IPAV
Global X Infrastructure Development ex-U.S. ETF
stockBATSETF
At CloseOct 2, 2026 10:15:06 AM EDT
30.72USD+0.672%(+0.20)199
IPAV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.77 | 30.77 | 30.72 | 30.76 | +0.671% | 975 | 0.000% |
| 2026-10-01 | 30.50 | 30.59 | 30.23 | 30.56 | +0.020% | 31,969 | +0.671% |
| 2026-09-30 | 30.74 | 30.74 | 30.55 | 30.55 | -0.423% | 151 | +0.691% |
| 2026-09-29 | 30.67 | 30.68 | 30.67 | 30.68 | -0.747% | 130 | +0.265% |
| 2026-09-28 | 30.96 | 30.96 | 30.90 | 30.91 | -0.927% | 371 | -0.484% |
| 2026-09-25 | 31.16 | 31.20 | 31.02 | 31.20 | +0.698% | 346 | -1.407% |
| 2026-09-24 | 30.98 | 30.98 | 30.98 | 30.98 | -1.098% | 279 | -0.719% |
| 2026-09-23 | 31.47 | 31.47 | 31.33 | 31.33 | -1.844% | 208 | -1.809% |
| 2026-09-22 | 31.77 | 31.92 | 31.77 | 31.92 | +0.782% | 210 | -3.619% |
| 2026-09-21 | 31.54 | 31.67 | 31.54 | 31.67 | +1.065% | 145 | -2.865% |
| 2026-09-18 | 30.50 | 31.34 | 30.50 | 31.34 | -0.781% | 10,760 | -1.831% |
| 2026-09-17 | 31.72 | 31.72 | 31.58 | 31.58 | +1.495% | 526 | -2.598% |
| 2026-09-16 | 31.41 | 31.41 | 31.12 | 31.12 | -0.438% | 470 | -1.142% |
| 2026-09-15 | 31.25 | 31.25 | 31.25 | 31.25 | -0.638% | 16 | -1.575% |
| 2026-09-14 | 31.48 | 31.48 | 31.45 | 31.45 | -2.069% | 306 | -2.203% |
| 2026-09-11 | 32.12 | 32.12 | 32.12 | 32.12 | +0.792% | 28 | -4.226% |
| 2026-09-10 | 32.00 | 32.02 | 31.82 | 31.87 | -1.734% | 958 | -3.468% |
| 2026-09-09 | 32.52 | 32.52 | 32.43 | 32.43 | -0.212% | 129 | -5.141% |
| 2026-09-08 | 32.62 | 32.62 | 32.50 | 32.50 | +0.047% | 5,747 | -5.343% |
| 2026-09-04 | 32.42 | 32.48 | 32.41 | 32.48 | +0.506% | 10,816 | -5.298% |
| 2026-09-03 | 32.32 | 32.32 | 32.32 | 32.32 | +1.317% | 94 | -4.819% |
| 2026-09-02 | 31.75 | 31.90 | 31.75 | 31.90 | +0.509% | 631 | -3.565% |
| 2026-09-01 | 31.74 | 31.74 | 31.74 | 31.74 | -1.226% | 28 | -3.075% |
| 2026-08-31 | 32.20 | 32.20 | 32.13 | 32.13 | -0.503% | 243 | -4.263% |
| 2026-08-28 | 32.60 | 32.60 | 32.29 | 32.29 | -0.742% | 886 | -4.745% |
| 2026-08-27 | 32.58 | 32.58 | 32.54 | 32.54 | +0.122% | 223 | -5.452% |
| 2026-08-26 | 32.55 | 32.55 | 32.50 | 32.50 | +0.261% | 312 | -5.337% |
| 2026-08-25 | 32.32 | 32.41 | 32.27 | 32.41 | +1.948% | 857 | -5.090% |
| 2026-08-24 | 31.93 | 31.93 | 31.79 | 31.79 | -0.609% | 535 | -3.241% |
| 2026-08-21 | 30.50 | 32.00 | 30.50 | 31.99 | +0.642% | 1,507 | -3.831% |
| 2026-08-20 | 31.77 | 31.78 | 31.77 | 31.78 | -1.266% | 352 | -3.214% |
| 2026-08-19 | 32.24 | 32.25 | 32.19 | 32.19 | +0.764% | 476 | -4.439% |
| 2026-08-18 | 32.25 | 32.25 | 31.95 | 31.95 | -1.966% | 3,113 | -3.708% |
| 2026-08-17 | 32.75 | 32.75 | 32.59 | 32.59 | +0.346% | 761 | -5.602% |
| 2026-08-14 | 32.47 | 32.47 | 32.47 | 32.47 | -0.304% | 48 | -5.275% |
| 2026-08-13 | 32.56 | 32.67 | 32.56 | 32.57 | -0.512% | 796 | -5.563% |
| 2026-08-12 | 32.91 | 32.92 | 32.74 | 32.74 | +0.880% | 673 | -6.046% |
| 2026-08-11 | 32.42 | 32.46 | 32.42 | 32.46 | -0.241% | 767 | -5.220% |
| 2026-08-10 | 32.55 | 32.55 | 32.53 | 32.53 | -0.381% | 228 | -5.448% |
| 2026-08-07 | 32.52 | 32.66 | 32.52 | 32.66 | +0.920% | 227 | -5.809% |
| 2026-08-06 | 32.53 | 32.65 | 32.36 | 32.36 | -0.669% | 1,965 | -4.942% |
| 2026-08-05 | 32.65 | 32.65 | 32.58 | 32.58 | +0.648% | 1,046 | -5.578% |
| 2026-08-04 | 32.18 | 32.45 | 32.18 | 32.37 | +2.857% | 4,913 | -4.966% |
| 2026-08-03 | 31.26 | 31.50 | 31.17 | 31.47 | +0.464% | 11,263 | -2.251% |
