MIG
VanEck Moody's Analytics IG Corporate Bond ETF
stockBATSETF
At CloseNov 11, 2026
20.48USD0.000%(0.00)5,709
MIG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-11 | 20.44 | 20.50 | 20.44 | 20.48 | +0.121% | 9,439 | 0.000% |
| 2026-11-10 | 20.43 | 20.46 | 20.39 | 20.46 | -0.619% | 31,220 | +0.121% |
| 2026-11-09 | 20.58 | 20.62 | 20.58 | 20.59 | +0.158% | 16,026 | -0.499% |
| 2026-11-06 | 20.53 | 20.58 | 20.53 | 20.55 | -0.267% | 1,621 | -0.342% |
| 2026-11-05 | 20.55 | 20.61 | 20.55 | 20.61 | +0.362% | 4,610 | -0.607% |
| 2026-11-04 | 20.43 | 20.57 | 20.43 | 20.54 | +0.494% | 7,365 | -0.248% |
| 2026-11-03 | 20.44 | 20.44 | 20.39 | 20.43 | -0.074% | 1,081 | +0.245% |
| 2026-11-02 | 20.51 | 20.51 | 20.43 | 20.45 | -0.354% | 3,064 | +0.170% |
| 2026-10-30 | 20.52 | 20.53 | 20.50 | 20.52 | +0.086% | 2,464 | -0.184% |
| 2026-10-29 | 20.57 | 20.57 | 20.50 | 20.50 | +0.073% | 3,954 | -0.099% |
| 2026-10-28 | 20.57 | 20.57 | 20.47 | 20.49 | -0.146% | 2,844 | -0.026% |
| 2026-10-27 | 20.51 | 20.56 | 20.48 | 20.52 | +0.049% | 37,551 | -0.172% |
| 2026-10-26 | 20.56 | 20.56 | 20.50 | 20.51 | +0.195% | 9,626 | -0.123% |
| 2026-10-23 | 20.54 | 20.54 | 20.46 | 20.47 | -0.534% | 2,004 | +0.072% |
| 2026-10-22 | 20.46 | 20.62 | 20.45 | 20.58 | +1.105% | 184,778 | -0.463% |
| 2026-10-21 | 20.36 | 20.36 | 20.34 | 20.36 | +0.025% | 27,492 | +0.637% |
| 2026-10-20 | 20.33 | 20.40 | 20.33 | 20.35 | +0.271% | 672 | +0.662% |
| 2026-10-19 | 20.35 | 20.35 | 20.30 | 20.30 | -0.489% | 1,214 | +0.934% |
| 2026-10-16 | 20.44 | 20.44 | 20.39 | 20.39 | -0.074% | 211 | +0.441% |
| 2026-10-15 | 20.39 | 20.43 | 20.35 | 20.41 | +0.543% | 7,880 | +0.366% |
| 2026-10-14 | 20.27 | 20.35 | 20.27 | 20.30 | +0.024% | 2,945 | +0.911% |
| 2026-10-13 | 20.31 | 20.31 | 20.29 | 20.29 | -0.001% | 3,115 | +0.936% |
| 2026-10-12 | 20.21 | 20.30 | 20.21 | 20.30 | +0.099% | 1,065 | +0.935% |
| 2026-10-09 | 20.26 | 20.28 | 20.26 | 20.28 | -0.048% | 1,659 | +1.034% |
| 2026-10-08 | 20.27 | 20.28 | 20.27 | 20.28 | +0.247% | 451 | +0.985% |
| 2026-10-07 | 20.17 | 20.24 | 20.17 | 20.23 | +0.074% | 29,150 | +1.234% |
| 2026-10-06 | 20.22 | 20.23 | 20.22 | 20.22 | +0.273% | 1,018 | +1.310% |
| 2026-10-05 | 20.18 | 20.19 | 20.16 | 20.16 | +0.050% | 1,863 | +1.586% |
| 2026-10-02 | 20.28 | 20.29 | 20.16 | 20.16 | -0.191% | 3,582 | +1.636% |
| 2026-10-01 | 20.11 | 20.21 | 20.07 | 20.19 | -0.080% | 8,318 | +1.443% |
| 2026-09-30 | 20.28 | 20.28 | 20.21 | 20.21 | -0.076% | 379 | +1.361% |
| 2026-09-29 | 20.27 | 20.27 | 20.20 | 20.23 | -0.100% | 2,311 | +1.285% |
| 2026-09-28 | 20.30 | 20.31 | 20.24 | 20.25 | -0.588% | 1,102 | +1.183% |
| 2026-09-25 | 20.36 | 20.36 | 20.32 | 20.36 | +0.027% | 3,457 | +0.588% |
| 2026-09-24 | 20.49 | 20.49 | 20.35 | 20.36 | -0.493% | 79,325 | +0.615% |
| 2026-09-23 | 20.61 | 20.61 | 20.46 | 20.46 | -0.895% | 174 | +0.119% |
| 2026-09-22 | 20.64 | 20.65 | 20.64 | 20.65 | +0.048% | 4,104 | -0.777% |
| 2026-09-21 | 20.64 | 20.64 | 20.61 | 20.64 | +0.317% | 912 | -0.729% |
| 2026-09-18 | 20.62 | 20.62 | 20.57 | 20.57 | -0.436% | 646 | -0.414% |
| 2026-09-17 | 20.63 | 20.67 | 20.63 | 20.66 | +0.488% | 3,917 | -0.848% |
| 2026-09-16 | 20.62 | 20.62 | 20.49 | 20.56 | +0.009% | 30,827 | -0.364% |
| 2026-09-15 | 20.56 | 20.56 | 20.54 | 20.56 | +0.086% | 8,862 | -0.355% |
| 2026-09-14 | 20.56 | 20.62 | 20.53 | 20.54 | -0.194% | 8,092 | -0.269% |
| 2026-09-11 | 20.60 | 20.61 | 20.58 | 20.58 | -0.097% | 4,498 | -0.463% |
