09-17 | 40.90 | 40.96 | 40.90 | 40.96 | +0.553% | 1,079 | -3.561% |
| 2026-09-16 | 40.83 | 40.83 | 40.72 | 40.73 | +0.137% | 2,039 | -3.028% |
| 2026-09-15 | 40.71 | 40.74 | 40.67 | 40.68 | -0.259% | 4,907 | -2.895% |
| 2026-09-14 | 40.72 | 40.83 | 40.65 | 40.78 | -0.160% | 8,833 | -3.147% |
| 2026-09-11 | 41.02 | 41.02 | 40.85 | 40.85 | -0.065% | 2,889 | -3.302% |
| 2026-09-10 | 40.93 | 40.98 | 40.87 | 40.88 | -0.689% | 8,135 | -3.365% |
| 2026-09-09 | 41.29 | 41.29 | 41.16 | 41.16 | -0.291% | 1,732 | -4.030% |
| 2026-09-08 | 41.32 | 41.35 | 41.28 | 41.28 | -0.168% | 3,736 | -4.310% |
| 2026-09-04 | 41.36 | 41.36 | 41.35 | 41.35 | +0.088% | 1,216 | -4.471% |
| 2026-09-03 | 41.34 | 41.34 | 41.30 | 41.31 | +0.215% | 1,628 | -4.387% |
| 2026-09-02 | 41.24 | 41.25 | 41.20 | 41.23 | +0.133% | 3,252 | -4.181% |
| 2026-09-01 | 41.26 | 41.29 | 41.12 | 41.17 | -0.918% | 4,768 | -4.054% |
| 2026-08-31 | 41.58 | 41.58 | 41.55 | 41.55 | -0.187% | 1,745 | -4.935% |
| 2026-08-28 | 41.80 | 41.80 | 41.59 | 41.63 | -0.227% | 1,449 | -5.113% |
| 2026-08-27 | 41.73 | 41.74 | 41.72 | 41.72 | +0.023% | 845 | -5.329% |
| 2026-08-26 | 41.73 | 41.73 | 41.69 | 41.72 | -0.023% | 1,366 | -5.307% |
| 2026-08-25 | 41.66 | 41.73 | 41.66 | 41.73 | +0.458% | 1,509 | -5.329% |
| 2026-08-24 | 41.53 | 41.58 | 41.53 | 41.53 | +0.060% | 3,064 | -4.896% |
| 2026-08-21 | 41.56 | 41.56 | 41.47 | 41.51 | +0.019% | 2,924 | -4.840% |
| 2026-08-20 | 41.53 | 41.58 | 41.49 | 41.50 | -0.383% | 2,255 | -4.822% |
| 2026-08-19 | 41.66 | 41.69 | 41.63 | 41.66 | +0.403% | 3,114 | -5.186% |
| 2026-08-18 | 41.45 | 41.51 | 41.45 | 41.49 | -0.232% | 2,267 | -4.804% |
| 2026-08-17 | 41.58 | 41.65 | 41.58 | 41.59 | -0.249% | 4,832 | -5.024% |
| 2026-08-14 | 41.77 | 41.78 | 41.67 | 41.69 | -0.275% | 1,263 | -5.261% |
| 2026-08-13 | 41.75 | 41.83 | 41.75 | 41.81 | +0.432% | 3,462 | -5.522% |
| 2026-08-12 | 41.64 | 41.69 | 41.63 | 41.63 | +0.084% | 3,381 | -5.113% |
| 2026-08-11 | 41.63 | 41.68 | 41.59 | 41.59 | -0.096% | 2,336 | -5.034% |
| 2026-08-10 | 41.71 | 41.71 | 41.63 | 41.63 | -0.230% | 3,772 | -5.125% |
| 2026-08-07 | 41.65 | 41.80 | 41.65 | 41.73 | +0.195% | 2,850 | -5.343% |
| 2026-08-06 | 41.74 | 41.74 | 41.65 | 41.65 | -0.211% | 1,960 | -5.158% |
| 2026-08-05 | 41.77 | 41.81 | 41.72 | 41.74 | +0.082% | 4,644 | -5.358% |
| 2026-08-04 | 41.64 | 41.75 | 41.64 | 41.70 | +0.327% | 2,610 | -5.280% |
| 2026-08-03 | 41.61 | 41.61 | 41.55 | 41.57 | +0.041% | 4,228 | -4.970% |
| 2026-07-31 | 41.43 | 41.55 | 41.43 | 41.55 | -0.012% | 4,675 | -4.931% |
| 2026-07-30 | 41.50 | 41.58 | 41.50 | 41.56 | +0.230% | 1,427 | -4.943% |
| 2026-07-29 | 41.66 | 41.66 | 41.46 | 41.46 | -0.682% | 1,911 | -4.724% |
| 2026-07-28 | 41.71 | 41.77 | 41.70 | 41.74 | +0.070% | 924 | -5.373% |
| 2026-07-27 | 41.64 | 41.73 | 41.64 | 41.72 | +0.385% | 3,177 | -5.307% |
| 2026-07-24 | 41.55 | 41.61 | 41.55 | 41.55 | +0.073% | 1,736 | -4.942% |
| 2026-07-23 | 41.56 | 41.56 | 41.51 | 41.52 | -0.491% | 2,520 | -4.873% |
| 2026-07-22 | 41.78 | 41.83 | 41.73 | 41.73 | -0.346% | 2,323 | -5.341% |
| 2026-07-21 | 41.89 | 41.90 | 41.87 | 41.87 | -0.013% | 1,762 | -5.668% |
| 2026-07-20 | 41.95 | 41.97 | 41.86 | 41.88 | -0.225% | 3,265 | -5.680% |
| 2026-07-17 | 42.00 | 42.05 | 41.96 | 41.97 | -0.001% | 1,537 | -5.892% |
| 2026-07-16 | 41.97 | 42.00 | 41.97 | 41.98 | -0.131% | 1,456 | -5.893% |