| 2026-07-31 | 31.37 | 31.41 | 31.32 | 31.32 | -0.468% | 587 | -1.797% |
| 2026-07-30 | 31.40 | 31.47 | 31.38 | 31.47 | +2.733% | 1,007 | -2.257% |
| 2026-07-29 | 30.63 | 30.63 | 30.63 | 30.63 | -1.128% | 89 | +0.414% |
| 2026-07-28 | 30.98 | 30.98 | 30.98 | 30.98 | -0.625% | 18 | -0.718% |
| 2026-07-27 | 31.08 | 31.18 | 31.08 | 31.18 | +0.061% | 186 | -1.338% |
| 2026-07-24 | 31.20 | 31.32 | 31.16 | 31.16 | -0.185% | 2,529 | -1.278% |
| 2026-07-23 | 31.22 | 31.22 | 31.22 | 31.22 | -0.594% | 15 | -1.461% |
| 2026-07-22 | 31.43 | 31.52 | 31.40 | 31.40 | +0.131% | 2,592 | -2.046% |
| 2026-07-21 | 31.36 | 31.36 | 31.36 | 31.36 | +1.031% | 46 | -1.918% |
| 2026-07-20 | 31.04 | 31.04 | 31.04 | 31.04 | -0.596% | 46 | -0.906% |
| 2026-07-17 | 31.11 | 31.23 | 31.11 | 31.23 | -0.169% | 775 | -1.497% |
| 2026-07-16 | 31.46 | 31.46 | 31.28 | 31.28 | -1.212% | 861 | -1.664% |
| 2026-07-15 | 31.70 | 31.70 | 31.67 | 31.67 | +0.558% | 346 | -2.856% |
| 2026-07-14 | 31.59 | 31.59 | 31.49 | 31.49 | +0.968% | 323 | -2.314% |
| 2026-07-13 | 31.19 | 31.19 | 31.19 | 31.19 | -1.626% | 20 | -1.368% |
| 2026-07-10 | 31.56 | 31.70 | 31.56 | 31.70 | +1.352% | 932 | -2.972% |
| 2026-07-09 | 31.19 | 31.28 | 31.19 | 31.28 | +0.407% | 1,093 | -1.660% |
| 2026-07-08 | 31.01 | 31.15 | 30.92 | 31.15 | -1.005% | 446 | -1.260% |
| 2026-07-07 | 31.63 | 31.63 | 31.47 | 31.47 | -2.113% | 589 | -2.252% |
| 2026-07-06 | 32.07 | 32.15 | 32.07 | 32.15 | +1.124% | 1,542 | -4.318% |
| 2026-07-02 | 31.79 | 31.79 | 31.79 | 31.79 | +0.567% | 736 | -3.242% |
| 2026-07-01 | 31.79 | 31.79 | 31.61 | 31.61 | -1.578% | 1,740 | -2.693% |
| 2026-06-30 | 32.06 | 32.18 | 32.06 | 32.12 | +0.093% | 1,004 | -4.228% |
| 2026-06-29 | 32.07 | 32.09 | 32.01 | 32.09 | -0.625% | 2,266 | -4.139% |
| 2026-06-26 | 32.37 | 32.37 | 32.29 | 32.29 | -0.937% | 285 | -4.738% |
| 2026-06-25 | 32.63 | 32.69 | 32.59 | 32.60 | -0.205% | 2,258 | -5.630% |
| 2026-06-24 | 32.79 | 32.79 | 32.58 | 32.66 | -0.726% | 2,947 | -5.824% |
| 2026-06-23 | 32.90 | 32.90 | 32.90 | 32.90 | -2.730% | 101 | -6.508% |
| 2026-06-22 | 33.83 | 33.83 | 33.83 | 33.83 | +1.047% | 150 | -9.060% |
| 2026-06-18 | 33.52 | 33.52 | 33.45 | 33.48 | +0.456% | 1,837 | -8.108% |
| 2026-06-17 | 33.72 | 33.72 | 33.32 | 33.32 | -0.945% | 187 | -7.688% |
| 2026-06-16 | 33.84 | 33.85 | 33.64 | 33.64 | -0.850% | 814 | -8.561% |
| 2026-06-15 | 33.89 | 34.10 | 33.86 | 33.93 | +2.155% | 16,521 | -9.337% |
| 2026-06-12 | 33.21 | 33.21 | 33.21 | 33.21 | +0.528% | 46 | -7.384% |
| 2026-06-11 | 32.19 | 33.04 | 32.19 | 33.04 | +3.153% | 1,469 | -6.895% |
| 2026-06-10 | 31.96 | 32.03 | 31.94 | 32.03 | -0.928% | 4,241 | -3.959% |
| 2026-06-09 | 32.84 | 32.84 | 32.33 | 32.33 | -0.421% | 225 | -4.851% |
| 2026-06-08 | 32.51 | 32.51 | 32.47 | 32.47 | -0.111% | 4,181 | -5.251% |
| 2026-06-05 | 32.58 | 32.58 | 32.50 | 32.50 | -3.461% | 288 | -5.357% |
| 2026-06-04 | 33.68 | 33.69 | 33.50 | 33.67 | +0.335% | 3,541 | -8.632% |
| 2026-06-03 | 33.64 | 33.64 | 33.53 | 33.56 | -0.757% | 9,164 | -8.326% |
| 2026-06-02 | 33.69 | 33.81 | 33.64 | 33.81 | -0.475% | 1,042 | -9.020% |
| 2026-06-01 | 33.97 | 33.97 | 33.97 | 33.97 | -0.505% | 122 | -9.452% |
| 2026-05-29 | 34.28 | 34.28 | 34.15 | 34.15 | -0.167% | 902 | -9.909% |
| 2026-05-28 | 34.08 | 34.28 | 34.08 | 34.20 | +0.355% | 5,832 | -10.060% |
| 2026-05-27 | 34.08 | 34.08 | 34.08 | 34.08 | -0.432% | 246 | -9.740% |
| 2026-05-26 | 34.23 | 34.23 | 34.23 | 34.23 | +2.192% | 203 | -10.130% |
