GSID
Goldman Sachs MarketBeta International Equity ETF
stockBATSETF
At CloseOct 2, 2026 12:15:33 PM EDT
74.68USD-0.301%(-0.23)1,392
72.13Bid77.22Ask5.09SpreadGSID Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 74.85 | 75.08 | 74.63 | 74.91 | +0.937% | 10,185 | 0.000% |
| 2026-10-01 | 74.49 | 74.49 | 73.85 | 74.21 | -0.921% | 13,014 | +0.937% |
| 2026-09-30 | 75.44 | 75.46 | 74.75 | 74.90 | -0.240% | 213,952 | +0.007% |
| 2026-09-29 | 75.38 | 75.39 | 74.90 | 75.08 | -0.793% | 262,378 | -0.233% |
| 2026-09-28 | 75.81 | 75.85 | 75.34 | 75.68 | -0.394% | 8,657 | -1.024% |
| 2026-09-25 | 75.71 | 76.06 | 75.50 | 75.98 | +0.952% | 6,783 | -1.414% |
| 2026-09-24 | 75.41 | 75.57 | 74.82 | 75.26 | -0.813% | 22,939 | -0.476% |
| 2026-09-23 | 76.34 | 76.34 | 75.75 | 75.88 | -1.785% | 319,885 | -1.285% |
| 2026-09-22 | 77.17 | 77.26 | 76.72 | 77.26 | +0.611% | 268,403 | -3.047% |
| 2026-09-21 | 76.70 | 77.13 | 76.63 | 76.79 | +0.880% | 268,552 | -2.454% |
| 2026-09-18 | 75.82 | 76.15 | 75.75 | 76.12 | -1.066% | 4,726 | -1.596% |
| 2026-09-17 | 76.89 | 77.13 | 76.77 | 76.94 | +1.011% | 5,948 | -2.645% |
| 2026-09-16 | 76.64 | 76.90 | 75.78 | 76.17 | -0.444% | 6,181 | -1.660% |
| 2026-09-15 | 76.37 | 76.51 | 76.08 | 76.51 | -0.305% | 15,401 | -2.098% |
| 2026-09-14 | 76.65 | 77.14 | 76.32 | 76.74 | -0.841% | 5,910 | -2.397% |
| 2026-09-11 | 77.37 | 77.53 | 77.12 | 77.39 | +1.077% | 8,155 | -3.217% |
| 2026-09-10 | 76.82 | 77.01 | 76.49 | 76.57 | -1.021% | 6,602 | -2.174% |
| 2026-09-09 | 77.83 | 77.83 | 77.29 | 77.36 | -1.062% | 174,757 | -3.173% |
| 2026-09-08 | 78.27 | 78.42 | 78.04 | 78.19 | -0.331% | 15,732 | -4.201% |
| 2026-09-04 | 78.30 | 78.66 | 78.25 | 78.45 | +0.179% | 14,166 | -4.519% |
| 2026-09-03 | 78.47 | 78.51 | 77.92 | 78.31 | +1.135% | 305,325 | -4.348% |
| 2026-09-02 | 77.37 | 77.47 | 77.22 | 77.43 | +0.455% | 5,911 | -3.262% |
| 2026-09-01 | 77.50 | 77.66 | 76.91 | 77.08 | -0.913% | 56,268 | -2.821% |
| 2026-08-31 | 77.99 | 77.99 | 77.55 | 77.79 | -0.064% | 502,158 | -3.708% |
| 2026-08-28 | 78.32 | 78.32 | 77.73 | 77.84 | -0.562% | 259,897 | -3.770% |
| 2026-08-27 | 77.97 | 78.28 | 77.75 | 78.28 | -0.140% | 11,273 | -4.311% |
| 2026-08-26 | 78.79 | 78.79 | 78.14 | 78.39 | -0.419% | 8,645 | -4.445% |
| 2026-08-25 | 78.39 | 78.72 | 78.39 | 78.72 | +0.639% | 7,638 | -4.846% |
| 2026-08-24 | 78.01 | 78.28 | 77.90 | 78.22 | -0.085% | 6,535 | -4.238% |
| 2026-08-21 | 78.11 | 78.41 | 78.06 | 78.29 | +0.924% | 163,026 | -4.319% |
| 2026-08-20 | 77.79 | 77.79 | 77.41 | 77.57 | -0.437% | 5,388 | -3.435% |
| 2026-08-19 | 77.87 | 78.14 | 77.65 | 77.91 | +0.402% | 4,844 | -3.857% |
| 2026-08-18 | 77.81 | 78.17 | 77.43 | 77.60 | -1.049% | 4,934 | -3.470% |
| 2026-08-17 | 78.77 | 78.77 | 78.17 | 78.42 | -0.081% | 7,582 | -4.482% |
| 2026-08-14 | 78.70 | 78.82 | 78.40 | 78.48 | -0.134% | 225,203 | -4.559% |
| 2026-08-13 | 78.72 | 78.82 | 78.54 | 78.59 | +0.104% | 4,994 | -4.687% |
| 2026-08-12 | 78.63 | 78.73 | 78.21 | 78.51 | +0.560% | 5,514 | -4.588% |
| 2026-08-11 | 78.55 | 78.55 | 77.91 | 78.07 | +0.025% | 7,022 | -4.054% |
| 2026-08-10 | 77.96 | 78.30 | 77.96 | 78.05 | -0.490% | 6,742 | -4.030% |
| 2026-08-07 | 78.46 | 78.46 | 78.24 | 78.43 | +1.089% | 6,388 | -4.500% |
| 2026-08-06 | 77.79 | 78.06 | 77.48 | 77.59 | -0.309% | 13,553 | -3.460% |
| 2026-08-05 | 78.05 | 78.17 | 77.69 | 77.83 | +0.254% | 13,062 | -3.758% |
| 2026-08-04 | 77.42 | 77.81 | 77.15 | 77.63 | +1.275% | 9,118 | -3.513% |
| 2026-08-03 | 76.42 | 76.79 | 76.42 | 76.66 | +0.334% | 7,132 | -2.283% |