| 2026-07-15 | 42.05 | 42.08 | 42.03 | 42.03 | +0.164% | 1,333 | -6.017% |
| 2026-07-14 | 42.04 | 42.05 | 41.95 | 41.96 | +0.157% | 1,656 | -5.862% |
| 2026-07-13 | 42.05 | 42.09 | 41.90 | 41.90 | -0.593% | 3,360 | -5.714% |
| 2026-07-10 | 42.11 | 42.16 | 42.10 | 42.15 | +0.035% | 2,898 | -6.273% |
| 2026-07-09 | 42.08 | 42.13 | 42.08 | 42.13 | +0.274% | 1,103 | -6.240% |
| 2026-07-08 | 42.00 | 42.02 | 41.95 | 42.02 | -0.320% | 2,799 | -5.983% |
| 2026-07-07 | 42.19 | 42.22 | 42.15 | 42.15 | -0.367% | 2,621 | -6.284% |
| 2026-07-06 | 42.31 | 42.33 | 42.26 | 42.31 | +0.036% | 3,231 | -6.628% |
| 2026-07-02 | 42.26 | 42.31 | 42.24 | 42.29 | +0.273% | 8,280 | -6.594% |
| 2026-07-01 | 42.21 | 42.23 | 42.17 | 42.17 | -0.715% | 1,383 | -6.339% |
| 2026-06-30 | 42.59 | 42.59 | 42.48 | 42.48 | -0.289% | 4,441 | -7.009% |
| 2026-06-29 | 42.59 | 42.60 | 42.56 | 42.60 | +0.148% | 2,094 | -7.277% |
| 2026-06-26 | 42.55 | 42.56 | 42.54 | 42.54 | +0.008% | 1,270 | -7.141% |
| 2026-06-25 | 42.62 | 42.63 | 42.54 | 42.54 | +0.024% | 1,778 | -7.133% |
| 2026-06-24 | 42.51 | 42.55 | 42.51 | 42.53 | +0.272% | 1,419 | -7.111% |
| 2026-06-23 | 42.32 | 42.41 | 42.32 | 42.41 | -0.038% | 4,570 | -6.858% |
| 2026-06-22 | 42.44 | 42.50 | 42.43 | 42.43 | -0.386% | 3,127 | -6.893% |
| 2026-06-18 | 42.59 | 42.61 | 42.57 | 42.59 | +0.449% | 1,649 | -7.253% |
| 2026-06-17 | 42.54 | 42.57 | 42.40 | 42.40 | -0.379% | 2,039 | -6.837% |
| 2026-06-16 | 42.62 | 42.62 | 42.52 | 42.56 | -0.008% | 5,224 | -7.190% |
| 2026-06-15 | 42.58 | 42.60 | 42.53 | 42.56 | +0.420% | 2,224 | -7.197% |
| 2026-06-12 | 42.33 | 42.41 | 42.30 | 42.39 | +0.052% | 1,869 | -6.808% |
| 2026-06-11 | 42.12 | 42.36 | 42.10 | 42.36 | +1.026% | 1,499 | -6.759% |
| 2026-06-10 | 42.03 | 42.08 | 41.93 | 41.93 | -0.304% | 1,323 | -5.802% |
| 2026-06-09 | 42.05 | 42.11 | 41.96 | 42.06 | +0.245% | 2,018 | -6.088% |
| 2026-06-08 | 42.04 | 42.04 | 41.96 | 41.96 | -0.132% | 5,354 | -5.858% |
| 2026-06-05 | 42.08 | 42.10 | 42.01 | 42.01 | -0.686% | 2,417 | -5.982% |
| 2026-06-04 | 42.26 | 42.30 | 42.26 | 42.30 | +0.367% | 2,086 | -6.627% |
| 2026-06-03 | 42.15 | 42.20 | 42.13 | 42.15 | -0.413% | 3,108 | -6.284% |
| 2026-06-02 | 42.30 | 42.33 | 42.23 | 42.32 | +0.354% | 4,078 | -6.671% |
| 2026-06-01 | 42.12 | 42.18 | 42.08 | 42.18 | -0.550% | 4,832 | -6.340% |
| 2026-05-29 | 42.35 | 42.42 | 42.35 | 42.41 | +0.257% | 1,469 | -6.856% |
| 2026-05-28 | 42.19 | 42.31 | 42.16 | 42.30 | +0.214% | 2,925 | -6.616% |
| 2026-05-27 | 42.18 | 42.24 | 42.18 | 42.21 | +0.392% | 3,910 | -6.417% |
| 2026-05-26 | 42.07 | 42.07 | 42.00 | 42.05 | +0.460% | 13,851 | -6.050% |
| 2026-05-22 | 41.87 | 41.87 | 41.79 | 41.85 | +0.161% | 2,400 | -5.618% |
| 2026-05-21 | 41.63 | 41.79 | 41.63 | 41.78 | +0.102% | 2,669 | -5.465% |
| 2026-05-20 | 41.50 | 41.74 | 41.46 | 41.74 | +0.657% | 2,093 | -5.369% |
| 2026-05-19 | 41.52 | 41.52 | 41.42 | 41.47 | -0.492% | 3,655 | -4.747% |
| 2026-05-18 | 41.74 | 41.75 | 41.64 | 41.67 | -0.145% | 6,529 | -5.216% |
| 2026-05-15 | 41.74 | 41.76 | 41.68 | 41.74 | -0.736% | 3,483 | -5.353% |
| 2026-05-14 | 42.06 | 42.15 | 42.05 | 42.05 | +0.107% | 2,034 | -6.050% |
| 2026-05-13 | 42.08 | 42.09 | 42.00 | 42.00 | -0.272% | 2,669 | -5.950% |
| 2026-05-12 | 42.17 | 42.17 | 42.06 | 42.11 | -0.332% | 4,745 | -6.206% |
| 2026-05-11 | 42.32 | 42.32 | 42.24 | 42.26 | -0.154% | 4,360 | -6.517% |