| 2026-05-22 | 33.49 | 33.49 | 33.49 | 33.49 | +0.090% | 187 | -8.160% |
| 2026-05-21 | 32.93 | 33.47 | 32.93 | 33.47 | +0.574% | 340 | -8.078% |
| 2026-05-20 | 32.74 | 33.27 | 32.74 | 33.27 | +1.363% | 1,321 | -7.550% |
| 2026-05-19 | 32.80 | 32.91 | 32.70 | 32.83 | -2.077% | 1,312 | -6.290% |
| 2026-05-18 | 33.55 | 33.55 | 33.52 | 33.52 | -0.403% | 190 | -8.237% |
| 2026-05-15 | 33.70 | 33.70 | 33.66 | 33.66 | -2.801% | 234 | -8.606% |
| 2026-05-14 | 34.63 | 34.63 | 34.63 | 34.63 | +0.110% | 178 | -11.167% |
| 2026-05-13 | 34.60 | 34.65 | 34.53 | 34.59 | +0.627% | 1,252 | -11.069% |
| 2026-05-12 | 34.44 | 34.44 | 34.25 | 34.38 | -1.786% | 969 | -10.512% |
| 2026-05-11 | 35.01 | 35.01 | 34.99 | 35.00 | -0.573% | 1,166 | -12.110% |
| 2026-05-08 | 35.13 | 35.20 | 35.13 | 35.20 | +0.879% | 383 | -12.613% |
| 2026-05-07 | 35.40 | 35.40 | 34.90 | 34.90 | -1.280% | 1,159 | -11.845% |
| 2026-05-06 | 35.13 | 35.35 | 35.13 | 35.35 | +3.380% | 1,585 | -12.973% |
| 2026-05-05 | 34.24 | 34.25 | 34.19 | 34.19 | +1.354% | 685 | -10.032% |
| 2026-05-04 | 33.82 | 33.82 | 33.73 | 33.73 | +0.044% | 733 | -8.813% |
| 2026-05-01 | 33.90 | 33.90 | 33.71 | 33.72 | -0.532% | 3,180 | -8.773% |
| 2026-04-30 | 33.58 | 33.90 | 33.58 | 33.90 | +2.985% | 249 | -9.259% |
| 2026-04-29 | 33.32 | 33.32 | 32.92 | 32.92 | -0.849% | 442 | -6.550% |
| 2026-04-28 | 33.27 | 33.27 | 33.18 | 33.20 | -0.203% | 1,743 | -7.343% |
| 2026-04-27 | 33.39 | 33.39 | 33.24 | 33.27 | +0.357% | 972 | -7.532% |
| 2026-04-24 | 33.17 | 33.22 | 33.14 | 33.15 | +0.877% | 734 | -7.201% |
| 2026-04-23 | 32.86 | 32.86 | 32.86 | 32.86 | -0.411% | 98 | -6.387% |
| 2026-04-22 | 33.15 | 33.16 | 33.00 | 33.00 | +1.043% | 1,614 | -6.772% |
| 2026-04-21 | 33.15 | 33.15 | 32.66 | 32.66 | -1.717% | 1,132 | -5.800% |
| 2026-04-20 | 33.16 | 33.23 | 33.10 | 33.23 | -1.127% | 431 | -7.417% |
| 2026-04-17 | 33.55 | 33.60 | 33.55 | 33.60 | +2.230% | 858 | -8.461% |
| 2026-04-16 | 32.87 | 32.94 | 32.87 | 32.87 | -0.621% | 1,790 | -6.419% |
| 2026-04-15 | 33.20 | 33.20 | 33.08 | 33.08 | -0.229% | 1,596 | -7.000% |
| 2026-04-14 | 33.10 | 33.17 | 32.96 | 33.15 | +0.810% | 1,041 | -7.213% |
| 2026-04-13 | 32.30 | 32.89 | 32.30 | 32.89 | +0.771% | 10,595 | -6.462% |
| 2026-04-10 | 32.64 | 32.64 | 32.64 | 32.64 | +0.362% | 59 | -5.741% |
| 2026-04-09 | 32.40 | 32.52 | 32.40 | 32.52 | +0.367% | 507 | -5.400% |
| 2026-04-08 | 32.42 | 32.42 | 32.35 | 32.40 | +5.329% | 632 | -5.052% |
| 2026-04-07 | 30.76 | 30.76 | 30.76 | 30.76 | +0.102% | 12 | +0.008% |
| 2026-04-06 | 30.75 | 30.81 | 30.68 | 30.73 | +0.958% | 1,944 | +0.109% |
| 2026-04-02 | 30.44 | 30.44 | 30.44 | 30.44 | -1.004% | 24 | +1.069% |
| 2026-04-01 | 30.88 | 30.90 | 30.75 | 30.75 | +1.816% | 844 | +0.054% |
| 2026-03-31 | 29.62 | 30.20 | 29.62 | 30.20 | +4.019% | 130 | +1.871% |
| 2026-03-30 | 29.26 | 29.26 | 29.03 | 29.03 | -0.503% | 368 | +5.965% |
| 2026-03-27 | 29.18 | 29.18 | 29.18 | 29.18 | -1.349% | 127 | +5.432% |
| 2026-03-26 | 29.96 | 29.96 | 29.57 | 29.58 | -2.164% | 867 | +4.009% |
| 2026-03-25 | 30.23 | 30.23 | 30.23 | 30.23 | +1.823% | 36 | +1.758% |
| 2026-03-24 | 29.69 | 29.69 | 29.69 | 29.69 | -0.471% | 82 | +3.612% |
| 2026-03-23 | 29.66 | 29.83 | 29.66 | 29.83 | +2.684% | 590 | +3.125% |
| 2026-03-20 | 29.36 | 29.36 | 29.04 | 29.05 | -2.373% | 1,526 | +5.892% |
| 2026-03-19 | 29.39 | 29.76 | 29.39 | 29.76 | -0.980% | 702 | +3.380% |