| 2026-09-10 | 20.66 | 20.66 | 20.59 | 20.60 | -0.651% | 7,853 | -0.559% |
| 2026-09-09 | 20.74 | 20.78 | 20.71 | 20.73 | -0.169% | 5,736 | -1.207% |
| 2026-09-08 | 20.76 | 20.84 | 20.73 | 20.77 | +0.071% | 54,836 | -1.373% |
| 2026-09-04 | 20.66 | 20.78 | 20.66 | 20.76 | +0.017% | 18,999 | -1.303% |
| 2026-09-03 | 20.77 | 20.81 | 20.75 | 20.75 | +0.152% | 1,735 | -1.286% |
| 2026-09-02 | 20.73 | 20.74 | 20.69 | 20.72 | +0.025% | 8,118 | -1.136% |
| 2026-09-01 | 20.78 | 20.78 | 20.71 | 20.71 | -0.720% | 568 | -1.111% |
| 2026-08-31 | 20.89 | 20.89 | 20.83 | 20.87 | -0.311% | 311,729 | -1.823% |
| 2026-08-28 | 20.95 | 20.96 | 20.88 | 20.93 | -0.324% | 7,250 | -2.128% |
| 2026-08-27 | 21.00 | 21.00 | 21.00 | 21.00 | -0.010% | 35 | -2.445% |
| 2026-08-26 | 20.96 | 21.00 | 20.96 | 21.00 | +0.001% | 19,472 | -2.454% |
| 2026-08-25 | 20.97 | 21.00 | 20.97 | 21.00 | +0.382% | 8,425 | -2.453% |
| 2026-08-24 | 20.92 | 20.92 | 20.92 | 20.92 | +0.240% | 1,218 | -2.080% |
| 2026-08-21 | 20.85 | 20.89 | 20.85 | 20.87 | -0.144% | 17,795 | -1.846% |
| 2026-08-20 | 20.90 | 20.92 | 20.90 | 20.90 | -0.311% | 9,321 | -1.987% |
| 2026-08-19 | 20.97 | 20.97 | 20.97 | 20.97 | +0.456% | 2,857 | -2.291% |
| 2026-08-18 | 20.85 | 20.87 | 20.85 | 20.87 | +0.048% | 314 | -1.846% |
| 2026-08-17 | 20.86 | 20.87 | 20.82 | 20.86 | -0.239% | 9,335 | -1.799% |
| 2026-08-14 | 20.90 | 20.91 | 20.90 | 20.91 | -0.309% | 2,335 | -2.033% |
| 2026-08-13 | 20.99 | 21.03 | 20.97 | 20.97 | +0.262% | 10,515 | -2.337% |
| 2026-08-12 | 20.92 | 20.92 | 20.92 | 20.92 | +0.168% | 27,187 | -2.080% |
| 2026-08-11 | 20.89 | 20.97 | 20.88 | 20.88 | -0.095% | 7,620 | -1.916% |
| 2026-08-10 | 20.90 | 20.94 | 20.90 | 20.90 | -0.194% | 6,250 | -2.009% |
| 2026-08-07 | 20.95 | 20.95 | 20.95 | 20.95 | -0.210% | 142 | -2.200% |
| 2026-08-06 | 20.95 | 21.02 | 20.95 | 20.99 | -0.192% | 7,685 | -2.405% |
| 2026-08-05 | 21.02 | 21.04 | 21.00 | 21.03 | +0.143% | 9,914 | -2.592% |
| 2026-08-04 | 20.99 | 21.00 | 20.98 | 21.00 | +0.465% | 1,122 | -2.453% |
| 2026-08-03 | 20.88 | 20.91 | 20.88 | 20.90 | -0.073% | 1,053 | -2.000% |
| 2026-07-31 | 20.88 | 20.92 | 20.88 | 20.92 | -0.269% | 6,475 | -2.072% |
| 2026-07-30 | 20.94 | 21.00 | 20.94 | 20.97 | +0.273% | 1,961 | -2.336% |
| 2026-07-29 | 20.95 | 20.96 | 20.92 | 20.92 | -0.398% | 989 | -2.069% |
| 2026-07-28 | 20.98 | 21.00 | 20.98 | 21.00 | +0.253% | 187 | -2.458% |
| 2026-07-27 | 21.04 | 21.04 | 20.95 | 20.95 | +0.194% | 2,597 | -2.212% |
| 2026-07-24 | 20.93 | 20.96 | 20.91 | 20.91 | +0.036% | 3,429 | -2.022% |
| 2026-07-23 | 20.89 | 20.90 | 20.89 | 20.90 | -0.357% | 1,373 | -1.987% |
| 2026-07-22 | 20.99 | 20.99 | 20.97 | 20.97 | -0.158% | 160 | -2.336% |
| 2026-07-21 | 20.99 | 21.02 | 20.99 | 21.01 | -0.246% | 950 | -2.490% |
| 2026-07-20 | 21.10 | 21.10 | 21.06 | 21.06 | -0.300% | 1,587 | -2.731% |
| 2026-07-17 | 21.12 | 21.12 | 21.12 | 21.12 | +0.091% | 345 | -3.023% |
| 2026-07-16 | 21.10 | 21.10 | 21.10 | 21.10 | -0.016% | 6,273 | -2.935% |
| 2026-07-15 | 21.08 | 21.11 | 21.08 | 21.11 | +0.226% | 122 | -2.950% |
| 2026-07-14 | 21.04 | 21.06 | 21.04 | 21.06 | +0.246% | 519 | -2.731% |
| 2026-07-13 | 21.01 | 21.01 | 21.01 | 21.01 | -0.340% | 913 | -2.491% |
| 2026-07-10 | 21.09 | 21.09 | 21.07 | 21.08 | -0.213% | 3,593 | -2.823% |
| 2026-07-09 | 21.01 | 21.16 | 21.01 | 21.12 | +0.023% | 961 | -3.030% |
| 2026-07-08 | 21.12 | 21.13 | 21.06 | 21.12 | -0.025% | 2,469 | -3.008% |