| 2026-05-08 | 42.35 | 42.39 | 42.32 | 42.32 | +0.406% | 3,187 | -6.660% |
| 2026-05-07 | 42.31 | 42.35 | 42.15 | 42.15 | -0.379% | 3,701 | -6.282% |
| 2026-05-06 | 42.20 | 42.31 | 42.20 | 42.31 | +0.796% | 3,692 | -6.637% |
| 2026-05-05 | 41.96 | 42.03 | 41.96 | 41.98 | +0.299% | 3,315 | -5.893% |
| 2026-05-04 | 42.02 | 42.04 | 41.80 | 41.85 | -0.451% | 6,191 | -5.612% |
| 2026-05-01 | 42.08 | 42.15 | 42.04 | 42.04 | -0.287% | 3,224 | -6.037% |
| 2026-04-30 | 42.16 | 42.21 | 42.12 | 42.16 | +0.294% | 3,616 | -6.307% |
| 2026-04-29 | 42.14 | 42.14 | 42.04 | 42.04 | -0.352% | 2,177 | -6.031% |
| 2026-04-28 | 42.14 | 42.19 | 42.14 | 42.19 | -0.201% | 2,363 | -6.362% |
| 2026-04-27 | 42.32 | 42.36 | 42.23 | 42.27 | -0.189% | 2,991 | -6.550% |
| 2026-04-24 | 42.27 | 42.36 | 42.20 | 42.35 | +0.154% | 1,744 | -6.727% |
| 2026-04-23 | 42.43 | 42.48 | 42.24 | 42.28 | -0.332% | 1,557 | -6.583% |
| 2026-04-22 | 42.49 | 42.49 | 42.42 | 42.43 | +0.228% | 2,026 | -6.894% |
| 2026-04-21 | 42.51 | 42.53 | 42.33 | 42.33 | -0.413% | 4,800 | -6.682% |
| 2026-04-20 | 42.54 | 42.58 | 42.51 | 42.51 | -0.069% | 3,549 | -7.067% |
| 2026-04-17 | 42.59 | 42.63 | 42.53 | 42.53 | +0.709% | 3,845 | -7.131% |
| 2026-04-16 | 42.33 | 42.38 | 42.23 | 42.23 | -0.366% | 3,329 | -6.473% |
| 2026-04-15 | 42.40 | 42.41 | 42.34 | 42.39 | -0.098% | 1,964 | -6.815% |
| 2026-04-14 | 42.31 | 42.49 | 42.31 | 42.43 | +0.394% | 3,117 | -6.905% |
| 2026-04-13 | 42.03 | 42.27 | 42.03 | 42.27 | +0.559% | 3,464 | -6.539% |
| 2026-04-10 | 42.06 | 42.11 | 41.98 | 42.03 | +0.071% | 2,034 | -6.016% |
| 2026-04-09 | 41.84 | 42.07 | 41.79 | 42.00 | +0.407% | 3,248 | -5.950% |
| 2026-04-08 | 41.93 | 41.93 | 41.83 | 41.83 | +0.977% | 9,744 | -5.567% |
| 2026-04-07 | 41.27 | 41.43 | 41.14 | 41.43 | +0.085% | 3,476 | -4.644% |
| 2026-04-06 | 41.29 | 41.43 | 41.29 | 41.39 | -0.071% | 4,137 | -4.563% |
| 2026-04-02 | 41.39 | 41.44 | 41.38 | 41.42 | +0.282% | 6,101 | -4.631% |
| 2026-04-01 | 41.30 | 41.30 | 41.30 | 41.30 | -0.246% | 1,672 | -4.363% |
| 2026-03-31 | 41.31 | 41.52 | 41.21 | 41.40 | +0.952% | 7,313 | -4.598% |
| 2026-03-30 | 41.08 | 41.15 | 40.98 | 41.01 | +0.133% | 6,237 | -3.690% |
| 2026-03-27 | 41.01 | 41.10 | 40.88 | 40.96 | -0.895% | 62,237 | -3.561% |
| 2026-03-26 | 41.52 | 41.52 | 41.26 | 41.33 | -0.708% | 4,680 | -4.425% |
| 2026-03-25 | 41.51 | 41.62 | 41.51 | 41.62 | +0.982% | 3,901 | -5.102% |
| 2026-03-24 | 41.27 | 41.40 | 41.19 | 41.22 | -0.577% | 5,123 | -4.170% |
| 2026-03-23 | 41.32 | 41.54 | 41.29 | 41.46 | +0.885% | 4,716 | -4.722% |
| 2026-03-20 | 41.41 | 41.42 | 41.08 | 41.10 | -1.461% | 5,931 | -3.879% |
| 2026-03-19 | 41.50 | 41.70 | 41.50 | 41.70 | +0.155% | 5,506 | -5.283% |
| 2026-03-18 | 41.83 | 41.86 | 41.64 | 41.64 | -0.668% | 1,409 | -5.136% |
| 2026-03-17 | 41.90 | 41.99 | 41.90 | 41.92 | +0.335% | 2,817 | -5.770% |
| 2026-03-16 | 41.83 | 41.88 | 41.78 | 41.78 | +0.228% | 3,633 | -5.454% |
| 2026-03-13 | 41.98 | 41.99 | 41.68 | 41.69 | -0.418% | 5,200 | -5.239% |
| 2026-03-12 | 42.03 | 42.08 | 41.86 | 41.86 | -0.829% | 2,420 | -5.635% |
| 2026-03-11 | 42.28 | 42.28 | 42.21 | 42.21 | -0.283% | 900 | -6.417% |
| 2026-03-10 | 42.34 | 42.46 | 42.33 | 42.33 | +0.095% | 1,763 | -6.682% |
| 2026-03-09 | 41.95 | 42.29 | 41.95 | 42.29 | +0.237% | 5,516 | -6.594% |
| 2026-03-06 | 42.18 | 42.30 | 42.14 | 42.19 | -0.810% | 4,727 | -6.373% |