| 2026-07-31 | 76.16 | 76.64 | 75.82 | 76.40 | -0.856% | 301,446 | -1.957% |
| 2026-07-30 | 76.48 | 77.06 | 76.29 | 77.06 | +2.815% | 15,108 | -2.796% |
| 2026-07-29 | 74.93 | 75.76 | 74.62 | 74.95 | -0.348% | 10,114 | -0.060% |
| 2026-07-28 | 74.72 | 75.48 | 74.72 | 75.21 | +0.037% | 11,909 | -0.408% |
| 2026-07-27 | 75.43 | 75.43 | 74.94 | 75.18 | +0.453% | 6,131 | -0.371% |
| 2026-07-24 | 74.81 | 75.35 | 74.76 | 74.84 | +0.625% | 7,953 | +0.080% |
| 2026-07-23 | 74.52 | 74.64 | 74.30 | 74.38 | -1.549% | 5,863 | +0.706% |
| 2026-07-22 | 75.60 | 75.72 | 75.47 | 75.55 | +0.226% | 14,475 | -0.853% |
| 2026-07-21 | 74.94 | 75.55 | 74.94 | 75.38 | +1.727% | 10,275 | -0.630% |
| 2026-07-20 | 74.88 | 74.89 | 74.10 | 74.10 | -1.121% | 164,310 | +1.087% |
| 2026-07-17 | 74.61 | 74.99 | 74.61 | 74.94 | -0.425% | 3,116 | -0.046% |
| 2026-07-16 | 74.80 | 75.36 | 74.80 | 75.26 | -0.686% | 6,107 | -0.471% |
| 2026-07-15 | 75.61 | 75.84 | 75.21 | 75.78 | +0.687% | 10,736 | -1.154% |
| 2026-07-14 | 75.56 | 75.73 | 75.22 | 75.26 | +0.579% | 5,723 | -0.476% |
| 2026-07-13 | 75.23 | 75.23 | 74.66 | 74.83 | -0.880% | 13,579 | +0.100% |
| 2026-07-10 | 75.33 | 75.71 | 75.33 | 75.49 | +0.338% | 6,302 | -0.780% |
| 2026-07-09 | 75.14 | 75.43 | 75.09 | 75.24 | +0.655% | 2,973 | -0.445% |
| 2026-07-08 | 74.23 | 74.86 | 74.11 | 74.75 | -0.966% | 5,636 | +0.207% |
| 2026-07-07 | 75.72 | 75.74 | 75.25 | 75.48 | -0.828% | 7,654 | -0.762% |
| 2026-07-06 | 75.75 | 76.42 | 75.75 | 76.11 | +0.875% | 133,927 | -1.583% |
| 2026-07-02 | 75.98 | 76.11 | 75.20 | 75.45 | +1.112% | 20,002 | -0.721% |
| 2026-07-01 | 74.51 | 74.84 | 74.51 | 74.62 | -0.692% | 9,569 | +0.382% |
| 2026-06-30 | 74.56 | 75.19 | 74.56 | 75.14 | +0.307% | 246,732 | -0.312% |
| 2026-06-29 | 74.11 | 74.91 | 74.11 | 74.91 | +1.008% | 169,909 | -0.006% |
| 2026-06-26 | 74.46 | 74.47 | 74.00 | 74.16 | -0.392% | 6,963 | +1.001% |
| 2026-06-25 | 74.81 | 74.85 | 74.43 | 74.45 | +0.781% | 5,745 | +0.605% |
| 2026-06-24 | 73.71 | 74.15 | 73.70 | 73.88 | -1.544% | 13,384 | +1.391% |
| 2026-06-23 | 75.15 | 75.34 | 75.01 | 75.04 | -1.849% | 4,574 | -0.174% |
| 2026-06-22 | 76.47 | 76.52 | 76.35 | 76.45 | +0.046% | 3,799 | -2.021% |
| 2026-06-18 | 76.40 | 76.51 | 76.36 | 76.42 | +0.480% | 5,740 | -1.976% |
| 2026-06-17 | 76.88 | 77.10 | 75.98 | 76.05 | -0.549% | 8,291 | -1.505% |
| 2026-06-16 | 76.61 | 76.74 | 76.33 | 76.47 | +0.289% | 17,845 | -2.046% |
| 2026-06-15 | 76.41 | 76.52 | 76.13 | 76.25 | +0.640% | 29,240 | -1.764% |
| 2026-06-12 | 75.50 | 75.86 | 75.46 | 75.77 | +0.541% | 4,018 | -1.135% |
| 2026-06-11 | 74.17 | 75.51 | 73.86 | 75.36 | +2.820% | 14,154 | -0.600% |
| 2026-06-10 | 74.16 | 74.16 | 73.27 | 73.29 | -1.179% | 5,824 | +2.204% |
| 2026-06-09 | 74.93 | 74.95 | 73.22 | 74.16 | -0.249% | 5,033 | +0.999% |
| 2026-06-08 | 74.51 | 74.69 | 74.31 | 74.35 | +0.978% | 20,087 | +0.747% |
| 2026-06-05 | 75.01 | 75.02 | 73.63 | 73.63 | -2.682% | 12,118 | +1.732% |
| 2026-06-04 | 75.61 | 75.80 | 75.42 | 75.66 | +0.636% | 4,393 | -0.996% |
| 2026-06-03 | 75.50 | 75.50 | 75.10 | 75.18 | -0.635% | 7,961 | -0.366% |
| 2026-06-02 | 75.64 | 75.82 | 75.50 | 75.66 | +0.586% | 5,855 | -0.999% |
| 2026-06-01 | 74.93 | 75.62 | 74.93 | 75.22 | -0.595% | 327,998 | -0.419% |
| 2026-05-29 | 75.70 | 76.16 | 75.54 | 75.67 | -0.026% | 3,437 | -1.011% |
| 2026-05-28 | 74.99 | 75.78 | 74.99 | 75.69 | +0.152% | 7,031 | -1.037% |
| 2026-05-27 | 75.68 | 75.73 | 75.47 | 75.57 | -0.262% | 14,074 | -0.886% |
