PBDM
Invesco PureBeta FTSE Developed ex-North America ETF
stockBATS
InactiveJun 23, 2023
26.17USD+0.038%(+0.01)323
PBDM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-06-23 | 25.96 | 26.17 | 25.96 | 26.17 | +0.038% | 323 | 0.000% |
| 2023-06-22 | 26.16 | 26.16 | 26.16 | 26.16 | 0.000% | 212 | +0.038% |
| 2023-06-21 | 26.16 | 26.16 | 26.16 | 26.16 | +0.230% | 216 | +0.038% |
| 2023-06-20 | 26.27 | 26.27 | 26.10 | 26.10 | -0.096% | 790 | +0.268% |
| 2023-06-16 | 25.98 | 26.13 | 25.98 | 26.13 | +0.326% | 150 | +0.172% |
| 2023-06-15 | 26.22 | 26.44 | 26.04 | 26.04 | -0.402% | 4,999 | +0.499% |
| 2023-06-14 | 25.95 | 26.15 | 25.95 | 26.15 | +0.116% | 2,272 | +0.095% |
| 2023-06-13 | 26.21 | 26.21 | 26.11 | 26.11 | -0.096% | 216 | +0.211% |
| 2023-06-12 | 26.14 | 26.14 | 26.14 | 26.14 | +0.019% | 2 | +0.115% |
| 2023-06-09 | 26.07 | 26.37 | 26.07 | 26.14 | -0.495% | 914 | +0.134% |
| 2023-06-08 | 26.27 | 26.27 | 26.27 | 26.27 | +0.632% | 21 | -0.362% |
| 2023-06-07 | 26.17 | 26.17 | 26.10 | 26.10 | -0.687% | 562 | +0.268% |
| 2023-06-06 | 26.28 | 26.28 | 26.28 | 26.28 | +0.480% | 44 | -0.420% |
| 2023-06-05 | 26.10 | 26.16 | 25.99 | 26.16 | -0.269% | 1,000 | +0.057% |
| 2023-06-02 | 26.15 | 26.40 | 26.15 | 26.23 | +0.887% | 1,431 | -0.212% |
| 2023-06-01 | 25.61 | 26.00 | 25.55 | 26.00 | +1.796% | 3,736 | +0.673% |
| 2023-05-31 | 25.94 | 25.94 | 25.44 | 25.54 | -1.118% | 3,290 | +2.482% |
| 2023-05-30 | 25.60 | 25.82 | 25.60 | 25.82 | -0.522% | 359 | +1.336% |
| 2023-05-26 | 25.96 | 25.96 | 25.96 | 25.96 | +0.893% | 77 | +0.807% |
| 2023-05-25 | 25.73 | 25.73 | 25.73 | 25.73 | -0.442% | 4 | +1.707% |
| 2023-05-24 | 25.83 | 25.84 | 25.83 | 25.84 | -0.825% | 142 | +1.257% |
| 2023-05-23 | 26.06 | 26.06 | 26.06 | 26.06 | -1.680% | 106 | +0.422% |
| 2023-05-22 | 26.51 | 26.51 | 26.51 | 26.51 | -0.394% | 85 | -1.265% |
| 2023-05-19 | 26.54 | 26.61 | 26.48 | 26.61 | +1.351% | 370 | -1.654% |
| 2023-05-18 | 26.24 | 26.26 | 26.20 | 26.26 | -0.176% | 284 | -0.325% |
| 2023-05-17 | 26.21 | 26.47 | 26.13 | 26.30 | +0.388% | 52,365 | -0.500% |
| 2023-05-16 | 26.04 | 26.55 | 26.04 | 26.20 | -1.411% | 1,757 | -0.115% |
| 2023-05-15 | 26.27 | 26.57 | 26.27 | 26.57 | +0.739% | 1,836 | -1.524% |
| 2023-05-12 | 26.38 | 26.38 | 26.38 | 26.38 | +0.156% | 228 | -0.796% |
| 2023-05-11 | 26.22 | 26.40 | 26.22 | 26.34 | -0.307% | 1,070 | -0.641% |
| 2023-05-10 | 26.40 | 26.42 | 26.40 | 26.42 | -0.095% | 208 | -0.946% |
| 2023-05-09 | 26.45 | 26.45 | 26.45 | 26.45 | -0.769% | 347 | -1.040% |