| 2026-03-05 | 42.55 | 42.55 | 42.39 | 42.53 | -0.289% | 2,791 | -7.131% |
| 2026-03-04 | 42.60 | 42.69 | 42.60 | 42.66 | +0.206% | 2,098 | -7.400% |
| 2026-03-03 | 42.24 | 42.58 | 42.24 | 42.57 | -0.382% | 9,894 | -7.209% |
| 2026-03-02 | 42.58 | 42.73 | 42.58 | 42.73 | -0.920% | 4,831 | -7.563% |
| 2026-02-27 | 43.04 | 43.13 | 43.04 | 43.13 | +0.128% | 1,954 | -8.413% |
| 2026-02-26 | 43.10 | 43.10 | 43.01 | 43.08 | -0.081% | 3,606 | -8.296% |
| 2026-02-25 | 43.07 | 43.13 | 43.06 | 43.11 | +0.116% | 3,180 | -8.371% |
| 2026-02-24 | 43.08 | 43.08 | 43.02 | 43.06 | -0.162% | 2,499 | -8.265% |
| 2026-02-23 | 43.04 | 43.26 | 43.03 | 43.13 | +0.302% | 112,110 | -8.413% |
| 2026-02-20 | 42.97 | 43.03 | 42.96 | 43.00 | -0.070% | 2,605 | -8.137% |
| 2026-02-19 | 42.96 | 43.06 | 42.94 | 43.03 | +0.047% | 4,991 | -8.201% |
| 2026-02-18 | 43.06 | 43.06 | 43.00 | 43.01 | +0.023% | 2,795 | -8.158% |
| 2026-02-17 | 43.02 | 43.07 | 43.00 | 43.00 | +0.035% | 4,171 | -8.137% |
| 2026-02-13 | 42.93 | 43.06 | 42.93 | 42.98 | +0.198% | 4,770 | -8.104% |
| 2026-02-12 | 42.89 | 42.90 | 42.84 | 42.90 | +0.316% | 1,683 | -7.922% |
| 2026-02-11 | 42.70 | 42.79 | 42.70 | 42.77 | -0.035% | 1,956 | -7.632% |
| 2026-02-10 | 42.78 | 42.82 | 42.76 | 42.78 | +0.259% | 3,119 | -7.664% |
| 2026-02-09 | 42.57 | 42.70 | 42.57 | 42.67 | +0.140% | 4,679 | -7.425% |
| 2026-02-06 | 42.53 | 42.62 | 42.52 | 42.61 | +0.148% | 4,009 | -7.295% |
| 2026-02-05 | 42.42 | 42.57 | 42.42 | 42.55 | +0.319% | 4,159 | -7.158% |
| 2026-02-04 | 42.44 | 42.46 | 42.40 | 42.41 | +0.050% | 2,591 | -6.862% |
| 2026-02-03 | 42.46 | 42.46 | 42.36 | 42.39 | -0.047% | 3,980 | -6.815% |
| 2026-02-02 | 42.46 | 42.46 | 42.40 | 42.41 | -0.495% | 6,764 | -6.859% |
| 2026-01-30 | 42.62 | 42.65 | 42.61 | 42.62 | -0.005% | 2,214 | -7.319% |
| 2026-01-29 | 42.54 | 42.63 | 42.49 | 42.62 | +0.003% | 3,050 | -7.324% |
| 2026-01-28 | 42.61 | 42.66 | 42.56 | 42.62 | -0.031% | 5,933 | -7.322% |
| 2026-01-27 | 42.67 | 42.70 | 42.63 | 42.64 | -0.058% | 2,848 | -7.351% |
| 2026-01-26 | 42.66 | 42.68 | 42.62 | 42.66 | +0.115% | 3,115 | -7.404% |
| 2026-01-23 | 42.56 | 42.61 | 42.52 | 42.61 | +0.200% | 2,248 | -7.298% |
| 2026-01-22 | 42.43 | 42.53 | 42.43 | 42.53 | +0.116% | 4,012 | -7.112% |
| 2026-01-21 | 42.40 | 42.48 | 42.36 | 42.48 | +0.823% | 13,521 | -7.005% |
| 2026-01-20 | 42.23 | 42.33 | 42.13 | 42.13 | -0.882% | 30,727 | -6.239% |
| 2026-01-16 | 42.58 | 42.58 | 42.49 | 42.51 | -0.093% | 2,224 | -7.067% |
| 2026-01-15 | 42.59 | 42.59 | 42.53 | 42.54 | +0.081% | 4,365 | -7.153% |
| 2026-01-14 | 42.43 | 42.52 | 42.43 | 42.51 | +0.177% | 5,340 | -7.078% |
| 2026-01-13 | 42.46 | 42.46 | 42.41 | 42.44 | 0.000% | 4,575 | -6.913% |
| 2026-01-12 | 42.38 | 42.49 | 42.36 | 42.44 | -0.188% | 15,354 | -6.913% |
| 2026-01-09 | 42.45 | 42.54 | 42.45 | 42.52 | +0.307% | 7,099 | -7.089% |
| 2026-01-08 | 42.33 | 42.40 | 42.33 | 42.38 | -0.118% | 5,356 | -6.804% |
| 2026-01-07 | 42.48 | 42.52 | 42.41 | 42.44 | -0.153% | 5,124 | -6.913% |
| 2026-01-06 | 42.49 | 42.53 | 42.46 | 42.50 | -0.082% | 4,580 | -7.056% |
| 2026-01-05 | 42.45 | 42.55 | 42.43 | 42.53 | +0.177% | 17,193 | -7.132% |
| 2026-01-02 | 42.43 | 42.49 | 42.43 | 42.46 | +0.026% | 5,270 | -6.968% |
| 2025-12-31 | 42.56 | 42.56 | 42.45 | 42.45 | -0.681% | 1,538 | -6.944% |
| 2025-12-30 | 42.76 | 42.81 | 42.74 | 42.74 | -0.117% | 2,866 | -7.578% |