| 2026-05-26 | 75.95 | 76.05 | 75.58 | 75.77 | +1.122% | 5,591 | -1.145% |
| 2026-05-22 | 74.75 | 75.27 | 74.75 | 74.93 | -0.243% | 10,603 | -0.036% |
| 2026-05-21 | 74.17 | 75.45 | 74.17 | 75.11 | +0.624% | 12,267 | -0.279% |
| 2026-05-20 | 73.98 | 74.83 | 73.98 | 74.65 | +1.329% | 20,990 | +0.343% |
| 2026-05-19 | 73.69 | 73.95 | 73.31 | 73.67 | -0.526% | 5,769 | +1.677% |
| 2026-05-18 | 73.87 | 74.14 | 73.64 | 74.06 | +0.808% | 6,225 | +1.142% |
| 2026-05-15 | 73.72 | 73.72 | 73.37 | 73.47 | -1.560% | 10,102 | +1.960% |
| 2026-05-14 | 74.95 | 75.16 | 74.63 | 74.63 | -0.407% | 10,546 | +0.369% |
| 2026-05-13 | 74.53 | 75.02 | 74.47 | 74.94 | +0.533% | 4,051 | -0.040% |
| 2026-05-12 | 74.50 | 74.54 | 74.10 | 74.54 | -0.538% | 4,107 | +0.492% |
| 2026-05-11 | 75.15 | 75.18 | 74.80 | 74.94 | -0.048% | 5,766 | -0.048% |
| 2026-05-08 | 75.11 | 75.11 | 74.78 | 74.98 | +0.771% | 5,686 | -0.096% |
| 2026-05-07 | 75.74 | 75.74 | 74.40 | 74.40 | -1.658% | 4,570 | +0.675% |
| 2026-05-06 | 75.55 | 75.78 | 75.29 | 75.66 | +2.753% | 6,086 | -0.994% |
| 2026-05-05 | 73.37 | 73.79 | 73.26 | 73.63 | +1.545% | 9,884 | +1.732% |
| 2026-05-04 | 72.92 | 73.51 | 72.51 | 72.51 | -1.581% | 12,342 | +3.303% |
| 2026-05-01 | 73.86 | 74.25 | 73.57 | 73.67 | -0.399% | 17,419 | +1.670% |
| 2026-04-30 | 73.38 | 74.06 | 73.01 | 73.97 | +2.676% | 341,017 | +1.264% |
| 2026-04-29 | 72.63 | 72.63 | 71.86 | 72.04 | -0.962% | 23,842 | +3.974% |
| 2026-04-28 | 72.91 | 72.92 | 72.58 | 72.74 | -0.517% | 6,969 | +2.974% |
| 2026-04-27 | 73.29 | 73.41 | 72.96 | 73.12 | -0.171% | 7,536 | +2.441% |
| 2026-04-24 | 73.22 | 73.40 | 72.81 | 73.25 | +0.509% | 266,544 | +2.267% |
| 2026-04-23 | 73.26 | 73.58 | 72.30 | 72.87 | -0.747% | 10,214 | +2.787% |
| 2026-04-22 | 73.70 | 73.71 | 73.29 | 73.42 | +0.372% | 11,261 | +2.019% |
| 2026-04-21 | 74.42 | 74.42 | 73.15 | 73.15 | -2.134% | 4,970 | +2.398% |
| 2026-04-20 | 74.69 | 74.88 | 74.47 | 74.75 | -0.610% | 6,012 | +0.213% |
| 2026-04-17 | 75.23 | 75.61 | 75.21 | 75.21 | +1.405% | 5,446 | -0.399% |
| 2026-04-16 | 74.80 | 74.80 | 73.84 | 74.16 | -0.291% | 35,786 | +1.000% |
| 2026-04-15 | 74.56 | 74.56 | 74.09 | 74.38 | -0.402% | 7,405 | +0.706% |
| 2026-04-14 | 74.56 | 74.74 | 74.37 | 74.68 | +0.689% | 6,517 | +0.301% |
| 2026-04-13 | 73.25 | 74.17 | 73.25 | 74.17 | +0.759% | 6,204 | +0.992% |
| 2026-04-10 | 73.93 | 73.93 | 73.37 | 73.61 | +0.252% | 6,103 | +1.759% |
| 2026-04-09 | 72.92 | 73.83 | 72.58 | 73.42 | -0.160% | 5,820 | +2.016% |
| 2026-04-08 | 73.64 | 73.88 | 73.15 | 73.54 | +4.079% | 8,335 | +1.853% |
| 2026-04-07 | 70.07 | 70.71 | 69.81 | 70.66 | -0.619% | 10,520 | +6.008% |
| 2026-04-06 | 70.76 | 71.12 | 70.52 | 71.10 | +0.923% | 7,400 | +5.352% |
| 2026-04-02 | 69.95 | 70.59 | 69.95 | 70.45 | -0.858% | 7,346 | +6.324% |
| 2026-04-01 | 71.04 | 71.54 | 70.68 | 71.06 | +1.674% | 29,717 | +5.411% |
| 2026-03-31 | 69.15 | 70.08 | 68.53 | 69.89 | +2.885% | 219,227 | +7.176% |
| 2026-03-30 | 68.14 | 68.31 | 67.71 | 67.93 | +0.207% | 10,077 | +10.268% |
| 2026-03-27 | 67.98 | 68.12 | 67.52 | 67.79 | -0.733% | 34,685 | +10.496% |
| 2026-03-26 | 68.89 | 69.37 | 68.29 | 68.29 | -2.260% | 123,750 | +9.685% |
| 2026-03-25 | 69.76 | 69.96 | 69.61 | 69.87 | +1.290% | 12,317 | +7.207% |
| 2026-03-24 | 68.38 | 69.40 | 68.33 | 68.98 | -0.802% | 9,106 | +8.590% |
| 2026-03-23 | 69.88 | 70.01 | 69.20 | 69.54 | +2.593% | 16,919 | +7.718% |
| 2026-03-20 | 68.85 | 68.86 | 67.61 | 67.78 | -2.930% | 21,325 | +10.511% |