| 2026-07-07 | 21.20 | 21.20 | 21.11 | 21.13 | -0.680% | 4,425 | -3.031% |
| 2026-07-06 | 21.22 | 21.30 | 21.22 | 21.27 | -0.024% | 6,926 | -3.691% |
| 2026-07-02 | 21.28 | 21.29 | 21.23 | 21.27 | +0.234% | 8,810 | -3.713% |
| 2026-07-01 | 21.20 | 21.25 | 21.20 | 21.23 | -0.615% | 1,961 | -3.488% |
| 2026-06-30 | 21.41 | 21.41 | 21.36 | 21.36 | -0.181% | 14,891 | -4.081% |
| 2026-06-29 | 21.42 | 21.42 | 21.40 | 21.40 | +0.072% | 1,805 | -4.255% |
| 2026-06-26 | 21.34 | 21.41 | 21.34 | 21.38 | +0.069% | 2,362 | -4.186% |
| 2026-06-25 | 21.38 | 21.38 | 21.36 | 21.36 | +0.048% | 3,224 | -4.120% |
| 2026-06-24 | 21.34 | 21.36 | 21.34 | 21.35 | +0.352% | 724 | -4.074% |
| 2026-06-23 | 21.31 | 21.31 | 21.26 | 21.28 | +0.117% | 13,443 | -3.736% |
| 2026-06-22 | 21.25 | 21.25 | 21.25 | 21.25 | -0.328% | 641 | -3.624% |
| 2026-06-18 | 21.30 | 21.33 | 21.30 | 21.32 | +0.353% | 1,802 | -3.940% |
| 2026-06-17 | 21.33 | 21.38 | 21.25 | 21.25 | -0.373% | 1,702 | -3.600% |
| 2026-06-16 | 21.28 | 21.43 | 21.28 | 21.33 | +0.118% | 5,318 | -3.960% |
| 2026-06-15 | 21.34 | 21.34 | 21.30 | 21.30 | +0.138% | 1,414 | -3.847% |
| 2026-06-12 | 21.27 | 21.27 | 21.27 | 21.27 | -0.093% | 50 | -3.714% |
| 2026-06-11 | 21.29 | 21.29 | 21.29 | 21.29 | +0.591% | 145 | -3.804% |
| 2026-06-10 | 21.20 | 21.20 | 21.17 | 21.17 | -0.119% | 841 | -3.236% |
| 2026-06-09 | 21.18 | 21.20 | 21.18 | 21.20 | +0.118% | 392 | -3.351% |
| 2026-06-08 | 21.17 | 21.20 | 21.16 | 21.17 | +0.001% | 3,554 | -3.237% |
| 2026-06-05 | 21.19 | 21.19 | 21.16 | 21.17 | -0.448% | 1,761 | -3.236% |
| 2026-06-04 | 21.29 | 21.29 | 21.25 | 21.27 | +0.142% | 3,730 | -3.669% |
| 2026-06-03 | 21.26 | 21.26 | 21.23 | 21.23 | -0.188% | 1,467 | -3.532% |
| 2026-06-02 | 21.27 | 21.27 | 21.27 | 21.27 | +0.016% | 271 | -3.714% |
| 2026-06-01 | 21.24 | 21.28 | 21.24 | 21.27 | -0.624% | 1,824 | -3.698% |
| 2026-05-29 | 21.41 | 21.41 | 21.41 | 21.41 | +0.257% | 305 | -4.299% |
| 2026-05-28 | 21.28 | 21.36 | 21.28 | 21.35 | +0.212% | 2,339 | -4.053% |
| 2026-05-27 | 21.30 | 21.32 | 21.30 | 21.30 | +0.117% | 1,146 | -3.850% |
| 2026-05-26 | 21.28 | 21.31 | 21.27 | 21.28 | +0.294% | 1,973 | -3.737% |
| 2026-05-22 | 21.28 | 21.28 | 21.18 | 21.22 | +0.154% | 1,096 | -3.454% |
| 2026-05-21 | 21.09 | 21.18 | 21.09 | 21.18 | +0.071% | 603 | -3.305% |
| 2026-05-20 | 21.02 | 21.18 | 21.02 | 21.17 | +0.618% | 7,923 | -3.237% |
| 2026-05-19 | 21.02 | 21.04 | 21.02 | 21.04 | -0.460% | 205 | -2.639% |
| 2026-05-18 | 21.16 | 21.17 | 21.10 | 21.14 | -0.131% | 6,920 | -3.087% |
| 2026-05-15 | 21.16 | 21.16 | 21.15 | 21.16 | -0.670% | 3,143 | -3.214% |
| 2026-05-14 | 21.31 | 21.31 | 21.31 | 21.31 | +0.126% | 138 | -3.862% |
| 2026-05-13 | 21.28 | 21.28 | 21.28 | 21.28 | +0.051% | 96 | -3.740% |
| 2026-05-12 | 21.27 | 21.29 | 21.27 | 21.27 | -0.351% | 988 | -3.692% |
| 2026-05-11 | 21.34 | 21.34 | 21.34 | 21.34 | -0.129% | 44 | -4.030% |
| 2026-05-08 | 21.39 | 21.39 | 21.36 | 21.37 | +0.334% | 476 | -4.154% |
| 2026-05-07 | 21.30 | 21.30 | 21.30 | 21.30 | -0.411% | 360 | -3.834% |
| 2026-05-06 | 21.40 | 21.41 | 21.37 | 21.39 | +0.474% | 12,089 | -4.229% |
| 2026-05-05 | 21.29 | 21.29 | 21.29 | 21.29 | +0.181% | 597 | -3.775% |
| 2026-05-04 | 21.25 | 21.25 | 21.18 | 21.25 | -0.189% | 8,092 | -3.601% |
| 2026-05-01 | 21.30 | 21.34 | 21.29 | 21.29 | -0.153% | 2,266 | -3.783% |
| 2026-04-30 | 21.32 | 21.32 | 21.32 | 21.32 | +0.086% | 3,561 | -3.930% |
| 2026-04-29 | 21.30 | 21.30 | 21.30 | 21.30 | -0.422% | 105 | -3.848% |