| 2025-12-29 | 42.78 | 42.79 | 42.72 | 42.79 | +0.122% | 3,398 | -7.686% |
| 2025-12-26 | 42.76 | 42.80 | 42.73 | 42.74 | -0.065% | 3,133 | -7.573% |
| 2025-12-24 | 42.71 | 42.77 | 42.71 | 42.77 | +0.271% | 1,546 | -7.633% |
| 2025-12-23 | 42.62 | 42.69 | 42.60 | 42.65 | +0.008% | 3,584 | -7.383% |
| 2025-12-22 | 42.67 | 42.70 | 42.65 | 42.65 | +0.027% | 2,764 | -7.375% |
| 2025-12-19 | 42.69 | 42.70 | 42.63 | 42.63 | -0.230% | 1,997 | -7.350% |
| 2025-12-18 | 42.76 | 42.76 | 42.70 | 42.73 | +0.419% | 2,511 | -7.564% |
| 2025-12-17 | 42.59 | 42.59 | 42.52 | 42.55 | -0.297% | 3,727 | -7.176% |
| 2025-12-16 | 42.66 | 42.68 | 42.64 | 42.68 | +0.216% | 2,082 | -7.452% |
| 2025-12-15 | 42.57 | 42.61 | 42.57 | 42.59 | +0.130% | 2,197 | -7.252% |
| 2025-12-12 | 42.48 | 42.54 | 42.48 | 42.53 | +0.023% | 2,325 | -7.132% |
| 2025-12-11 | 42.60 | 42.60 | 42.52 | 42.52 | +0.035% | 1,869 | -7.110% |
| 2025-12-10 | 42.39 | 42.51 | 42.39 | 42.51 | +0.278% | 1,280 | -7.078% |
| 2025-12-09 | 42.40 | 42.40 | 42.35 | 42.39 | -0.055% | 1,963 | -6.820% |
| 2025-12-08 | 42.45 | 42.49 | 42.41 | 42.42 | -0.386% | 3,992 | -6.871% |
| 2025-12-05 | 42.71 | 42.71 | 42.58 | 42.58 | -0.160% | 1,348 | -7.230% |
| 2025-12-04 | 42.63 | 42.66 | 42.63 | 42.65 | -0.168% | 2,659 | -7.379% |
| 2025-12-03 | 42.69 | 42.77 | 42.69 | 42.72 | +0.223% | 3,952 | -7.534% |
| 2025-12-02 | 42.50 | 42.62 | 42.50 | 42.62 | +0.410% | 4,185 | -7.328% |
| 2025-12-01 | 42.48 | 42.52 | 42.43 | 42.45 | -0.806% | 2,047 | -6.948% |
| 2025-11-28 | 42.79 | 42.81 | 42.75 | 42.80 | +0.003% | 1,400 | -7.698% |
| 2025-11-26 | 42.71 | 42.79 | 42.68 | 42.79 | +0.163% | 958 | -7.695% |
| 2025-11-25 | 42.66 | 42.73 | 42.66 | 42.73 | +0.136% | 1,012 | -7.545% |
| 2025-11-24 | 42.63 | 42.69 | 42.63 | 42.67 | +0.216% | 3,248 | -7.420% |
| 2025-11-21 | 42.51 | 42.58 | 42.51 | 42.58 | +0.154% | 2,478 | -7.220% |
| 2025-11-20 | 42.64 | 42.66 | 42.51 | 42.51 | -0.133% | 1,331 | -7.077% |
| 2025-11-19 | 42.58 | 42.62 | 42.57 | 42.57 | +0.079% | 1,681 | -7.200% |
| 2025-11-18 | 42.48 | 42.56 | 42.47 | 42.53 | -0.077% | 4,226 | -7.126% |
| 2025-11-17 | 42.57 | 42.60 | 42.56 | 42.56 | +0.062% | 2,206 | -7.198% |
| 2025-11-14 | 42.55 | 42.61 | 42.54 | 42.54 | -0.036% | 949 | -7.140% |
| 2025-11-13 | 42.66 | 42.66 | 42.55 | 42.55 | -0.397% | 1,378 | -7.174% |
| 2025-11-12 | 42.73 | 42.75 | 42.68 | 42.72 | -0.041% | 2,687 | -7.543% |
| 2025-11-11 | 42.63 | 42.74 | 42.63 | 42.74 | +0.267% | 1,014 | -7.580% |
| 2025-11-10 | 42.61 | 42.66 | 42.55 | 42.63 | +0.209% | 3,156 | -7.334% |
| 2025-11-07 | 42.47 | 42.54 | 42.47 | 42.54 | -0.073% | 1,308 | -7.139% |
| 2025-11-06 | 42.56 | 42.60 | 42.53 | 42.57 | +0.384% | 2,544 | -7.207% |
| 2025-11-05 | 42.42 | 42.42 | 42.41 | 42.41 | -0.220% | 1,703 | -6.851% |
| 2025-11-04 | 42.56 | 42.56 | 42.49 | 42.50 | -0.093% | 3,144 | -7.056% |
| 2025-11-03 | 42.63 | 42.63 | 42.50 | 42.54 | -0.803% | 6,447 | -7.143% |
| 2025-10-31 | 42.94 | 42.94 | 42.88 | 42.88 | +0.360% | 3,906 | -7.888% |
| 2025-10-30 | 42.74 | 42.83 | 42.70 | 42.73 | -0.223% | 3,777 | -7.556% |
| 2025-10-29 | 42.98 | 43.03 | 42.81 | 42.83 | -0.359% | 3,574 | -7.762% |
| 2025-10-28 | 42.95 | 42.99 | 42.95 | 42.98 | +0.070% | 2,114 | -8.094% |
| 2025-10-27 | 42.92 | 42.95 | 42.84 | 42.95 | +1.124% | 2,033 | -8.030% |