| 2026-03-18 | 30.35 | 30.44 | 30.05 | 30.05 | -1.282% | 817 | +2.366% |
| 2026-03-17 | 30.62 | 30.63 | 30.44 | 30.44 | +0.377% | 497 | +1.054% |
| 2026-03-16 | 30.33 | 30.33 | 30.33 | 30.33 | +0.972% | 326 | +1.434% |
| 2026-03-13 | 30.04 | 30.04 | 30.04 | 30.04 | -1.616% | 306 | +2.420% |
| 2026-03-12 | 30.70 | 30.70 | 30.51 | 30.53 | -1.917% | 1,879 | +0.765% |
| 2026-03-11 | 31.13 | 31.13 | 31.13 | 31.13 | +0.054% | 371 | -1.167% |
| 2026-03-10 | 31.50 | 31.52 | 31.11 | 31.11 | +0.406% | 670 | -1.114% |
| 2026-03-09 | 31.00 | 31.00 | 30.22 | 30.98 | -0.520% | 5,535 | -0.712% |
| 2026-03-06 | 31.14 | 31.14 | 31.14 | 31.14 | -1.217% | 40 | -1.228% |
| 2026-03-05 | 31.85 | 31.85 | 31.44 | 31.53 | -1.852% | 1,242 | -2.431% |
| 2026-03-04 | 31.84 | 32.15 | 31.84 | 32.12 | +0.018% | 3,158 | -4.237% |
| 2026-03-03 | 31.71 | 32.15 | 31.33 | 32.12 | -4.139% | 4,658 | -4.220% |
| 2026-03-02 | 33.55 | 33.55 | 33.50 | 33.50 | -1.231% | 1,114 | -8.184% |
| 2026-02-27 | 33.90 | 33.98 | 33.90 | 33.92 | -0.024% | 1,627 | -9.315% |
| 2026-02-26 | 33.92 | 33.97 | 33.72 | 33.93 | -0.177% | 7,069 | -9.337% |
| 2026-02-25 | 33.95 | 34.05 | 33.95 | 33.99 | +0.691% | 1,001 | -9.497% |
| 2026-02-24 | 33.72 | 33.84 | 33.72 | 33.76 | +0.720% | 9,673 | -8.871% |
| 2026-02-23 | 33.82 | 33.82 | 33.52 | 33.52 | -0.552% | 220 | -8.215% |
| 2026-02-20 | 33.54 | 33.72 | 33.52 | 33.70 | +1.429% | 2,742 | -8.721% |
| 2026-02-19 | 33.01 | 33.23 | 33.01 | 33.23 | -0.502% | 2,044 | -7.417% |
| 2026-02-18 | 33.51 | 33.60 | 33.39 | 33.39 | +0.429% | 872 | -7.882% |
| 2026-02-17 | 33.09 | 33.32 | 32.85 | 33.25 | +0.656% | 4,655 | -7.486% |
| 2026-02-13 | 32.96 | 33.09 | 32.91 | 33.03 | -0.401% | 2,567 | -6.880% |
| 2026-02-12 | 33.17 | 33.17 | 33.17 | 33.17 | -1.640% | 190 | -7.253% |
| 2026-02-11 | 33.50 | 33.80 | 33.50 | 33.72 | +0.959% | 2,129 | -8.774% |
| 2026-02-10 | 33.51 | 33.56 | 33.40 | 33.40 | +0.295% | 1,897 | -7.899% |
| 2026-02-09 | 33.25 | 33.30 | 33.25 | 33.30 | +1.880% | 707 | -7.627% |
| 2026-02-06 | 32.46 | 32.69 | 32.46 | 32.69 | +2.654% | 1,097 | -5.890% |
| 2026-02-05 | 31.93 | 32.00 | 31.77 | 31.84 | -0.857% | 2,499 | -3.392% |
| 2026-02-04 | 32.35 | 32.35 | 32.02 | 32.12 | +0.212% | 4,496 | -4.221% |
| 2026-02-03 | 32.20 | 32.20 | 31.82 | 32.05 | +1.192% | 2,277 | -4.018% |
| 2026-02-02 | 31.34 | 31.67 | 31.34 | 31.67 | +1.318% | 422 | -2.874% |
| 2026-01-30 | 31.36 | 31.36 | 31.26 | 31.26 | -1.662% | 1,823 | -1.594% |
| 2026-01-29 | 31.58 | 31.79 | 31.58 | 31.79 | +0.664% | 1,678 | -3.229% |
| 2026-01-28 | 31.54 | 31.63 | 31.43 | 31.58 | -0.546% | 4,321 | -2.586% |
| 2026-01-27 | 31.54 | 31.75 | 31.50 | 31.75 | +1.768% | 2,387 | -3.118% |
| 2026-01-26 | 31.29 | 31.31 | 31.14 | 31.20 | +0.539% | 1,607 | -1.405% |
| 2026-01-23 | 31.03 | 31.03 | 31.03 | 31.03 | +0.398% | 262 | -0.874% |
| 2026-01-22 | 31.00 | 31.00 | 30.83 | 30.91 | +1.358% | 6,923 | -0.479% |
| 2026-01-21 | 30.50 | 30.50 | 30.50 | 30.50 | +1.232% | 229 | +0.872% |
| 2026-01-20 | 30.19 | 30.31 | 30.05 | 30.12 | -1.184% | 4,505 | +2.115% |
| 2026-01-16 | 30.49 | 30.51 | 30.31 | 30.49 | -0.308% | 20,848 | +0.905% |
| 2026-01-15 | 30.56 | 30.58 | 30.56 | 30.58 | +0.576% | 1,804 | +0.595% |
| 2026-01-14 | 30.29 | 30.40 | 30.20 | 30.40 | +0.931% | 18,248 | +1.174% |
| 2026-01-13 | 30.11 | 30.13 | 30.11 | 30.12 | -0.697% | 11,392 | +2.116% |
| 2026-01-12 | 30.34 | 30.34 | 30.34 | 30.34 | +0.818% | 89 | +1.405% |