| 2026-04-28 | 21.35 | 21.39 | 21.35 | 21.39 | -0.071% | 17,523 | -4.253% |
| 2026-04-27 | 21.46 | 21.46 | 21.41 | 21.41 | -0.349% | 369 | -4.321% |
| 2026-04-24 | 21.48 | 21.48 | 21.48 | 21.48 | +0.093% | 49 | -4.655% |
| 2026-04-23 | 21.51 | 21.53 | 21.46 | 21.46 | -0.232% | 5,524 | -4.567% |
| 2026-04-22 | 21.50 | 21.52 | 21.50 | 21.52 | +0.186% | 333 | -4.788% |
| 2026-04-21 | 21.50 | 21.51 | 21.48 | 21.48 | -0.232% | 34,057 | -4.611% |
| 2026-04-20 | 21.52 | 21.52 | 21.50 | 21.52 | -0.093% | 1,954 | -4.833% |
| 2026-04-17 | 21.54 | 21.55 | 21.53 | 21.55 | +0.443% | 693 | -4.921% |
| 2026-04-16 | 21.50 | 21.50 | 21.45 | 21.45 | -0.256% | 16,975 | -4.500% |
| 2026-04-15 | 21.50 | 21.50 | 21.50 | 21.50 | -0.070% | 510 | -4.744% |
| 2026-04-14 | 21.53 | 21.54 | 21.52 | 21.52 | +0.210% | 940 | -4.810% |
| 2026-04-13 | 21.43 | 21.48 | 21.40 | 21.48 | +0.374% | 3,518 | -4.611% |
| 2026-04-10 | 21.42 | 21.42 | 21.39 | 21.39 | -0.187% | 1,053 | -4.254% |
| 2026-04-09 | 21.40 | 21.48 | 21.40 | 21.43 | +0.093% | 4,084 | -4.433% |
| 2026-04-08 | 21.47 | 21.47 | 21.40 | 21.42 | +0.281% | 4,221 | -4.344% |
| 2026-04-07 | 21.26 | 21.36 | 21.26 | 21.36 | +0.188% | 4,668 | -4.075% |
| 2026-04-06 | 21.29 | 21.37 | 21.29 | 21.32 | -0.023% | 17,576 | -3.895% |
| 2026-04-02 | 21.27 | 21.34 | 21.27 | 21.32 | +0.266% | 4,483 | -3.917% |
| 2026-04-01 | 21.24 | 21.40 | 21.24 | 21.26 | -0.450% | 5,959 | -3.662% |
| 2026-03-31 | 21.30 | 21.37 | 21.28 | 21.36 | +0.563% | 1,735 | -4.096% |
| 2026-03-30 | 21.23 | 21.27 | 21.23 | 21.24 | +0.378% | 20,920 | -3.556% |
| 2026-03-27 | 21.18 | 21.18 | 21.16 | 21.16 | -0.082% | 1,847 | -3.191% |
| 2026-03-26 | 21.19 | 21.21 | 21.17 | 21.18 | -0.646% | 1,119 | -3.270% |
| 2026-03-25 | 21.33 | 21.33 | 21.32 | 21.32 | +0.259% | 1,049 | -3.895% |
| 2026-03-24 | 21.18 | 21.28 | 21.18 | 21.26 | -0.207% | 9,472 | -3.646% |
| 2026-03-23 | 21.20 | 21.30 | 21.20 | 21.30 | +0.594% | 136 | -3.846% |
| 2026-03-20 | 21.28 | 21.28 | 21.18 | 21.18 | -0.920% | 5,137 | -3.275% |
| 2026-03-19 | 21.30 | 21.42 | 21.30 | 21.38 | +0.188% | 3,861 | -4.165% |
| 2026-03-18 | 21.39 | 21.39 | 21.33 | 21.33 | -0.327% | 4,701 | -3.985% |
| 2026-03-17 | 21.38 | 21.41 | 21.36 | 21.41 | +0.375% | 1,582 | -4.299% |
| 2026-03-16 | 21.34 | 21.37 | 21.31 | 21.32 | +0.424% | 1,648 | -3.940% |
| 2026-03-13 | 21.25 | 21.25 | 21.23 | 21.23 | -0.206% | 1,128 | -3.533% |
| 2026-03-12 | 21.34 | 21.36 | 21.28 | 21.28 | -0.620% | 10,172 | -3.731% |
| 2026-03-11 | 21.44 | 21.44 | 21.38 | 21.41 | -0.643% | 3,127 | -4.328% |
| 2026-03-10 | 21.63 | 21.63 | 21.55 | 21.55 | -0.416% | 3,225 | -4.943% |
| 2026-03-09 | 21.57 | 21.64 | 21.49 | 21.64 | +0.371% | 1,665 | -5.338% |
| 2026-03-06 | 21.55 | 21.56 | 21.55 | 21.56 | -0.162% | 134 | -4.987% |
| 2026-03-05 | 21.61 | 21.63 | 21.59 | 21.59 | -0.414% | 2,333 | -5.141% |
| 2026-03-04 | 21.69 | 21.70 | 21.66 | 21.68 | +0.068% | 9,769 | -5.534% |
| 2026-03-03 | 21.62 | 21.67 | 21.60 | 21.67 | -0.023% | 2,428 | -5.469% |
| 2026-03-02 | 21.66 | 21.69 | 21.66 | 21.68 | -0.796% | 2,096 | -5.491% |
| 2026-02-27 | 21.83 | 21.85 | 21.83 | 21.85 | +0.197% | 1,195 | -6.244% |
| 2026-02-26 | 21.90 | 21.90 | 21.77 | 21.81 | +0.005% | 2,994 | -6.059% |
| 2026-02-25 | 21.82 | 21.84 | 21.80 | 21.80 | +0.023% | 5,677 | -6.055% |
| 2026-02-24 | 21.81 | 21.81 | 21.79 | 21.80 | -0.047% | 4,998 | -6.033% |
| 2026-02-23 | 21.83 | 21.83 | 21.81 | 21.81 | -0.044% | 6,444 | -6.077% |