| 2026-03-19 | 69.01 | 70.11 | 69.01 | 69.83 | -0.283% | 16,857 | +7.273% |
| 2026-03-18 | 70.76 | 70.83 | 70.03 | 70.03 | -1.664% | 11,966 | +6.969% |
| 2026-03-17 | 71.54 | 71.78 | 71.05 | 71.21 | +0.549% | 31,779 | +5.189% |
| 2026-03-16 | 70.67 | 71.00 | 70.58 | 70.82 | +1.785% | 28,302 | +5.766% |
| 2026-03-13 | 70.50 | 70.52 | 69.58 | 69.58 | -1.404% | 10,001 | +7.654% |
| 2026-03-12 | 70.81 | 70.92 | 70.25 | 70.57 | -1.400% | 24,884 | +6.143% |
| 2026-03-11 | 71.47 | 71.77 | 71.19 | 71.57 | -0.425% | 14,439 | +4.657% |
| 2026-03-10 | 71.85 | 73.14 | 71.57 | 71.88 | +0.415% | 1,729,429 | +4.213% |
| 2026-03-09 | 69.40 | 71.65 | 69.40 | 71.58 | +0.700% | 4,839 | +4.645% |
| 2026-03-06 | 71.00 | 71.22 | 70.27 | 71.08 | -0.807% | 7,592 | +5.378% |
| 2026-03-05 | 72.25 | 72.25 | 71.18 | 71.66 | -2.022% | 1,472 | +4.527% |
| 2026-03-04 | 73.13 | 73.14 | 72.92 | 73.14 | +1.060% | 4,942 | +2.413% |
| 2026-03-03 | 71.84 | 72.81 | 71.84 | 72.37 | -2.973% | 2,595 | +3.499% |
| 2026-03-02 | 74.67 | 74.86 | 74.52 | 74.59 | -2.138% | 2,568 | +0.422% |
| 2026-02-27 | 76.32 | 76.32 | 75.95 | 76.22 | -0.113% | 214,114 | -1.725% |
| 2026-02-26 | 76.43 | 76.43 | 75.82 | 76.31 | -0.192% | 1,660 | -1.836% |
| 2026-02-25 | 75.62 | 76.62 | 75.62 | 76.45 | +0.916% | 8,985 | -2.025% |
| 2026-02-24 | 75.56 | 75.76 | 75.56 | 75.76 | +0.351% | 305 | -1.128% |
| 2026-02-23 | 75.80 | 75.97 | 75.23 | 75.49 | -0.426% | 2,708 | -0.780% |
| 2026-02-20 | 75.33 | 75.82 | 75.33 | 75.82 | +0.813% | 10,608 | -1.203% |
| 2026-02-19 | 75.05 | 75.21 | 75.05 | 75.21 | -0.365% | 547 | -0.400% |
| 2026-02-18 | 75.49 | 75.77 | 75.48 | 75.48 | +0.153% | 1,433 | -0.764% |
| 2026-02-17 | 75.37 | 75.37 | 75.37 | 75.37 | -0.037% | 255 | -0.612% |
| 2026-02-13 | 75.27 | 75.39 | 75.27 | 75.39 | +0.095% | 450 | -0.648% |
| 2026-02-12 | 75.32 | 75.32 | 75.32 | 75.32 | -0.751% | 198 | -0.554% |
| 2026-02-11 | 75.89 | 75.89 | 75.89 | 75.89 | +0.867% | 115 | -1.301% |
| 2026-02-10 | 75.38 | 75.61 | 75.24 | 75.24 | -0.018% | 7,277 | -0.445% |
| 2026-02-09 | 75.13 | 75.25 | 75.13 | 75.25 | +1.491% | 279 | -0.463% |
| 2026-02-06 | 73.75 | 74.15 | 73.75 | 74.15 | +2.233% | 3,701 | +1.021% |
| 2026-02-05 | 72.96 | 73.04 | 72.43 | 72.53 | -1.341% | 1,804 | +3.276% |
| 2026-02-04 | 73.95 | 73.95 | 73.35 | 73.52 | +0.248% | 5,894 | +1.891% |
| 2026-02-03 | 72.98 | 73.33 | 72.98 | 73.33 | +0.121% | 804 | +2.143% |
| 2026-02-02 | 72.88 | 73.24 | 72.88 | 73.24 | +0.694% | 661 | +2.267% |
| 2026-01-30 | 72.72 | 72.74 | 72.72 | 72.74 | -1.022% | 109,454 | +2.977% |
| 2026-01-29 | 72.59 | 73.49 | 72.52 | 73.49 | +0.563% | 7,086 | +1.924% |
| 2026-01-28 | 72.79 | 73.08 | 72.75 | 73.08 | -1.028% | 9,680 | +2.498% |
| 2026-01-27 | 73.53 | 73.84 | 73.53 | 73.84 | +1.658% | 1,693 | +1.445% |
| 2026-01-26 | 72.79 | 72.82 | 72.54 | 72.63 | +0.513% | 1,663 | +3.126% |
| 2026-01-23 | 71.78 | 72.26 | 71.78 | 72.26 | +0.441% | 598 | +3.655% |
| 2026-01-22 | 71.87 | 72.02 | 71.87 | 71.95 | +0.516% | 643 | +4.113% |
| 2026-01-21 | 70.91 | 71.67 | 70.91 | 71.58 | +1.040% | 1,055 | +4.650% |
| 2026-01-20 | 71.09 | 71.22 | 70.81 | 70.84 | -1.351% | 1,356 | +5.738% |
| 2026-01-16 | 71.68 | 72.05 | 71.68 | 71.81 | +0.056% | 234,982 | +4.310% |
| 2026-01-15 | 72.04 | 72.04 | 71.76 | 71.77 | +0.042% | 10,913 | +4.368% |
| 2026-01-14 | 71.81 | 71.95 | 71.73 | 71.74 | +0.390% | 1,800 | +4.412% |
| 2026-01-13 | 71.57 | 71.60 | 71.33 | 71.46 | -0.496% | 1,450 | +4.820% |
| 2026-01-12 | 71.63 | 71.96 | 71.63 | 71.82 | +0.576% | 6,024 | +4.301% |