| 2026-01-09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.013% | 66 | +2.235% |
| 2026-01-08 | 30.00 | 30.09 | 30.00 | 30.09 | -0.764% | 440 | +2.221% |
| 2026-01-07 | 30.39 | 30.48 | 30.32 | 30.32 | +0.248% | 801 | +1.440% |
| 2026-01-06 | 30.25 | 30.25 | 30.25 | 30.25 | +0.446% | 203 | +1.692% |
| 2026-01-05 | 29.99 | 30.13 | 29.96 | 30.12 | +0.820% | 2,278 | +2.145% |
| 2026-01-02 | 29.76 | 29.87 | 29.76 | 29.87 | +1.265% | 688 | +2.983% |
| 2025-12-31 | 29.45 | 29.50 | 29.38 | 29.50 | -0.071% | 859 | +4.286% |
| 2025-12-30 | 29.52 | 29.52 | 29.52 | 29.52 | -0.811% | 11 | +4.211% |
| 2025-12-29 | 29.68 | 29.77 | 29.68 | 29.76 | +0.070% | 1,657 | +3.366% |
| 2025-12-26 | 29.73 | 29.74 | 29.73 | 29.74 | +0.154% | 172 | +3.438% |
| 2025-12-24 | 29.69 | 29.69 | 29.69 | 29.69 | +0.333% | 63 | +3.598% |
| 2025-12-23 | 29.61 | 29.62 | 29.54 | 29.59 | +0.560% | 432 | +3.943% |
| 2025-12-22 | 29.43 | 29.43 | 29.43 | 29.43 | +0.506% | 121 | +4.525% |
| 2025-12-19 | 29.28 | 29.28 | 29.28 | 29.28 | +0.339% | 3 | +5.054% |
| 2025-12-18 | 29.18 | 29.18 | 29.18 | 29.18 | +0.714% | 84 | +5.410% |
| 2025-12-17 | 29.20 | 29.20 | 28.98 | 28.98 | -1.055% | 121 | +6.162% |
| 2025-12-16 | 29.35 | 29.35 | 29.29 | 29.29 | -0.807% | 731 | +5.042% |
| 2025-12-15 | 29.57 | 29.57 | 29.52 | 29.52 | +0.716% | 628 | +4.195% |
| 2025-12-12 | 29.43 | 29.43 | 29.31 | 29.31 | +0.019% | 1,690 | +4.941% |
| 2025-12-11 | 29.36 | 29.36 | 29.31 | 29.31 | +0.339% | 457 | +4.961% |
| 2025-12-10 | 29.04 | 29.21 | 28.98 | 29.21 | +0.719% | 343 | +5.317% |
| 2025-12-09 | 29.10 | 29.10 | 29.00 | 29.00 | -0.344% | 273 | +6.074% |
| 2025-12-08 | 29.10 | 29.10 | 29.10 | 29.10 | -0.118% | 2 | +5.710% |
| 2025-12-05 | 29.13 | 29.13 | 29.13 | 29.13 | +0.015% | 108 | +5.584% |
| 2025-12-04 | 29.12 | 29.20 | 29.12 | 29.13 | +0.502% | 914 | +5.600% |
| 2025-12-03 | 28.97 | 28.98 | 28.97 | 28.98 | -0.012% | 337 | +6.130% |
| 2025-12-02 | 28.94 | 28.99 | 28.94 | 28.99 | +0.089% | 343 | +6.118% |
| 2025-12-01 | 28.96 | 28.96 | 28.96 | 28.96 | -0.546% | 114 | +6.213% |
| 2025-11-28 | 29.12 | 29.12 | 29.12 | 29.12 | +0.408% | 4 | +5.632% |
| 2025-11-26 | 29.00 | 29.00 | 29.00 | 29.00 | +1.495% | 12 | +6.063% |
| 2025-11-25 | 28.43 | 28.58 | 28.36 | 28.58 | +1.177% | 744 | +7.649% |
| 2025-11-24 | 28.24 | 28.24 | 28.24 | 28.24 | +0.688% | 126 | +8.916% |
| 2025-11-21 | 28.05 | 28.05 | 28.05 | 28.05 | -0.988% | 78 | +9.666% |
| 2025-11-19 | 28.33 | 28.33 | 28.33 | 28.33 | +0.745% | 94 | +8.582% |
| 2025-11-18 | 28.14 | 28.14 | 28.12 | 28.12 | -0.974% | 144 | +9.390% |
| 2025-11-17 | 28.40 | 28.40 | 28.40 | 28.40 | -1.005% | 98 | +8.325% |
| 2025-11-14 | 28.58 | 28.75 | 28.58 | 28.69 | -0.184% | 1,105 | +7.236% |
| 2025-11-13 | 28.92 | 28.92 | 28.74 | 28.74 | -0.582% | 488 | +7.039% |
| 2025-11-12 | 28.93 | 28.95 | 28.91 | 28.91 | +0.780% | 225 | +6.416% |
| 2025-11-11 | 28.54 | 28.68 | 28.54 | 28.68 | +0.363% | 133 | +7.246% |
| 2025-11-10 | 28.58 | 28.58 | 28.58 | 28.58 | +0.787% | 2 | +7.636% |
| 2025-11-07 | 28.36 | 28.36 | 28.36 | 28.36 | +0.307% | 62 | +8.483% |
| 2025-11-06 | 28.42 | 28.42 | 28.27 | 28.27 | -0.235% | 2,280 | +8.816% |
| 2025-11-04 | 28.47 | 28.47 | 28.34 | 28.34 | -1.182% | 1,171 | +8.560% |
| 2025-11-03 | 28.56 | 28.68 | 28.56 | 28.68 | -0.106% | 1,270 | +7.277% |
| 2025-10-31 | 28.74 | 28.74 | 28.71 | 28.71 | -0.594% | 204 | +7.164% |
| 2025-10-30 | 28.88 | 28.88 | 28.88 | 28.88 | -1.159% | 82 | +6.528% |