| 2023-05-08 | 26.66 | 26.66 | 26.65 | 26.65 | +0.113% | 361 | -1.801% |
| 2023-05-05 | 26.33 | 26.62 | 26.33 | 26.62 | +1.255% | 179 | -1.690% |
| 2023-05-04 | 26.07 | 26.29 | 26.07 | 26.29 | +0.324% | 632 | -0.456% |
| 2023-05-03 | 26.08 | 26.20 | 26.08 | 26.20 | +0.249% | 1,854 | -0.134% |
| 2023-05-02 | 26.29 | 26.39 | 26.10 | 26.14 | -0.985% | 2,825 | +0.115% |
| 2023-05-01 | 26.62 | 26.62 | 26.22 | 26.40 | -0.039% | 3,500 | -0.871% |
| 2023-04-28 | 26.41 | 26.41 | 26.41 | 26.41 | +0.039% | 107 | -0.909% |
| 2023-04-27 | 26.13 | 26.40 | 26.13 | 26.40 | +0.610% | 292 | -0.871% |
| 2023-04-26 | 26.05 | 26.24 | 26.04 | 26.24 | +0.613% | 401 | -0.267% |
| 2023-04-25 | 26.03 | 26.38 | 26.03 | 26.08 | -1.575% | 1,855 | +0.345% |
| 2023-04-24 | 26.13 | 26.50 | 26.13 | 26.50 | +0.216% | 119 | -1.235% |
| 2023-04-21 | 26.44 | 26.44 | 26.44 | 26.44 | +0.398% | 3 | -1.021% |
| 2023-04-20 | 26.08 | 26.59 | 26.08 | 26.34 | -0.042% | 1,820 | -0.628% |
| 2023-04-19 | 26.35 | 26.35 | 26.35 | 26.35 | -0.241% | 97 | -0.669% |
| 2023-04-18 | 26.17 | 26.41 | 26.17 | 26.41 | +0.456% | 349 | -0.909% |
| 2023-04-17 | 26.12 | 26.46 | 26.00 | 26.29 | 0.000% | 4,997 | -0.456% |
| 2023-04-14 | 26.52 | 26.52 | 26.29 | 26.29 | -0.643% | 143 | -0.456% |
| 2023-04-13 | 26.23 | 26.46 | 26.21 | 26.46 | +1.809% | 737 | -1.097% |
| 2023-04-12 | 25.97 | 26.01 | 25.96 | 25.99 | +0.503% | 2,071 | +0.693% |
| 2023-04-11 | 25.84 | 25.86 | 25.84 | 25.86 | +0.328% | 1,115 | +1.199% |
| 2023-04-10 | 25.53 | 25.78 | 25.53 | 25.78 | -0.346% | 207 | +1.531% |
| 2023-04-06 | 25.86 | 25.86 | 25.86 | 25.86 | +0.330% | 29 | +1.179% |
| 2023-04-05 | 26.11 | 26.11 | 25.78 | 25.78 | -0.213% | 382 | +1.513% |
| 2023-04-04 | 25.86 | 26.00 | 25.84 | 25.84 | +0.097% | 492 | +1.297% |
| 2023-04-03 | 25.87 | 26.00 | 25.81 | 25.81 | +0.663% | 686 | +1.395% |
| 2023-03-31 | 25.60 | 25.64 | 25.60 | 25.64 | +0.451% | 648 | +2.067% |
| 2023-03-30 | 25.37 | 25.68 | 25.37 | 25.52 | +0.929% | 3,100 | +2.527% |
| 2023-03-29 | 25.23 | 25.29 | 25.16 | 25.29 | +1.059% | 381 | +3.480% |
| 2023-03-28 | 25.12 | 25.12 | 25.02 | 25.02 | +0.020% | 226 | +4.575% |
| 2023-03-27 | 25.14 | 25.14 | 24.90 | 25.02 | +0.806% | 589 | +4.596% |
| 2023-03-24 | 24.68 | 24.82 | 24.68 | 24.82 | -0.341% | 497 | +5.439% |
| 2023-03-23 | 25.18 | 25.45 | 24.76 | 24.91 | +0.041% | 2,495 | +5.079% |
| 2023-03-22 | 24.97 | 25.12 | 24.72 | 24.89 | +0.177% | 2,774 | +5.122% |
| 2023-03-21 | 24.77 | 24.85 | 24.77 | 24.85 | +0.958% | 347 | +5.309% |