| 2026-02-20 | 21.82 | 21.82 | 21.82 | 21.82 | +0.091% | 163 | -6.119% |
| 2026-02-19 | 21.80 | 21.82 | 21.76 | 21.80 | +0.046% | 4,549 | -6.033% |
| 2026-02-18 | 21.81 | 21.84 | 21.79 | 21.79 | -0.115% | 758 | -5.990% |
| 2026-02-17 | 21.81 | 21.82 | 21.80 | 21.82 | +0.115% | 1,944 | -6.098% |
| 2026-02-13 | 21.78 | 21.82 | 21.78 | 21.79 | +0.253% | 5,316 | -5.990% |
| 2026-02-12 | 21.74 | 21.74 | 21.70 | 21.73 | +0.398% | 10,287 | -5.752% |
| 2026-02-11 | 21.67 | 21.67 | 21.63 | 21.65 | -0.051% | 833 | -5.377% |
| 2026-02-10 | 21.73 | 21.73 | 21.66 | 21.66 | +0.092% | 6,160 | -5.426% |
| 2026-02-09 | 21.64 | 21.66 | 21.64 | 21.64 | +0.076% | 873 | -5.338% |
| 2026-02-06 | 21.59 | 21.62 | 21.59 | 21.62 | -0.030% | 1,150 | -5.266% |
| 2026-02-05 | 21.61 | 21.63 | 21.61 | 21.63 | +0.377% | 554 | -5.294% |
| 2026-02-04 | 21.55 | 21.56 | 21.55 | 21.55 | -0.145% | 5,528 | -4.937% |
| 2026-02-03 | 21.56 | 21.58 | 21.55 | 21.58 | -0.046% | 1,300 | -5.075% |
| 2026-02-02 | 21.62 | 21.62 | 21.59 | 21.59 | -0.436% | 1,708 | -5.119% |
| 2026-01-30 | 21.67 | 21.68 | 21.64 | 21.68 | +0.160% | 3,673 | -5.533% |
| 2026-01-29 | 21.61 | 21.66 | 21.61 | 21.65 | +0.069% | 768 | -5.382% |
| 2026-01-28 | 21.62 | 21.65 | 21.53 | 21.64 | -0.208% | 16,426 | -5.316% |
| 2026-01-27 | 21.69 | 21.69 | 21.67 | 21.68 | +0.046% | 1,695 | -5.513% |
| 2026-01-26 | 21.69 | 21.69 | 21.67 | 21.67 | +0.069% | 1,117 | -5.469% |
| 2026-01-23 | 21.68 | 21.68 | 21.59 | 21.66 | +0.070% | 28,465 | -5.404% |
| 2026-01-22 | 21.58 | 21.67 | 21.58 | 21.64 | +0.138% | 18,446 | -5.338% |
| 2026-01-21 | 21.54 | 21.61 | 21.54 | 21.61 | +0.372% | 9,298 | -5.207% |
| 2026-01-20 | 21.50 | 21.57 | 21.50 | 21.53 | -0.486% | 524 | -4.854% |
| 2026-01-16 | 21.63 | 21.64 | 21.63 | 21.64 | -0.092% | 137 | -5.316% |
| 2026-01-15 | 21.65 | 21.66 | 21.65 | 21.66 | -0.092% | 184 | -5.404% |
| 2026-01-14 | 21.64 | 21.68 | 21.64 | 21.68 | +0.185% | 122 | -5.491% |
| 2026-01-13 | 21.62 | 21.64 | 21.61 | 21.64 | +0.139% | 1,973 | -5.316% |
| 2026-01-12 | 21.61 | 21.65 | 21.58 | 21.61 | -0.092% | 1,662 | -5.185% |
| 2026-01-09 | 21.56 | 21.63 | 21.56 | 21.63 | +0.185% | 1,395 | -5.273% |
| 2026-01-08 | 21.58 | 21.60 | 21.55 | 21.59 | -0.139% | 14,166 | -5.097% |
| 2026-01-07 | 21.60 | 21.63 | 21.60 | 21.62 | -0.069% | 6,580 | -5.229% |
| 2026-01-06 | 21.57 | 21.67 | 21.56 | 21.63 | +0.300% | 12,109 | -5.294% |
| 2026-01-05 | 21.57 | 21.58 | 21.31 | 21.57 | +0.024% | 27,518 | -5.010% |
| 2026-01-02 | 21.56 | 21.57 | 21.44 | 21.56 | -0.069% | 9,418 | -4.987% |
| 2025-12-31 | 21.72 | 21.72 | 21.55 | 21.57 | -0.255% | 6,071 | -5.052% |
| 2025-12-30 | 21.62 | 21.66 | 21.61 | 21.63 | -0.032% | 721 | -5.294% |
| 2025-12-29 | 21.59 | 21.64 | 21.59 | 21.64 | -0.314% | 1,098 | -5.325% |
| 2025-12-26 | 21.69 | 21.70 | 21.69 | 21.70 | +0.023% | 2,999 | -5.622% |
| 2025-12-24 | 21.64 | 21.70 | 21.64 | 21.70 | +0.347% | 108 | -5.600% |
| 2025-12-23 | 21.57 | 21.64 | 21.57 | 21.63 | +0.046% | 663 | -5.273% |
| 2025-12-22 | 21.60 | 21.61 | 21.60 | 21.61 | -0.092% | 4,425 | -5.229% |
| 2025-12-19 | 21.66 | 21.66 | 21.64 | 21.64 | -0.070% | 375 | -5.316% |
| 2025-12-18 | 21.68 | 21.68 | 21.65 | 21.65 | +0.230% | 1,089 | -5.383% |
| 2025-12-17 | 21.60 | 21.60 | 21.58 | 21.60 | -0.042% | 20,708 | -5.166% |
| 2025-12-16 | 21.58 | 21.61 | 21.58 | 21.61 | +0.184% | 239 | -5.206% |
| 2025-12-15 | 21.62 | 21.62 | 21.55 | 21.57 | +0.023% | 3,920 | -5.031% |