| 2025-10-29 | 29.41 | 29.41 | 29.22 | 29.22 | -0.785% | 375 | +5.293% |
| 2025-10-28 | 29.39 | 29.51 | 29.39 | 29.45 | +0.295% | 949 | +4.466% |
| 2025-10-27 | 29.36 | 29.36 | 29.36 | 29.36 | +0.784% | 308 | +4.775% |
| 2025-10-24 | 29.13 | 29.13 | 29.13 | 29.13 | +0.196% | 17 | +5.596% |
| 2025-10-23 | 28.99 | 29.09 | 28.99 | 29.07 | +0.601% | 377 | +5.804% |
| 2025-10-22 | 28.90 | 28.90 | 28.90 | 28.90 | +0.682% | 63 | +6.440% |
| 2025-10-21 | 28.75 | 28.75 | 28.70 | 28.70 | -1.022% | 506 | +7.166% |
| 2025-10-20 | 29.00 | 29.00 | 29.00 | 29.00 | +0.420% | 509 | +6.070% |
| 2025-10-17 | 28.72 | 28.88 | 28.72 | 28.88 | +0.052% | 451 | +6.516% |
| 2025-10-16 | 28.99 | 28.99 | 28.86 | 28.86 | +0.322% | 352 | +6.571% |
| 2025-10-15 | 28.76 | 28.77 | 28.72 | 28.77 | +0.727% | 1,685 | +6.914% |
| 2025-10-14 | 28.56 | 28.56 | 28.56 | 28.56 | +0.558% | 3 | +7.692% |
| 2025-10-13 | 28.26 | 28.41 | 28.24 | 28.41 | +1.139% | 1,972 | +8.293% |
| 2025-10-10 | 28.50 | 28.50 | 28.09 | 28.09 | -1.936% | 326 | +9.526% |
| 2025-10-09 | 28.76 | 28.76 | 28.53 | 28.64 | -0.294% | 8,058 | +7.406% |
| 2025-10-08 | 28.73 | 28.73 | 28.73 | 28.73 | +0.694% | 74 | +7.091% |
| 2025-10-07 | 28.61 | 28.61 | 28.46 | 28.53 | -0.638% | 5,861 | +7.834% |
| 2025-10-06 | 28.71 | 28.71 | 28.70 | 28.71 | +0.251% | 811 | +7.146% |
| 2025-10-03 | 28.67 | 28.67 | 28.60 | 28.64 | +0.653% | 716 | +7.414% |
| 2025-10-02 | 28.40 | 28.45 | 28.39 | 28.45 | +0.288% | 802 | +8.115% |
| 2025-10-01 | 28.37 | 28.37 | 28.37 | 28.37 | +0.606% | 12 | +8.427% |
| 2025-09-30 | 28.16 | 28.20 | 28.16 | 28.20 | +0.499% | 200 | +9.084% |
| 2025-09-29 | 28.07 | 28.07 | 28.02 | 28.06 | +0.196% | 525 | +9.629% |
| 2025-09-26 | 28.00 | 28.00 | 28.00 | 28.00 | +0.263% | 43 | +9.844% |
| 2025-09-25 | 27.93 | 27.93 | 27.93 | 27.93 | -0.653% | 7 | +10.133% |
| 2025-09-24 | 28.11 | 28.11 | 28.11 | 28.11 | -0.865% | 0 | +9.414% |
| 2025-09-23 | 28.59 | 28.59 | 28.36 | 28.36 | -0.562% | 139 | +8.468% |
| 2025-09-22 | 28.37 | 28.52 | 28.37 | 28.52 | +0.123% | 1,340 | +7.859% |
| 2025-09-19 | 28.49 | 28.49 | 28.49 | 28.49 | -0.068% | 0 | +7.991% |
| 2025-09-18 | 28.47 | 28.59 | 28.47 | 28.50 | +0.003% | 400 | +7.918% |
| 2025-09-17 | 28.50 | 28.50 | 28.50 | 28.50 | -0.448% | 164 | +7.921% |
| 2025-09-16 | 28.63 | 28.63 | 28.63 | 28.63 | +0.218% | 187 | +7.437% |
| 2025-09-15 | 28.41 | 28.57 | 28.41 | 28.57 | +0.672% | 359 | +7.671% |
| 2025-09-12 | 28.41 | 28.41 | 28.38 | 28.38 | -0.605% | 1,152 | +8.394% |
| 2025-09-11 | 28.55 | 28.55 | 28.55 | 28.55 | +1.193% | 82 | +7.739% |
| 2025-09-10 | 28.33 | 28.33 | 28.22 | 28.22 | +0.250% | 126 | +9.024% |
| 2025-09-09 | 28.23 | 28.23 | 28.15 | 28.15 | -0.670% | 627 | +9.297% |
| 2025-09-08 | 28.33 | 28.34 | 28.33 | 28.34 | +1.144% | 443 | +8.565% |
| 2025-09-05 | 28.12 | 28.16 | 28.01 | 28.01 | +0.591% | 1,521 | +9.807% |
| 2025-09-04 | 27.78 | 27.85 | 27.78 | 27.85 | +0.649% | 110 | +10.456% |
| 2025-09-03 | 27.72 | 27.72 | 27.67 | 27.67 | +0.614% | 117 | +11.173% |
| 2025-09-02 | 27.50 | 27.50 | 27.50 | 27.50 | -0.914% | 0 | +11.855% |
| 2025-08-29 | 27.75 | 27.75 | 27.75 | 27.75 | -0.902% | 12 | +10.833% |
| 2025-08-28 | 27.99 | 28.01 | 27.99 | 28.01 | +0.715% | 102 | +9.833% |
| 2025-08-27 | 27.81 | 27.81 | 27.81 | 27.81 | -0.257% | 1 | +10.619% |
| 2025-08-26 | 27.88 | 27.88 | 27.88 | 27.88 | -0.431% | 58 | +10.334% |
| 2025-08-25 | 28.18 | 28.18 | 28.00 | 28.00 | -1.286% | 203 | +9.858% |