| 2025-10-24 | 42.37 | 42.47 | 42.37 | 42.47 | +0.302% | 1,278 | -6.996% |
| 2025-10-23 | 42.32 | 42.34 | 42.32 | 42.34 | -0.118% | 1,466 | -6.716% |
| 2025-10-22 | 42.45 | 42.45 | 42.40 | 42.40 | -0.196% | 1,072 | -6.826% |
| 2025-10-21 | 42.58 | 42.58 | 42.48 | 42.48 | +0.114% | 1,541 | -7.009% |
| 2025-10-20 | 42.35 | 42.43 | 42.35 | 42.43 | +0.509% | 4,833 | -6.902% |
| 2025-10-17 | 42.21 | 42.33 | 42.18 | 42.22 | -0.111% | 4,331 | -6.428% |
| 2025-10-16 | 42.20 | 42.26 | 42.20 | 42.26 | +0.199% | 2,569 | -6.532% |
| 2025-10-15 | 42.29 | 42.29 | 42.14 | 42.18 | +0.495% | 3,059 | -6.346% |
| 2025-10-14 | 42.00 | 42.09 | 41.97 | 41.97 | -0.321% | 5,717 | -5.882% |
| 2025-10-13 | 41.98 | 42.10 | 41.98 | 42.10 | +0.599% | 1,599 | -6.184% |
| 2025-10-10 | 42.03 | 42.03 | 41.85 | 41.85 | -0.383% | 1,517 | -5.621% |
| 2025-10-09 | 41.97 | 42.02 | 41.94 | 42.02 | +0.060% | 2,421 | -5.983% |
| 2025-10-08 | 41.99 | 41.99 | 41.99 | 41.99 | +0.060% | 1,283 | -5.927% |
| 2025-10-07 | 41.97 | 42.04 | 41.97 | 41.97 | -0.463% | 2,153 | -5.871% |
| 2025-10-06 | 41.92 | 42.16 | 41.92 | 42.16 | +0.444% | 40,777 | -6.306% |
| 2025-10-03 | 41.95 | 42.00 | 41.90 | 41.97 | +0.068% | 4,109 | -5.890% |
| 2025-10-02 | 41.80 | 41.95 | 41.78 | 41.94 | +0.179% | 8,745 | -5.826% |
| 2025-10-01 | 41.81 | 41.90 | 41.81 | 41.87 | -0.269% | 3,807 | -5.657% |
| 2025-09-30 | 42.06 | 42.17 | 41.98 | 41.98 | -0.223% | 3,116 | -5.911% |
| 2025-09-29 | 42.11 | 42.14 | 42.07 | 42.08 | +0.081% | 2,956 | -6.121% |
| 2025-09-26 | 42.13 | 42.13 | 42.04 | 42.04 | -0.100% | 1,385 | -6.045% |
| 2025-09-25 | 42.06 | 42.14 | 42.06 | 42.09 | -0.355% | 1,209 | -6.139% |
| 2025-09-24 | 42.30 | 42.30 | 42.18 | 42.23 | +0.071% | 2,426 | -6.473% |
| 2025-09-23 | 42.15 | 42.20 | 42.15 | 42.20 | +0.346% | 1,469 | -6.406% |
| 2025-09-22 | 42.04 | 42.06 | 42.02 | 42.06 | +0.552% | 1,469 | -6.082% |
| 2025-09-19 | 41.83 | 41.85 | 41.77 | 41.83 | -0.158% | 2,258 | -5.564% |
| 2025-09-18 | 41.96 | 42.02 | 41.90 | 41.90 | -0.499% | 1,867 | -5.714% |
| 2025-09-17 | 42.22 | 42.24 | 42.11 | 42.11 | -0.009% | 1,858 | -6.184% |
| 2025-09-16 | 42.08 | 42.15 | 42.08 | 42.11 | -0.062% | 3,188 | -6.193% |
| 2025-09-15 | 42.10 | 42.20 | 42.10 | 42.13 | +0.190% | 3,645 | -6.251% |
| 2025-09-12 | 42.09 | 42.10 | 42.05 | 42.05 | -0.237% | 1,733 | -6.072% |
| 2025-09-11 | 42.09 | 42.25 | 42.09 | 42.16 | +0.263% | 3,334 | -6.295% |
| 2025-09-10 | 41.89 | 42.04 | 41.89 | 42.04 | +0.622% | 4,693 | -6.049% |
| 2025-09-09 | 41.94 | 41.94 | 41.78 | 41.78 | -0.072% | 2,801 | -5.465% |
| 2025-09-08 | 41.72 | 41.81 | 41.72 | 41.81 | -0.124% | 3,966 | -5.533% |
| 2025-09-05 | 41.88 | 41.88 | 41.80 | 41.87 | +0.743% | 1,609 | -5.651% |
| 2025-09-04 | 41.46 | 41.56 | 41.42 | 41.56 | +0.310% | 5,856 | -4.950% |
| 2025-09-03 | 41.33 | 41.43 | 41.33 | 41.43 | +0.462% | 1,251 | -4.655% |
| 2025-09-02 | 41.20 | 41.24 | 41.18 | 41.24 | -0.882% | 4,165 | -4.215% |
| 2025-08-29 | 41.61 | 41.63 | 41.61 | 41.61 | -0.188% | 1,525 | -5.060% |
| 2025-08-28 | 41.55 | 41.69 | 41.54 | 41.69 | +0.544% | 1,317 | -5.239% |
| 2025-08-27 | 41.42 | 41.46 | 41.38 | 41.46 | -0.110% | 1,248 | -4.723% |
| 2025-08-26 | 41.44 | 41.51 | 41.41 | 41.51 | -0.075% | 2,230 | -4.828% |
| 2025-08-25 | 41.60 | 41.60 | 41.54 | 41.54 | -0.310% | 3,485 | -4.899% |
| 2025-08-22 | 41.60 | 41.67 | 41.55 | 41.67 | +0.677% | 1,440 | -5.194% |