| 2025-12-12 | 21.67 | 21.67 | 21.55 | 21.57 | -0.254% | 2,370 | -5.009% |
| 2025-12-11 | 21.70 | 21.70 | 21.62 | 21.62 | -0.270% | 805 | -5.251% |
| 2025-12-10 | 21.66 | 21.69 | 21.64 | 21.68 | +0.363% | 14,170 | -5.506% |
| 2025-12-09 | 21.59 | 21.60 | 21.59 | 21.60 | -0.026% | 476 | -5.163% |
| 2025-12-08 | 21.60 | 21.62 | 21.59 | 21.61 | -0.135% | 4,069 | -5.188% |
| 2025-12-05 | 21.68 | 21.68 | 21.64 | 21.64 | -0.094% | 748 | -5.316% |
| 2025-12-04 | 21.64 | 21.68 | 21.63 | 21.66 | -0.412% | 2,172 | -5.406% |
| 2025-12-03 | 21.75 | 21.75 | 21.75 | 21.75 | +0.439% | 279 | -5.795% |
| 2025-12-02 | 21.62 | 21.66 | 21.62 | 21.65 | +0.115% | 4,070 | -5.382% |
| 2025-12-01 | 21.63 | 21.65 | 21.58 | 21.63 | -0.684% | 14,206 | -5.273% |
| 2025-11-28 | 21.74 | 21.83 | 21.73 | 21.77 | -0.302% | 2,003 | -5.921% |
| 2025-11-26 | 21.83 | 21.84 | 21.83 | 21.84 | +0.206% | 219 | -6.205% |
| 2025-11-25 | 21.79 | 21.80 | 21.78 | 21.80 | +0.276% | 716 | -6.011% |
| 2025-11-24 | 21.73 | 21.75 | 21.70 | 21.73 | +0.392% | 8,854 | -5.752% |
| 2025-11-21 | 21.66 | 21.68 | 21.63 | 21.65 | +0.162% | 6,778 | -5.382% |
| 2025-11-20 | 21.62 | 21.62 | 21.56 | 21.61 | +0.046% | 3,467 | -5.229% |
| 2025-11-19 | 21.60 | 21.61 | 21.60 | 21.61 | +0.000% | 209 | -5.185% |
| 2025-11-18 | 21.61 | 21.61 | 21.57 | 21.60 | +0.101% | 6,081 | -5.184% |
| 2025-11-17 | 21.57 | 21.60 | 21.57 | 21.58 | -0.032% | 16,173 | -5.088% |
| 2025-11-14 | 21.59 | 21.59 | 21.59 | 21.59 | -0.185% | 9 | -5.119% |
| 2025-11-13 | 21.63 | 21.63 | 21.63 | 21.63 | -0.184% | 72,378 | -5.294% |
| 2025-11-12 | 21.67 | 21.67 | 21.67 | 21.67 | -0.162% | 142 | -5.469% |
| 2025-11-11 | 21.68 | 21.73 | 21.68 | 21.70 | +0.277% | 34,445 | -5.622% |
| 2025-11-10 | 21.67 | 21.67 | 21.63 | 21.64 | +0.023% | 50,898 | -5.360% |
| 2025-11-07 | 21.64 | 21.64 | 21.64 | 21.64 | -0.185% | 56 | -5.338% |
| 2025-11-06 | 21.65 | 21.68 | 21.65 | 21.68 | +0.370% | 9,089 | -5.513% |
| 2025-11-05 | 21.66 | 21.66 | 21.60 | 21.60 | -0.208% | 1,091 | -5.163% |
| 2025-11-04 | 21.65 | 21.65 | 21.64 | 21.64 | +0.232% | 874 | -5.360% |
| 2025-11-03 | 21.64 | 21.74 | 21.58 | 21.59 | -0.764% | 16,710 | -5.141% |
| 2025-10-31 | 21.79 | 21.84 | 21.76 | 21.76 | -0.292% | 3,090 | -5.865% |
| 2025-10-30 | 21.83 | 21.83 | 21.82 | 21.82 | -0.342% | 1,011 | -6.141% |
| 2025-10-29 | 21.90 | 21.90 | 21.90 | 21.90 | -0.477% | 115 | -6.462% |
| 2025-10-28 | 22.01 | 22.03 | 21.96 | 22.00 | -0.181% | 8,626 | -6.908% |
| 2025-10-27 | 21.97 | 22.09 | 21.97 | 22.05 | +0.341% | 3,553 | -7.077% |
| 2025-10-24 | 21.95 | 21.98 | 21.95 | 21.97 | +0.115% | 891 | -6.760% |
| 2025-10-23 | 21.96 | 21.97 | 21.94 | 21.94 | -0.115% | 1,419 | -6.653% |
| 2025-10-22 | 21.95 | 22.07 | 21.93 | 21.97 | +0.069% | 7,487 | -6.760% |
| 2025-10-21 | 21.98 | 21.98 | 21.94 | 21.95 | +0.067% | 5,718 | -6.696% |
| 2025-10-20 | 21.93 | 21.94 | 21.93 | 21.94 | +0.206% | 2,223 | -6.633% |
| 2025-10-17 | 21.92 | 21.92 | 21.89 | 21.89 | -0.091% | 999 | -6.441% |
| 2025-10-16 | 21.86 | 21.91 | 21.86 | 21.91 | +0.275% | 399 | -6.526% |
| 2025-10-15 | 21.85 | 21.86 | 21.85 | 21.86 | 0.000% | 718 | -6.270% |
| 2025-10-14 | 21.86 | 21.86 | 21.86 | 21.86 | +0.183% | 85 | -6.270% |
| 2025-10-13 | 21.79 | 21.82 | 21.79 | 21.82 | +0.235% | 5,703 | -6.098% |
| 2025-10-10 | 21.76 | 21.79 | 21.74 | 21.76 | +0.248% | 19,613 | -5.877% |
| 2025-10-09 | 21.71 | 21.71 | 21.71 | 21.71 | -0.184% | 3 | -5.643% |
| 2025-10-08 | 21.77 | 21.77 | 21.75 | 21.75 | -0.046% | 587 | -5.817% |