| 2025-08-22 | 28.36 | 28.37 | 28.27 | 28.37 | +1.385% | 580 | +8.446% |
| 2025-08-21 | 28.05 | 28.05 | 27.98 | 27.98 | -0.488% | 300 | +9.948% |
| 2025-08-20 | 28.19 | 28.19 | 28.12 | 28.12 | -0.311% | 451 | +9.411% |
| 2025-08-19 | 28.20 | 28.20 | 28.20 | 28.20 | +0.029% | 88 | +9.072% |
| 2025-08-18 | 28.20 | 28.20 | 28.20 | 28.20 | +0.396% | 98 | +9.104% |
| 2025-08-15 | 28.04 | 28.08 | 28.03 | 28.08 | +0.596% | 577 | +9.536% |
| 2025-08-14 | 27.92 | 27.92 | 27.92 | 27.92 | -0.632% | 15 | +10.189% |
| 2025-08-13 | 28.09 | 28.09 | 28.09 | 28.09 | +0.178% | 16 | +9.492% |
| 2025-08-12 | 27.97 | 28.06 | 27.97 | 28.05 | +1.169% | 1,263 | +9.687% |
| 2025-08-11 | 27.72 | 27.72 | 27.72 | 27.72 | -0.323% | 544 | +10.969% |
| 2025-08-08 | 27.85 | 27.85 | 27.81 | 27.81 | +0.436% | 372 | +10.611% |
| 2025-08-07 | 27.68 | 27.69 | 27.58 | 27.69 | +1.263% | 971 | +11.094% |
| 2025-08-06 | 27.23 | 27.34 | 27.23 | 27.34 | +0.654% | 356 | +12.496% |
| 2025-08-05 | 27.17 | 27.17 | 27.17 | 27.17 | +0.265% | 0 | +13.232% |
| 2025-08-04 | 27.15 | 27.18 | 27.10 | 27.10 | +0.651% | 2,906 | +13.532% |
| 2025-08-01 | 26.88 | 26.92 | 26.79 | 26.92 | -0.492% | 1,796 | +14.271% |
| 2025-07-31 | 27.09 | 27.11 | 26.98 | 27.05 | -0.755% | 2,506 | +13.709% |
| 2025-07-30 | 27.35 | 27.42 | 27.19 | 27.26 | -0.823% | 58,729 | +12.850% |
| 2025-07-29 | 27.54 | 27.55 | 27.48 | 27.48 | -0.298% | 5,882 | +11.922% |
| 2025-07-28 | 27.65 | 27.65 | 27.57 | 27.57 | -1.556% | 4,570 | +11.589% |
| 2025-07-25 | 27.99 | 28.00 | 27.99 | 28.00 | -0.567% | 210 | +9.853% |
| 2025-07-24 | 28.23 | 28.23 | 28.16 | 28.16 | -1.046% | 386 | +9.230% |
| 2025-07-23 | 28.46 | 28.46 | 28.46 | 28.46 | +1.433% | 69 | +8.088% |
| 2025-07-22 | 28.06 | 28.06 | 28.06 | 28.06 | +0.584% | 114 | +9.637% |
| 2025-07-21 | 27.89 | 27.89 | 27.89 | 27.89 | +1.347% | 14 | +10.277% |
| 2025-07-18 | 27.62 | 27.65 | 27.52 | 27.52 | -0.445% | 871 | +11.762% |
| 2025-07-17 | 27.63 | 27.70 | 27.63 | 27.65 | +0.666% | 1,548 | +11.265% |
| 2025-07-16 | 27.36 | 27.48 | 27.36 | 27.46 | -0.278% | 419 | +12.006% |
| 2025-07-15 | 27.63 | 27.63 | 27.54 | 27.54 | -0.712% | 3,801 | +11.694% |
| 2025-07-14 | 27.75 | 27.75 | 27.74 | 27.74 | -0.095% | 398 | +10.899% |
| 2025-07-11 | 27.77 | 27.77 | 27.77 | 27.77 | -0.248% | 3 | +10.793% |
| 2025-07-10 | 27.83 | 27.83 | 27.83 | 27.83 | +0.140% | 150 | +10.519% |
| 2025-07-09 | 27.80 | 27.80 | 27.80 | 27.80 | +0.725% | 1 | +10.674% |
| 2025-07-08 | 27.59 | 27.59 | 27.59 | 27.59 | +0.732% | 4 | +11.476% |
| 2025-07-07 | 27.52 | 27.52 | 27.39 | 27.39 | -1.413% | 113 | +12.293% |
| 2025-07-03 | 27.79 | 27.79 | 27.79 | 27.79 | +0.213% | 11 | +10.707% |
| 2025-07-02 | 27.73 | 27.73 | 27.73 | 27.73 | +1.303% | 5 | +10.942% |
| 2025-07-01 | 27.37 | 27.37 | 27.37 | 27.37 | +0.288% | 8 | +12.388% |
| 2025-06-30 | 27.30 | 27.30 | 27.29 | 27.29 | +0.297% | 230 | +12.711% |
| 2025-06-27 | 27.37 | 27.37 | 27.21 | 27.21 | +0.226% | 103 | +13.046% |
| 2025-06-26 | 27.15 | 27.15 | 27.15 | 27.15 | +1.345% | 20 | +13.302% |
| 2025-06-25 | 26.74 | 26.79 | 26.74 | 26.79 | -0.020% | 100 | +14.826% |
| 2025-06-24 | 26.80 | 26.80 | 26.80 | 26.80 | +2.273% | 1 | +14.803% |
| 2025-06-23 | 26.09 | 26.20 | 26.09 | 26.20 | +0.662% | 164 | +17.411% |
| 2025-06-20 | 26.09 | 26.11 | 26.03 | 26.03 | -0.862% | 9,626 | +18.189% |
| 2025-06-18 | 26.25 | 26.25 | 26.25 | 26.25 | -0.167% | 17 | +17.170% |
| 2025-06-17 | 26.49 | 26.49 | 26.30 | 26.30 | -1.753% | 243 | +16.974% |