| 2025-08-21 | 41.44 | 41.45 | 41.38 | 41.38 | -0.337% | 2,258 | -4.552% |
| 2025-08-20 | 41.52 | 41.55 | 41.47 | 41.52 | -0.168% | 3,901 | -4.873% |
| 2025-08-19 | 41.64 | 41.64 | 41.55 | 41.59 | +0.144% | 2,226 | -5.034% |
| 2025-08-18 | 41.53 | 41.58 | 41.53 | 41.53 | +0.072% | 3,120 | -4.896% |
| 2025-08-15 | 41.54 | 41.55 | 41.46 | 41.51 | -0.156% | 1,505 | -4.828% |
| 2025-08-14 | 41.65 | 41.66 | 41.55 | 41.57 | -0.159% | 1,935 | -4.976% |
| 2025-08-13 | 41.64 | 41.64 | 41.63 | 41.64 | +0.400% | 1,408 | -5.127% |
| 2025-08-12 | 41.38 | 41.47 | 41.38 | 41.47 | +0.325% | 1,616 | -4.747% |
| 2025-08-11 | 41.30 | 41.40 | 41.30 | 41.34 | +0.110% | 5,461 | -4.438% |
| 2025-08-08 | 41.27 | 41.31 | 41.26 | 41.29 | -0.001% | 2,046 | -4.333% |
| 2025-08-07 | 41.34 | 41.35 | 41.24 | 41.29 | +0.135% | 3,840 | -4.334% |
| 2025-08-06 | 41.33 | 41.33 | 41.18 | 41.23 | +0.012% | 3,317 | -4.204% |
| 2025-08-05 | 41.26 | 41.27 | 41.22 | 41.23 | +0.012% | 2,264 | -4.193% |
| 2025-08-04 | 41.20 | 41.24 | 41.16 | 41.23 | +0.414% | 4,123 | -4.181% |
| 2025-08-01 | 41.04 | 41.05 | 41.04 | 41.05 | -0.140% | 1,335 | -3.784% |
| 2025-07-31 | 41.23 | 41.23 | 41.11 | 41.11 | -0.020% | 1,557 | -3.919% |
| 2025-07-30 | 41.13 | 41.20 | 41.12 | 41.12 | -0.180% | 4,877 | -3.939% |
| 2025-07-29 | 41.11 | 41.20 | 41.11 | 41.20 | +0.318% | 2,805 | -4.111% |
| 2025-07-28 | 40.98 | 41.09 | 40.98 | 41.06 | -0.001% | 3,115 | -3.806% |
| 2025-07-25 | 41.01 | 41.09 | 41.01 | 41.06 | +0.318% | 1,096 | -3.808% |
| 2025-07-24 | 40.92 | 40.97 | 40.92 | 40.94 | +0.011% | 2,397 | -3.502% |
| 2025-07-23 | 40.92 | 40.93 | 40.92 | 40.93 | -0.022% | 944 | -3.492% |
| 2025-07-22 | 40.91 | 40.96 | 40.91 | 40.94 | +0.267% | 1,631 | -3.513% |
| 2025-07-21 | 40.88 | 40.93 | 40.83 | 40.83 | +0.291% | 1,866 | -3.256% |
| 2025-07-18 | 40.74 | 40.74 | 40.71 | 40.71 | +0.244% | 1,888 | -2.974% |
| 2025-07-17 | 40.60 | 40.65 | 40.59 | 40.61 | +0.081% | 1,917 | -2.738% |
| 2025-07-16 | 40.55 | 40.63 | 40.50 | 40.58 | +0.042% | 2,628 | -2.659% |
| 2025-07-15 | 40.62 | 40.67 | 40.56 | 40.56 | -0.300% | 2,290 | -2.618% |
| 2025-07-14 | 40.65 | 40.69 | 40.65 | 40.69 | +0.086% | 1,891 | -2.909% |
| 2025-07-11 | 40.77 | 40.77 | 40.65 | 40.65 | -0.525% | 2,558 | -2.826% |
| 2025-07-10 | 40.77 | 40.90 | 40.76 | 40.86 | -0.057% | 3,650 | -3.336% |
| 2025-07-09 | 40.80 | 40.89 | 40.80 | 40.89 | +0.606% | 2,435 | -3.392% |
| 2025-07-08 | 40.63 | 40.66 | 40.63 | 40.64 | -0.400% | 1,985 | -2.806% |
| 2025-07-07 | 40.83 | 40.85 | 40.79 | 40.80 | -0.366% | 5,069 | -3.195% |
| 2025-07-03 | 41.00 | 41.00 | 40.89 | 40.96 | +0.099% | 2,004 | -3.550% |
| 2025-07-02 | 40.79 | 40.91 | 40.79 | 40.91 | +0.072% | 10,829 | -3.455% |
| 2025-07-01 | 40.86 | 40.90 | 40.81 | 40.89 | -0.308% | 4,065 | -3.385% |
| 2025-06-30 | 40.97 | 41.02 | 40.93 | 41.01 | +0.442% | 2,291 | -3.682% |
| 2025-06-27 | 40.83 | 40.84 | 40.83 | 40.83 | -0.053% | 958 | -3.257% |
| 2025-06-26 | 40.79 | 40.85 | 40.75 | 40.85 | +0.289% | 2,127 | -3.308% |
| 2025-06-25 | 40.70 | 40.74 | 40.63 | 40.74 | -0.066% | 4,275 | -3.029% |
| 2025-06-24 | 40.62 | 40.80 | 40.58 | 40.76 | +0.597% | 2,367 | -3.093% |
| 2025-06-23 | 40.48 | 40.57 | 40.47 | 40.52 | +0.220% | 6,682 | -2.514% |
| 2025-06-20 | 40.38 | 40.50 | 40.37 | 40.43 | +0.077% | 3,697 | -2.299% |
| 2025-06-18 | 40.48 | 40.48 | 40.40 | 40.40 | -0.087% | 4,456 | -2.225% |