| 2025-10-07 | 21.78 | 21.78 | 21.76 | 21.76 | +0.115% | 423 | -5.860% |
| 2025-10-06 | 21.74 | 21.74 | 21.73 | 21.73 | -0.230% | 957 | -5.752% |
| 2025-10-03 | 21.82 | 21.82 | 21.77 | 21.79 | -0.092% | 3,939 | -5.968% |
| 2025-10-02 | 21.78 | 21.82 | 21.78 | 21.80 | +0.207% | 55,592 | -6.055% |
| 2025-10-01 | 21.76 | 21.76 | 21.76 | 21.76 | -0.161% | 55 | -5.860% |
| 2025-09-30 | 21.82 | 21.82 | 21.80 | 21.80 | -0.092% | 66,909 | -6.011% |
| 2025-09-29 | 21.82 | 21.82 | 21.82 | 21.82 | -0.160% | 7 | -6.098% |
| 2025-09-26 | 21.76 | 21.85 | 21.76 | 21.85 | +0.575% | 1,896 | -6.248% |
| 2025-09-25 | 21.75 | 21.75 | 21.73 | 21.73 | -0.207% | 142 | -5.709% |
| 2025-09-24 | 21.76 | 21.77 | 21.76 | 21.77 | -0.275% | 2,324 | -5.904% |
| 2025-09-23 | 21.83 | 21.83 | 21.83 | 21.83 | +0.092% | 3 | -6.162% |
| 2025-09-22 | 21.81 | 21.81 | 21.81 | 21.81 | -0.160% | 3 | -6.076% |
| 2025-09-19 | 21.83 | 21.84 | 21.83 | 21.84 | -0.023% | 1,177 | -6.227% |
| 2025-09-18 | 21.85 | 21.85 | 21.85 | 21.85 | -0.206% | 72 | -6.248% |
| 2025-09-17 | 21.89 | 21.89 | 21.89 | 21.89 | -0.178% | 37 | -6.441% |
| 2025-09-16 | 21.94 | 21.94 | 21.92 | 21.93 | -0.004% | 56,645 | -6.608% |
| 2025-09-15 | 21.92 | 21.97 | 21.92 | 21.93 | +0.251% | 4,005 | -6.611% |
| 2025-09-12 | 21.88 | 21.88 | 21.88 | 21.88 | -0.114% | 3 | -6.377% |
| 2025-09-11 | 21.86 | 21.93 | 21.86 | 21.91 | +0.436% | 12,382 | -6.483% |
| 2025-09-10 | 21.80 | 21.81 | 21.80 | 21.81 | +0.184% | 547 | -6.076% |
| 2025-09-09 | 21.77 | 21.77 | 21.77 | 21.77 | -0.115% | 109 | -5.904% |
| 2025-09-08 | 21.80 | 21.80 | 21.80 | 21.80 | +0.230% | 78 | -6.011% |
| 2025-09-05 | 21.73 | 21.75 | 21.73 | 21.75 | +0.540% | 2,346 | -5.795% |
| 2025-09-04 | 21.63 | 21.63 | 21.63 | 21.63 | +0.457% | 103 | -5.287% |
| 2025-09-03 | 21.53 | 21.53 | 21.53 | 21.53 | +0.467% | 172 | -4.855% |
| 2025-09-02 | 21.40 | 21.43 | 21.40 | 21.43 | -0.626% | 755 | -4.411% |
| 2025-08-29 | 21.53 | 21.59 | 21.53 | 21.57 | -0.185% | 643 | -5.009% |
| 2025-08-28 | 21.61 | 21.61 | 21.61 | 21.61 | +0.023% | 3 | -5.185% |
| 2025-08-27 | 21.56 | 21.62 | 21.56 | 21.60 | +0.139% | 3,362 | -5.163% |
| 2025-08-26 | 21.57 | 21.57 | 21.57 | 21.57 | -0.116% | 501 | -5.031% |
| 2025-08-25 | 21.56 | 21.59 | 21.56 | 21.59 | -0.069% | 658 | -5.141% |
| 2025-08-22 | 21.57 | 21.61 | 21.57 | 21.61 | +0.582% | 211 | -5.207% |
| 2025-08-21 | 21.47 | 21.51 | 21.46 | 21.48 | -0.278% | 1,220 | -4.655% |
| 2025-08-20 | 21.53 | 21.55 | 21.53 | 21.55 | +0.046% | 114 | -4.921% |
| 2025-08-19 | 21.53 | 21.54 | 21.51 | 21.54 | +0.116% | 221 | -4.877% |
| 2025-08-18 | 21.56 | 21.56 | 21.48 | 21.51 | -0.093% | 232 | -4.766% |
| 2025-08-15 | 21.51 | 21.53 | 21.51 | 21.53 | -0.139% | 183 | -4.855% |
| 2025-08-14 | 21.56 | 21.56 | 21.56 | 21.56 | -0.208% | 417 | -4.987% |
| 2025-08-13 | 21.58 | 21.61 | 21.58 | 21.61 | +0.488% | 1,997 | -5.185% |
| 2025-08-12 | 21.46 | 21.50 | 21.46 | 21.50 | 0.000% | 162 | -4.722% |
| 2025-08-11 | 21.48 | 21.50 | 21.48 | 21.50 | +0.070% | 1,205 | -4.722% |
| 2025-08-08 | 21.48 | 21.49 | 21.48 | 21.48 | -0.232% | 1,543 | -4.655% |
| 2025-08-07 | 21.54 | 21.54 | 21.54 | 21.54 | +0.023% | 190 | -4.877% |
| 2025-08-06 | 21.50 | 21.53 | 21.47 | 21.53 | +0.022% | 835 | -4.855% |
| 2025-08-05 | 21.50 | 21.53 | 21.50 | 21.53 | +0.071% | 666 | -4.834% |
| 2025-08-04 | 21.49 | 21.52 | 21.49 | 21.51 | +0.023% | 1,289 | -4.766% |
| 2025-08-01 | 21.43 | 21.50 | 21.43 | 21.50 | +0.280% | 607 | -4.744% |