| 2026-01-09 | 71.27 | 71.41 | 71.27 | 71.41 | +0.934% | 183 | +4.901% |
| 2026-01-08 | 70.57 | 70.85 | 70.57 | 70.74 | -0.022% | 903 | +5.881% |
| 2026-01-07 | 70.89 | 71.02 | 70.76 | 70.76 | -0.333% | 12,938 | +5.857% |
| 2026-01-06 | 70.95 | 71.04 | 70.85 | 71.00 | +0.328% | 20,565 | +5.505% |
| 2026-01-05 | 70.36 | 70.81 | 70.36 | 70.76 | +1.194% | 1,041 | +5.851% |
| 2026-01-02 | 69.93 | 70.17 | 69.87 | 69.93 | +0.876% | 6,884 | +7.115% |
| 2025-12-31 | 69.29 | 69.39 | 69.28 | 69.32 | -0.255% | 639 | +8.053% |
| 2025-12-30 | 69.59 | 69.73 | 69.50 | 69.50 | +0.231% | 214,738 | +7.777% |
| 2025-12-29 | 69.51 | 69.51 | 69.34 | 69.34 | -0.425% | 374,689 | +8.026% |
| 2025-12-26 | 69.76 | 69.76 | 69.58 | 69.64 | +0.072% | 1,204 | +7.567% |
| 2025-12-24 | 69.59 | 69.59 | 69.59 | 69.59 | +0.176% | 130 | +7.645% |
| 2025-12-23 | 69.48 | 69.50 | 69.46 | 69.46 | +0.169% | 1,588 | +7.835% |
| 2025-12-22 | 69.35 | 69.35 | 69.35 | 69.35 | +0.316% | 340 | +8.017% |
| 2025-12-19 | 69.29 | 69.37 | 69.13 | 69.13 | +0.511% | 3,271 | +8.358% |
| 2025-12-18 | 68.78 | 68.78 | 68.78 | 68.78 | +0.601% | 317 | +8.911% |
| 2025-12-17 | 68.86 | 68.87 | 68.37 | 68.37 | -0.710% | 2,003 | +9.566% |
| 2025-12-16 | 68.69 | 68.85 | 68.68 | 68.85 | -0.453% | 579 | +8.788% |
| 2025-12-15 | 69.13 | 69.17 | 69.13 | 69.17 | +0.749% | 902 | +8.295% |
| 2025-12-12 | 69.06 | 69.11 | 68.40 | 68.65 | -0.675% | 19,810 | +9.106% |
| 2025-12-11 | 68.96 | 69.15 | 68.96 | 69.12 | +0.712% | 2,238 | +8.370% |
| 2025-12-10 | 67.96 | 68.63 | 67.96 | 68.63 | +0.899% | 3,568 | +9.141% |
| 2025-12-09 | 68.25 | 68.25 | 67.99 | 68.02 | -0.064% | 4,754 | +10.122% |
| 2025-12-08 | 68.22 | 68.22 | 67.92 | 68.06 | -0.303% | 3,204 | +10.051% |
| 2025-12-05 | 68.60 | 68.60 | 68.21 | 68.27 | -0.015% | 32,916 | +9.718% |
| 2025-12-04 | 68.52 | 68.59 | 68.22 | 68.28 | +0.226% | 846 | +9.701% |
| 2025-12-03 | 67.91 | 68.20 | 67.80 | 68.13 | +0.527% | 19,527 | +9.949% |
| 2025-12-02 | 67.75 | 67.79 | 67.68 | 67.77 | +0.429% | 1,415 | +10.529% |
| 2025-12-01 | 67.85 | 67.85 | 67.48 | 67.48 | -0.427% | 327 | +11.002% |
| 2025-11-28 | 67.71 | 67.86 | 67.71 | 67.77 | +0.208% | 917 | +10.528% |
| 2025-11-26 | 67.37 | 67.65 | 67.37 | 67.63 | +1.201% | 212,286 | +10.757% |
| 2025-11-25 | 66.49 | 66.83 | 66.49 | 66.83 | +1.123% | 277 | +12.088% |
| 2025-11-24 | 65.76 | 66.12 | 65.76 | 66.08 | +0.158% | 1,277 | +13.347% |
| 2025-11-21 | 65.46 | 66.12 | 65.46 | 65.98 | +1.490% | 71,858 | +13.526% |
| 2025-11-20 | 65.53 | 65.53 | 65.01 | 65.01 | -1.160% | 776 | +15.218% |
| 2025-11-19 | 65.72 | 65.78 | 65.72 | 65.78 | -0.523% | 543 | +13.881% |
| 2025-11-18 | 65.87 | 66.17 | 65.87 | 66.12 | -1.151% | 1,363 | +13.285% |
| 2025-11-17 | 67.39 | 67.39 | 66.82 | 66.89 | -1.107% | 799 | +11.981% |
| 2025-11-14 | 67.74 | 67.84 | 67.60 | 67.64 | -0.499% | 116,022 | +10.741% |
| 2025-11-13 | 68.52 | 68.52 | 67.98 | 67.98 | -1.048% | 772 | +10.189% |
| 2025-11-12 | 68.81 | 68.81 | 68.70 | 68.70 | +0.482% | 5,604 | +9.033% |
| 2025-11-11 | 68.25 | 68.37 | 68.18 | 68.37 | +0.771% | 780 | +9.559% |
| 2025-11-10 | 67.57 | 67.85 | 67.57 | 67.85 | +1.219% | 1,102 | +10.403% |
| 2025-11-07 | 66.91 | 67.03 | 66.91 | 67.03 | +0.116% | 344,154 | +11.749% |
| 2025-11-06 | 67.33 | 67.33 | 66.95 | 66.95 | -0.281% | 2,072 | +11.878% |
| 2025-11-05 | 66.75 | 67.25 | 66.75 | 67.14 | +0.721% | 1,199 | +11.563% |
| 2025-11-04 | 66.65 | 67.05 | 66.65 | 66.66 | -0.994% | 2,138 | +12.368% |
| 2025-11-03 | 67.33 | 67.33 | 67.33 | 67.33 | +0.104% | 203 | +11.251% |