| 2025-06-17 | 40.43 | 40.47 | 40.39 | 40.44 | +0.103% | 5,587 | -2.309% |
| 2025-06-16 | 40.53 | 40.53 | 40.39 | 40.39 | +0.083% | 4,405 | -2.208% |
| 2025-06-13 | 40.46 | 40.46 | 40.35 | 40.36 | -0.509% | 2,795 | -2.127% |
| 2025-06-12 | 40.49 | 40.57 | 40.48 | 40.57 | +0.201% | 1,634 | -2.625% |
| 2025-06-11 | 40.43 | 40.48 | 40.43 | 40.48 | +0.263% | 3,292 | -2.430% |
| 2025-06-10 | 40.34 | 40.38 | 40.30 | 40.38 | +0.458% | 2,889 | -2.174% |
| 2025-06-09 | 40.18 | 40.26 | 40.16 | 40.20 | +0.061% | 7,711 | -1.726% |
| 2025-06-06 | 40.16 | 40.22 | 40.14 | 40.17 | -0.147% | 11,361 | -1.666% |
| 2025-06-05 | 40.29 | 40.32 | 40.21 | 40.23 | -0.198% | 8,857 | -1.811% |
| 2025-06-04 | 40.26 | 40.38 | 40.26 | 40.31 | +0.320% | 10,723 | -2.005% |
| 2025-06-03 | 40.14 | 40.19 | 40.12 | 40.18 | +0.390% | 9,783 | -1.692% |
| 2025-06-02 | 39.98 | 40.02 | 39.95 | 40.02 | -0.596% | 15,548 | -1.308% |
| 2025-05-30 | 40.23 | 40.32 | 40.17 | 40.27 | -0.087% | 6,921 | -1.897% |
| 2025-05-29 | 40.25 | 40.30 | 40.19 | 40.30 | +0.372% | 10,718 | -1.982% |
| 2025-05-28 | 40.06 | 40.20 | 40.01 | 40.15 | +0.076% | 11,455 | -1.617% |
| 2025-05-27 | 40.07 | 40.16 | 40.07 | 40.12 | +0.625% | 8,750 | -1.543% |
| 2025-05-23 | 39.84 | 39.90 | 39.80 | 39.87 | +0.095% | 3,676 | -0.928% |
| 2025-05-22 | 39.69 | 39.83 | 39.69 | 39.83 | +0.314% | 3,520 | -0.833% |
| 2025-05-21 | 39.89 | 39.98 | 39.71 | 39.71 | -0.890% | 4,566 | -0.522% |
| 2025-05-20 | 40.13 | 40.13 | 40.02 | 40.06 | -0.063% | 3,852 | -1.407% |
| 2025-05-19 | 39.87 | 40.09 | 39.87 | 40.09 | +0.063% | 4,225 | -1.469% |
| 2025-05-16 | 40.11 | 40.11 | 40.06 | 40.06 | +0.140% | 2,944 | -1.407% |
| 2025-05-15 | 39.92 | 40.01 | 39.87 | 40.01 | +0.423% | 2,842 | -1.269% |
| 2025-05-14 | 39.93 | 39.93 | 39.84 | 39.84 | -0.375% | 1,896 | -0.851% |
| 2025-05-13 | 40.00 | 40.07 | 39.99 | 39.99 | +0.111% | 3,381 | -1.222% |
| 2025-05-12 | 39.94 | 40.00 | 39.94 | 39.95 | +0.404% | 4,556 | -1.113% |
| 2025-05-09 | 39.84 | 39.85 | 39.78 | 39.78 | +0.123% | 7,011 | -0.713% |
| 2025-05-08 | 39.82 | 39.86 | 39.74 | 39.74 | -0.373% | 18,573 | -0.591% |
| 2025-05-07 | 39.93 | 39.96 | 39.82 | 39.89 | +0.338% | 3,195 | -0.962% |
| 2025-05-06 | 39.62 | 39.76 | 39.60 | 39.75 | +0.460% | 3,348 | -0.628% |
| 2025-05-05 | 39.60 | 39.62 | 39.57 | 39.57 | -0.245% | 4,368 | -0.171% |
| 2025-05-02 | 39.76 | 39.76 | 39.65 | 39.67 | -0.144% | 15,787 | -0.415% |
| 2025-05-01 | 39.70 | 39.72 | 39.70 | 39.72 | -1.492% | 1,529 | -0.559% |
| 2025-04-30 | 40.16 | 40.33 | 40.16 | 40.33 | -0.235% | 1,873 | -2.043% |
| 2025-04-29 | 40.26 | 40.43 | 40.26 | 40.42 | +0.223% | 4,196 | -2.273% |
| 2025-04-28 | 40.25 | 40.33 | 40.20 | 40.33 | +0.071% | 3,532 | -2.055% |
| 2025-04-25 | 40.20 | 40.31 | 40.18 | 40.30 | +0.352% | 12,817 | -1.986% |
| 2025-04-24 | 39.93 | 40.16 | 39.93 | 40.16 | +1.167% | 8,465 | -1.640% |
| 2025-04-23 | 40.02 | 40.11 | 39.58 | 39.70 | +0.226% | 1,220,115 | -0.492% |
| 2025-04-22 | 39.62 | 39.70 | 39.51 | 39.61 | +0.868% | 4,785 | -0.268% |
| 2025-04-21 | 39.37 | 39.40 | 39.16 | 39.27 | -0.917% | 7,681 | +0.597% |
| 2025-04-17 | 39.69 | 39.74 | 39.60 | 39.63 | +0.127% | 4,407 | -0.326% |
| 2025-04-16 | 39.50 | 39.63 | 39.45 | 39.58 | +0.025% | 6,995 | -0.199% |
| 2025-04-15 | 39.58 | 39.62 | 39.55 | 39.57 | +0.414% | 6,446 | -0.174% |
| 2025-04-14 | 39.37 | 39.47 | 39.28 | 39.41 | 0.000% | 5,887 | +0.239% |