| 2025-07-31 | 21.49 | 21.49 | 21.45 | 21.45 | +0.093% | 469 | -4.478% |
| 2025-07-30 | 21.42 | 21.45 | 21.42 | 21.43 | -0.256% | 1,673 | -4.388% |
| 2025-07-29 | 21.42 | 21.48 | 21.42 | 21.48 | +0.421% | 104 | -4.633% |
| 2025-07-28 | 21.37 | 21.43 | 21.37 | 21.39 | -0.117% | 10,293 | -4.232% |
| 2025-07-25 | 21.36 | 21.41 | 21.36 | 21.41 | +0.140% | 104 | -4.344% |
| 2025-07-24 | 21.34 | 21.39 | 21.34 | 21.39 | 0.000% | 104 | -4.209% |
| 2025-07-23 | 21.37 | 21.39 | 21.36 | 21.39 | -0.140% | 284 | -4.209% |
| 2025-07-22 | 21.41 | 21.41 | 21.38 | 21.41 | +0.195% | 604 | -4.344% |
| 2025-07-21 | 21.38 | 21.38 | 21.37 | 21.37 | +0.298% | 134 | -4.158% |
| 2025-07-18 | 21.31 | 21.31 | 21.31 | 21.31 | +0.212% | 11 | -3.872% |
| 2025-07-17 | 21.27 | 21.27 | 21.27 | 21.27 | +0.047% | 3 | -3.669% |
| 2025-07-16 | 21.25 | 21.25 | 21.25 | 21.25 | +0.141% | 204 | -3.624% |
| 2025-07-15 | 21.24 | 21.24 | 21.21 | 21.23 | -0.235% | 2,264 | -3.487% |
| 2025-07-14 | 21.27 | 21.27 | 21.27 | 21.27 | -0.047% | 4,171 | -3.714% |
| 2025-07-11 | 21.29 | 21.29 | 21.29 | 21.29 | -0.537% | 41 | -3.759% |
| 2025-07-10 | 21.40 | 21.40 | 21.38 | 21.40 | +0.162% | 13,924 | -4.277% |
| 2025-07-09 | 21.35 | 21.37 | 21.35 | 21.37 | +0.425% | 26,612 | -4.122% |
| 2025-07-08 | 21.27 | 21.30 | 21.27 | 21.27 | -0.258% | 8,129 | -3.714% |
| 2025-07-07 | 21.33 | 21.33 | 21.33 | 21.33 | -0.397% | 11,040 | -3.962% |
| 2025-07-03 | 21.41 | 21.41 | 21.41 | 21.41 | -0.023% | 6 | -4.344% |
| 2025-07-02 | 21.45 | 21.45 | 21.42 | 21.42 | -0.256% | 31,806 | -4.366% |
| 2025-07-01 | 21.43 | 21.68 | 21.43 | 21.48 | -0.173% | 24,069 | -4.611% |
| 2025-06-30 | 21.51 | 21.51 | 21.51 | 21.51 | +0.447% | 3 | -4.776% |
| 2025-06-27 | 21.42 | 21.42 | 21.42 | 21.42 | -0.073% | 3 | -4.350% |
| 2025-06-26 | 21.43 | 21.43 | 21.43 | 21.43 | +0.220% | 38 | -4.420% |
| 2025-06-25 | 21.38 | 21.39 | 21.38 | 21.39 | -0.093% | 1,004 | -4.209% |
| 2025-06-24 | 21.37 | 21.41 | 21.37 | 21.41 | +0.399% | 1,891 | -4.299% |
| 2025-06-23 | 21.32 | 21.32 | 21.32 | 21.32 | +0.212% | 94 | -3.917% |
| 2025-06-20 | 21.28 | 21.28 | 21.27 | 21.27 | +0.165% | 1,599 | -3.714% |
| 2025-06-18 | 21.25 | 21.27 | 21.24 | 21.24 | -0.024% | 5,612 | -3.556% |
| 2025-06-17 | 21.25 | 21.25 | 21.25 | 21.25 | +0.234% | 5,604 | -3.578% |
| 2025-06-16 | 21.22 | 21.22 | 21.20 | 21.20 | -0.021% | 968 | -3.353% |
| 2025-06-13 | 21.20 | 21.20 | 21.20 | 21.20 | -0.469% | 0 | -3.374% |
| 2025-06-12 | 21.25 | 21.30 | 21.25 | 21.30 | +0.330% | 117 | -3.827% |
| 2025-06-11 | 21.23 | 21.23 | 21.23 | 21.23 | +0.283% | 2 | -3.510% |
| 2025-06-10 | 21.15 | 21.17 | 21.15 | 21.17 | +0.142% | 5,158 | -3.237% |
| 2025-06-09 | 21.14 | 21.14 | 21.14 | 21.14 | +0.213% | 29 | -3.099% |
| 2025-06-06 | 21.09 | 21.09 | 21.09 | 21.09 | -0.456% | 90 | -2.893% |
| 2025-06-05 | 21.19 | 21.19 | 21.19 | 21.19 | -0.181% | 80 | -3.335% |
| 2025-06-04 | 21.23 | 21.23 | 21.23 | 21.23 | +0.497% | 11 | -3.510% |
| 2025-06-03 | 21.13 | 21.13 | 21.13 | 21.13 | +0.142% | 0 | -3.031% |
| 2025-06-02 | 21.09 | 21.09 | 21.09 | 21.09 | -0.671% | 38 | -2.893% |
| 2025-05-30 | 21.24 | 21.24 | 21.24 | 21.24 | +0.130% | 17 | -3.545% |
| 2025-05-29 | 21.22 | 21.22 | 21.21 | 21.21 | +0.379% | 485 | -3.419% |
| 2025-05-28 | 21.12 | 21.15 | 21.12 | 21.13 | -0.236% | 5,903 | -3.053% |
| 2025-05-27 | 21.18 | 21.18 | 21.18 | 21.18 | +0.665% | 0 | -3.282% |
| 2025-05-23 | 21.04 | 21.04 | 21.04 | 21.04 | 0.000% | 46 | -2.639% |