| 2025-10-31 | 67.10 | 67.41 | 67.10 | 67.26 | -0.503% | 258,849 | +11.367% |
| 2025-10-30 | 67.19 | 67.64 | 67.19 | 67.60 | +0.022% | 1,970 | +10.807% |
| 2025-10-29 | 67.98 | 68.08 | 67.58 | 67.58 | -0.796% | 880 | +10.831% |
| 2025-10-28 | 68.30 | 68.30 | 68.13 | 68.13 | -0.195% | 141,112 | +9.949% |
| 2025-10-27 | 68.29 | 68.29 | 68.26 | 68.26 | +0.710% | 458,458 | +9.735% |
| 2025-10-24 | 67.73 | 67.81 | 67.65 | 67.78 | +0.205% | 3,116 | +10.515% |
| 2025-10-23 | 67.56 | 67.79 | 67.50 | 67.64 | +0.371% | 1,749 | +10.741% |
| 2025-10-22 | 67.56 | 67.56 | 67.23 | 67.39 | -0.089% | 173,536 | +11.152% |
| 2025-10-21 | 67.59 | 67.62 | 67.45 | 67.45 | -0.721% | 1,211 | +11.053% |
| 2025-10-20 | 67.99 | 67.99 | 67.94 | 67.94 | +0.913% | 378 | +10.252% |
| 2025-10-17 | 67.33 | 67.33 | 67.33 | 67.33 | +0.312% | 157 | +11.259% |
| 2025-10-16 | 67.18 | 67.44 | 66.94 | 67.12 | +0.398% | 982 | +11.606% |
| 2025-10-15 | 67.05 | 67.05 | 66.79 | 66.85 | +0.576% | 364 | +12.051% |
| 2025-10-14 | 66.47 | 66.47 | 66.47 | 66.47 | +0.389% | 153 | +12.696% |
| 2025-10-13 | 66.09 | 66.31 | 66.06 | 66.21 | +0.974% | 22,171 | +13.135% |
| 2025-10-10 | 65.80 | 65.80 | 65.57 | 65.57 | -2.084% | 136,460 | +14.237% |
| 2025-10-09 | 66.97 | 66.97 | 66.97 | 66.97 | -0.838% | 96 | +11.856% |
| 2025-10-08 | 67.54 | 67.65 | 67.53 | 67.53 | +0.228% | 413 | +10.919% |
| 2025-10-07 | 67.67 | 67.67 | 67.38 | 67.38 | -0.950% | 4,937 | +11.172% |
| 2025-10-06 | 68.05 | 68.16 | 67.87 | 68.02 | +0.316% | 5,282 | +10.115% |
| 2025-10-03 | 67.86 | 67.95 | 67.80 | 67.81 | +0.836% | 21,554 | +10.463% |
| 2025-10-02 | 67.10 | 67.25 | 66.92 | 67.25 | +0.210% | 646 | +11.387% |
| 2025-10-01 | 67.11 | 67.11 | 67.11 | 67.11 | +0.800% | 50 | +11.620% |
| 2025-09-30 | 66.27 | 66.58 | 66.17 | 66.57 | +0.452% | 6,319 | +12.513% |
| 2025-09-29 | 66.28 | 66.28 | 66.28 | 66.28 | +0.404% | 177 | +13.021% |
| 2025-09-26 | 66.07 | 66.07 | 66.01 | 66.01 | +0.756% | 1,014 | +13.478% |
| 2025-09-25 | 65.63 | 65.63 | 65.30 | 65.51 | -0.668% | 23,350 | +14.336% |
| 2025-09-24 | 66.31 | 66.31 | 65.84 | 65.95 | -1.168% | 12,043 | +13.572% |
| 2025-09-23 | 66.73 | 66.73 | 66.73 | 66.73 | -0.354% | 100 | +12.246% |
| 2025-09-22 | 66.59 | 66.97 | 66.59 | 66.97 | +0.523% | 903 | +11.849% |
| 2025-09-19 | 66.67 | 66.70 | 66.62 | 66.62 | -0.412% | 770 | +12.434% |
| 2025-09-18 | 66.90 | 66.90 | 66.90 | 66.90 | +0.343% | 52 | +11.971% |
| 2025-09-17 | 66.72 | 67.00 | 66.67 | 66.67 | -0.465% | 1,482 | +12.355% |
| 2025-09-16 | 66.79 | 67.08 | 66.79 | 66.98 | -0.137% | 3,474 | +11.833% |
| 2025-09-15 | 67.00 | 67.17 | 66.91 | 67.07 | +0.738% | 1,320 | +11.679% |
| 2025-09-12 | 66.77 | 66.78 | 66.55 | 66.58 | -0.569% | 4,383 | +12.504% |
| 2025-09-11 | 66.96 | 66.96 | 66.96 | 66.96 | +1.097% | 117 | +11.864% |
| 2025-09-10 | 66.45 | 66.53 | 66.22 | 66.23 | -0.027% | 3,632 | +13.092% |
| 2025-09-09 | 66.32 | 66.32 | 66.22 | 66.25 | -0.347% | 335 | +13.061% |
| 2025-09-08 | 66.29 | 66.48 | 66.29 | 66.48 | +1.054% | 407 | +12.669% |
| 2025-09-05 | 65.70 | 65.79 | 65.60 | 65.79 | +0.243% | 727 | +13.856% |
| 2025-09-04 | 65.32 | 65.63 | 65.27 | 65.63 | +0.910% | 6,111 | +14.133% |
| 2025-09-03 | 65.06 | 65.12 | 65.04 | 65.04 | +0.133% | 19,045 | +15.171% |
| 2025-09-02 | 65.15 | 65.15 | 64.95 | 64.95 | -0.958% | 394 | +15.324% |
| 2025-08-29 | 65.70 | 65.70 | 65.50 | 65.58 | -0.349% | 529 | +14.219% |
| 2025-08-28 | 66.12 | 66.12 | 65.81 | 65.81 | +0.171% | 49,552 | +13.820% |
| 2025-08-27 | 65.70 | 65.70 | 65.70 | 65.70 | -0.231% | 196 | +14.015% |