| 2025-06-16 | 26.91 | 26.93 | 26.77 | 26.77 | +1.192% | 589 | +14.923% |
| 2025-06-13 | 26.49 | 26.49 | 26.45 | 26.45 | -1.446% | 372 | +16.293% |
| 2025-06-12 | 26.84 | 26.84 | 26.84 | 26.84 | 0.000% | 111 | +14.612% |
| 2025-06-11 | 26.84 | 26.84 | 26.84 | 26.84 | +0.141% | 1 | +14.612% |
| 2025-06-10 | 26.87 | 26.87 | 26.78 | 26.80 | +0.243% | 2,103 | +14.773% |
| 2025-06-09 | 26.76 | 26.77 | 26.72 | 26.74 | +0.206% | 16,451 | +15.052% |
| 2025-06-06 | 26.74 | 26.74 | 26.68 | 26.68 | +0.449% | 7,808 | +15.290% |
| 2025-06-05 | 26.64 | 26.64 | 26.56 | 26.56 | +0.428% | 43,807 | +15.807% |
| 2025-06-04 | 26.45 | 26.45 | 26.45 | 26.45 | +0.436% | 0 | +16.303% |
| 2025-06-03 | 26.40 | 26.40 | 26.34 | 26.34 | -0.616% | 256 | +16.810% |
| 2025-06-02 | 26.44 | 26.50 | 26.44 | 26.50 | +0.523% | 121 | +16.090% |
| 2025-05-30 | 26.36 | 26.36 | 26.36 | 26.36 | -0.549% | 20 | +16.697% |
| 2025-05-29 | 26.46 | 26.53 | 26.46 | 26.51 | +0.282% | 260 | +16.056% |
| 2025-05-28 | 26.52 | 26.52 | 26.43 | 26.43 | -0.589% | 322 | +16.384% |
| 2025-05-27 | 26.60 | 26.66 | 26.53 | 26.59 | +0.983% | 306 | +15.698% |
| 2025-05-23 | 26.33 | 26.33 | 26.33 | 26.33 | +0.548% | 0 | +16.835% |
| 2025-05-22 | 26.19 | 26.19 | 26.19 | 26.19 | -0.529% | 42 | +17.475% |
| 2025-05-21 | 26.33 | 26.33 | 26.33 | 26.33 | -0.596% | 15 | +16.853% |
| 2025-05-20 | 26.48 | 26.48 | 26.48 | 26.48 | +0.044% | 0 | +16.157% |
| 2025-05-19 | 26.32 | 26.47 | 26.32 | 26.47 | +0.598% | 161 | +16.209% |
| 2025-05-16 | 26.31 | 26.31 | 26.31 | 26.31 | +0.097% | 0 | +16.903% |
| 2025-05-15 | 26.33 | 26.33 | 26.29 | 26.29 | +0.960% | 1,536 | +17.017% |
| 2025-05-14 | 26.04 | 26.04 | 26.04 | 26.04 | +0.229% | 5 | +18.141% |
| 2025-05-13 | 25.98 | 25.98 | 25.98 | 25.98 | +0.903% | 4 | +18.411% |
| 2025-05-12 | 25.75 | 25.75 | 25.75 | 25.75 | +1.322% | 108 | +19.480% |
| 2025-05-09 | 25.56 | 25.56 | 25.41 | 25.41 | +0.458% | 203 | +21.059% |
| 2025-05-08 | 25.29 | 25.29 | 25.29 | 25.29 | -0.659% | 41 | +21.614% |
| 2025-05-07 | 25.46 | 25.46 | 25.46 | 25.46 | -0.576% | 20 | +20.813% |
| 2025-05-06 | 25.54 | 25.66 | 25.54 | 25.61 | -0.101% | 727 | +20.117% |
| 2025-05-05 | 25.64 | 25.64 | 25.64 | 25.64 | +0.259% | 2 | +19.995% |
| 2025-05-02 | 25.55 | 25.61 | 25.55 | 25.57 | +1.625% | 4,409 | +20.306% |
| 2025-05-01 | 25.15 | 25.16 | 25.15 | 25.16 | -0.107% | 1,112 | +22.261% |
| 2025-04-30 | 25.19 | 25.19 | 25.19 | 25.19 | -0.026% | 0 | +22.130% |
| 2025-04-29 | 25.19 | 25.19 | 25.19 | 25.19 | +0.058% | 117 | +22.098% |
| 2025-04-28 | 25.18 | 25.18 | 25.18 | 25.18 | +0.925% | 2 | +22.169% |
| 2025-04-25 | 24.84 | 24.95 | 24.84 | 24.95 | +0.077% | 2,400 | +23.299% |
| 2025-04-24 | 24.93 | 24.93 | 24.93 | 24.93 | +1.720% | 0 | +23.394% |
| 2025-04-23 | 24.82 | 24.82 | 24.51 | 24.51 | -0.025% | 3,434 | +25.516% |
| 2025-04-22 | 24.51 | 24.51 | 24.51 | 24.51 | +1.296% | 0 | +25.484% |
| 2025-04-21 | 24.54 | 24.54 | 24.10 | 24.20 | -0.340% | 27,138 | +27.110% |
| 2025-04-17 | 24.28 | 24.28 | 24.28 | 24.28 | +0.951% | 0 | +26.678% |
| 2025-04-16 | 24.04 | 24.07 | 24.04 | 24.05 | -0.141% | 208 | +27.882% |
| 2025-04-15 | 24.21 | 24.25 | 24.09 | 24.09 | +0.593% | 7,422 | +27.702% |
| 2025-04-14 | 23.83 | 24.05 | 23.83 | 23.95 | +1.082% | 385 | +28.459% |
| 2025-04-11 | 23.55 | 23.69 | 23.55 | 23.69 | +2.615% | 379 | +29.849% |
| 2025-04-10 | 23.01 | 23.09 | 23.01 | 23.09 | 0.000% | 120 | +33.245% |