| 2025-08-26 | 65.95 | 65.95 | 65.83 | 65.85 | -0.099% | 550 | +13.751% |
| 2025-08-25 | 66.59 | 66.59 | 65.92 | 65.92 | -1.254% | 1,713 | +13.638% |
| 2025-08-22 | 66.90 | 66.90 | 66.75 | 66.75 | +1.463% | 286 | +12.214% |
| 2025-08-21 | 65.64 | 65.79 | 65.64 | 65.79 | -0.379% | 1,282 | +13.855% |
| 2025-08-20 | 66.02 | 66.05 | 65.89 | 66.04 | -0.061% | 7,370 | +13.424% |
| 2025-08-19 | 66.07 | 66.08 | 65.90 | 66.08 | -0.030% | 106,995 | +13.355% |
| 2025-08-18 | 65.89 | 66.13 | 65.86 | 66.10 | +0.142% | 5,592 | +13.321% |
| 2025-08-15 | 66.14 | 66.14 | 65.80 | 66.01 | +0.539% | 9,308 | +13.481% |
| 2025-08-14 | 65.70 | 65.74 | 65.65 | 65.65 | -0.030% | 1,478 | +14.093% |
| 2025-08-13 | 65.64 | 65.67 | 65.49 | 65.67 | +0.588% | 411 | +14.058% |
| 2025-08-12 | 65.29 | 65.29 | 65.29 | 65.29 | +1.285% | 98 | +14.728% |
| 2025-08-11 | 64.46 | 64.46 | 64.46 | 64.46 | -0.409% | 28 | +16.202% |
| 2025-08-08 | 64.61 | 64.73 | 64.61 | 64.73 | +0.428% | 641 | +15.727% |
| 2025-08-07 | 64.29 | 64.45 | 64.23 | 64.45 | +1.032% | 2,970 | +16.222% |
| 2025-08-06 | 63.79 | 63.79 | 63.79 | 63.79 | +0.680% | 82 | +17.421% |
| 2025-08-05 | 63.37 | 63.37 | 63.36 | 63.36 | +0.053% | 149 | +18.220% |
| 2025-08-04 | 63.31 | 63.33 | 63.31 | 63.33 | +1.198% | 23,295 | +18.283% |
| 2025-08-01 | 62.56 | 62.58 | 62.56 | 62.58 | +0.124% | 1,025 | +19.700% |
| 2025-07-31 | 62.58 | 62.58 | 62.50 | 62.50 | -1.211% | 400,395 | +19.848% |
| 2025-07-30 | 63.59 | 63.59 | 63.27 | 63.27 | -0.849% | 4,825 | +18.397% |
| 2025-07-29 | 63.97 | 63.97 | 63.75 | 63.81 | -0.300% | 648 | +17.392% |
| 2025-07-28 | 64.00 | 64.00 | 64.00 | 64.00 | -1.348% | 190 | +17.039% |
| 2025-07-25 | 64.87 | 64.87 | 64.87 | 64.87 | -0.273% | 134 | +15.462% |
| 2025-07-24 | 65.05 | 65.05 | 65.05 | 65.05 | -0.606% | 409 | +15.147% |
| 2025-07-23 | 65.38 | 65.54 | 65.38 | 65.45 | +2.436% | 920 | +14.449% |
| 2025-07-22 | 63.83 | 64.01 | 63.67 | 63.89 | +0.572% | 5,278 | +17.237% |
| 2025-07-21 | 63.76 | 63.76 | 63.45 | 63.53 | +0.600% | 2,352 | +17.907% |
| 2025-07-18 | 63.38 | 63.38 | 63.15 | 63.15 | -0.331% | 347 | +18.615% |
| 2025-07-17 | 63.36 | 63.36 | 63.36 | 63.36 | +0.311% | 96 | +18.222% |
| 2025-07-16 | 63.16 | 63.16 | 63.16 | 63.16 | +0.385% | 122 | +18.589% |
| 2025-07-15 | 62.92 | 62.92 | 62.92 | 62.92 | -0.980% | 172 | +19.046% |
| 2025-07-14 | 63.54 | 63.54 | 63.54 | 63.54 | -0.021% | 140 | +17.880% |
| 2025-07-11 | 63.58 | 63.58 | 63.56 | 63.56 | -0.980% | 311 | +17.855% |
| 2025-07-10 | 63.96 | 64.19 | 63.96 | 64.19 | -0.033% | 1,064 | +16.700% |
| 2025-07-09 | 64.06 | 64.21 | 64.04 | 64.21 | +0.691% | 701 | +16.662% |
| 2025-07-08 | 63.68 | 63.77 | 63.67 | 63.77 | +0.802% | 3,705 | +17.468% |
| 2025-07-07 | 63.75 | 63.75 | 63.26 | 63.26 | -1.132% | 795 | +18.410% |
| 2025-07-03 | 63.98 | 63.98 | 63.98 | 63.98 | -0.228% | 544 | +17.070% |
| 2025-07-02 | 63.82 | 64.13 | 63.82 | 64.13 | +0.538% | 9,343 | +16.802% |
| 2025-07-01 | 63.77 | 63.89 | 63.77 | 63.79 | -0.364% | 1,175 | +17.431% |
| 2025-06-30 | 63.87 | 64.04 | 63.73 | 64.02 | +0.393% | 44,648 | +17.003% |
| 2025-06-27 | 63.95 | 64.11 | 63.77 | 63.77 | +0.848% | 1,688 | +17.462% |
| 2025-06-26 | 63.08 | 63.23 | 63.08 | 63.23 | +1.154% | 250 | +18.458% |
| 2025-06-25 | 62.51 | 62.51 | 62.51 | 62.51 | -0.565% | 103 | +19.826% |
| 2025-06-24 | 62.69 | 62.87 | 62.68 | 62.87 | -0.100% | 1,048 | +19.149% |
| 2025-06-23 | 62.93 | 62.93 | 62.93 | 62.93 | +0.712% | 157 | +19.031% |
| 2025-06-20 | 63.15 | 63.15 | 62.48 | 62.48 | -0.874% | 7,220 | +19.878% |
| 2025-06-18 | 62.97 | 63.42 | 62.97 | 63.04 | +0.198% | 702 | +18.830% |
| 2025-06-17 | 63.48 | 63.52 | 62.84 | 62.91 | -1.305% | 1,320 | +19.066% |
| 2025-06-16 | 63.90 | 63.90 | 63.74 | 63.74 | +0.439% | 316 | +17.512% |
| 2025-06-13 | 63.46 | 63.46 | 63.46 | 63.46 | -1.347% | 132 | +18.029% |
| 2025-06-12 | 64.39 | 64.47 | 64.32 | 64.33 | +0.781% | 5,200 | +16.439% |
| 2025-06-11 | 64.09 | 64.09 | 63.83 | 63.83 | -0.167% | 215 | +17.348% |
| 2025-06-10 | 63.92 | 64.05 | 63.92 | 63.94 | +0.147% | 1,336 | +17.152% |
| 2025-06-09 | 64.07 | 64.07 | 63.84 | 63.84 | +0.024% | 527 | +17.324% |
| 2025-06-06 | 63.93 | 63.93 | 63.66 | 63.83 | +0.339% | 1,518 | +17.352% |
| 2025-06-05 | 63.79 | 63.92 | 63.61 | 63.61 | -0.138% | 1,462 | +17.750% |
| 2025-06-04 | 63.70 | 63.70 | 63.70 | 63.70 | +0.519% | 289 | +17.588% |
| 2025-06-03 | 63.37 | 63.37 | 63.37 | 63.37 | -0.677% | 338 | +18.198% |
| 2025-06-02 | 63.57 | 63.80 | 63.57 | 63.80 | +1.068% | 272 | +17.398% |
| 2025-05-30 | 63.15 | 63.21 | 63.04 | 63.13 | +0.095% | 461,174 | +18.652% |
| 2025-05-29 | 62.93 | 63.18 | 62.91 | 63.07 | +0.175% | 229,318 | +18.765% |
| 2025-05-28 | 63.10 | 63.16 | 62.88 | 62.96 | -0.882% | 134,616 | +18.973% |
| 2025-05-27 | 63.58 | 63.58 | 63.52 | 63.52 | +1.515% | 361 | +17.923% |
| 2025-05-23 | 62.57 | 62.57 | 62.57 | 62.57 | +0.045% | 122 | +19.710% |
| 2025-05-22 | 62.32 | 62.54 | 62.15 | 62.54 | -0.107% | 836 | +19.763% |
| 2025-05-21 | 63.09 | 63.18 | 62.61 | 62.61 | -0.514% | 498 | +19.635% |
| 2025-05-20 | 62.93 | 62.93 | 62.93 | 62.93 | +0.571% | 123 | +19.021% |
| 2025-05-19 | 62.30 | 62.58 | 62.22 | 62.58 | +0.850% | 5,934 | +19.701% |
| 2025-05-16 | 61.78 | 62.05 | 61.78 | 62.05 | +0.285% | 158 | +20.719% |
| 2025-05-15 | 61.87 | 61.87 | 61.87 | 61.87 | +1.046% | 97 | +21.062% |
| 2025-05-14 | 61.26 | 61.35 | 61.23 | 61.23 | -0.567% | 1,027 | +22.328% |
| 2025-05-13 | 61.38 | 61.58 | 61.38 | 61.58 | +0.309% | 261 | +21.635% |
| 2025-05-12 | 61.19 | 61.39 | 61.19 | 61.39 | +0.458% | 1,688 | +22.011% |
| 2025-05-09 | 61.19 | 61.27 | 61.09 | 61.11 | +0.422% | 25,736 | +22.569% |
| 2025-05-08 | 61.05 | 61.24 | 60.86 | 60.86 | -0.302% | 43,210 | +23.086% |
| 2025-05-07 | 61.16 | 61.16 | 61.04 | 61.04 | -0.404% | 15,189 | +22.714% |
| 2025-05-06 | 61.32 | 61.43 | 61.29 | 61.29 | -0.076% | 1,672 | +22.218% |
| 2025-05-05 | 61.47 | 61.47 | 61.33 | 61.33 | +0.252% | 309 | +22.125% |
| 2025-05-02 | 60.88 | 61.23 | 60.88 | 61.18 | +1.684% | 1,454 | +22.433% |
| 2025-05-01 | 60.37 | 60.41 | 60.08 | 60.17 | -0.187% | 16,480 | +24.495% |
| 2025-04-30 | 59.83 | 60.41 | 59.83 | 60.28 | -0.226% | 347,440 | +24.262% |
| 2025-04-29 | 60.41 | 60.42 | 60.41 | 60.42 | +0.324% | 154 | +23.981% |
| 2025-04-28 | 60.22 | 60.22 | 60.22 | 60.22 | +0.834% | 130 | +24.383% |
| 2025-04-25 | 59.54 | 59.77 | 59.54 | 59.72 | +0.360% | 19,856 | +25.420% |
| 2025-04-24 | 59.26 | 59.51 | 59.26 | 59.51 | +1.220% | 1,157 | +25.872% |
| 2025-04-23 | 58.74 | 59.10 | 58.74 | 58.79 | +0.324% | 46,220 | +27.408% |
| 2025-04-22 | 58.62 | 58.62 | 58.32 | 58.60 | +1.951% | 38,853 | +27.821% |
| 2025-04-21 | 57.50 | 57.50 | 56.96 | 57.48 | -0.438% | 515 | +30.315% |
| 2025-04-17 | 57.98 | 57.98 | 57.73 | 57.73 | +1.191% | 532 | +29.744% |
| 2025-04-16 | 57.26 | 57.26 | 57.05 | 57.05 | -0.470% | 162 | +31.288% |
| 2025-04-15 | 57.32 | 57.32 | 57.32 | 57.32 | +0.802% | 100 | +30.672% |
| 2025-04-14 | 56.87 | 56.87 | 56.87 | 56.87 | 0.000% | 123 | +31.720% |