| 2023-03-20 | 24.39 | 24.61 | 24.39 | 24.61 | +0.654% | 596 | +6.317% |
| 2023-03-17 | 24.44 | 24.47 | 24.29 | 24.45 | -0.814% | 2,777,772 | +7.013% |
| 2023-03-16 | 24.69 | 24.69 | 24.66 | 24.66 | +1.545% | 318 | +6.141% |
| 2023-03-15 | 24.18 | 24.28 | 23.86 | 24.28 | -3.116% | 3,211 | +7.781% |
| 2023-03-14 | 24.98 | 25.12 | 24.89 | 25.06 | +0.841% | 9,653 | +4.423% |
| 2023-03-13 | 24.76 | 24.85 | 24.63 | 24.85 | -0.689% | 882 | +5.300% |
| 2023-03-10 | 25.30 | 25.30 | 24.84 | 25.02 | -0.891% | 20,310 | +4.575% |
| 2023-03-09 | 25.73 | 25.73 | 25.02 | 25.25 | -0.337% | 2,624 | +3.644% |
| 2023-03-08 | 25.34 | 25.34 | 25.34 | 25.34 | +0.389% | 71 | +3.294% |
| 2023-03-07 | 25.24 | 25.24 | 25.24 | 25.24 | -1.829% | 87 | +3.696% |
| 2023-03-06 | 25.57 | 25.71 | 25.57 | 25.71 | +0.565% | 6,731 | +1.799% |
| 2023-03-03 | 25.49 | 25.56 | 25.49 | 25.56 | +1.299% | 184 | +2.375% |
| 2023-03-02 | 25.24 | 25.24 | 25.24 | 25.24 | +0.212% | 292 | +3.705% |
| 2023-03-01 | 25.29 | 25.29 | 25.18 | 25.18 | +0.502% | 271 | +3.925% |
| 2023-02-28 | 25.16 | 25.26 | 25.06 | 25.06 | -0.674% | 8,411 | +4.446% |
| 2023-02-27 | 25.18 | 25.41 | 25.14 | 25.23 | +1.236% | 73,296 | +3.743% |
| 2023-02-24 | 24.89 | 24.92 | 24.82 | 24.92 | -2.091% | 1,877 | +5.025% |
| 2023-02-23 | 25.35 | 25.45 | 25.13 | 25.45 | +0.754% | 1,617 | +2.829% |
| 2023-02-22 | 25.26 | 25.26 | 25.26 | 25.26 | -0.533% | 212 | +3.604% |
| 2023-02-21 | 25.39 | 25.39 | 25.39 | 25.39 | -1.055% | 165 | +3.052% |
| 2023-02-17 | 25.67 | 25.67 | 25.67 | 25.67 | -0.056% | 104 | +1.965% |
| 2023-02-16 | 25.66 | 25.68 | 25.66 | 25.68 | -0.349% | 637 | +1.908% |
| 2023-02-15 | 25.59 | 25.77 | 25.56 | 25.77 | -0.617% | 1,801 | +1.552% |
| 2023-02-14 | 25.82 | 25.93 | 25.82 | 25.93 | +0.154% | 439 | +0.926% |
| 2023-02-13 | 25.80 | 25.89 | 25.73 | 25.89 | +0.936% | 1,003 | +1.081% |
| 2023-02-10 | 25.65 | 25.65 | 25.65 | 25.65 | -0.285% | 187 | +2.027% |
| 2023-02-09 | 25.93 | 26.05 | 25.72 | 25.72 | -0.026% | 7,719 | +1.737% |
| 2023-02-08 | 25.68 | 25.76 | 25.61 | 25.73 | -0.541% | 2,083 | +1.710% |
| 2023-02-07 | 25.55 | 25.88 | 25.55 | 25.87 | +0.897% | 470 | +1.160% |
| 2023-02-06 | 25.54 | 25.68 | 25.54 | 25.64 | -1.118% | 7,481 | +2.067% |
| 2023-02-03 | 25.89 | 26.04 | 25.84 | 25.93 | -1.031% | 965 | +0.926% |
| 2023-02-02 | 26.31 | 26.31 | 26.04 | 26.20 | -0.038% | 2,435 | -0.115% |
| 2023-02-01 | 26.21 | 26.21 | 26.21 | 26.21 | +0.846% | 322 | -0.153% |
| 2023-01-31 | 25.74 | 25.99 | 25.74 | 25.99 | +0.464% | 446 | +0.693% |
| 2023-01-30 | 25.90 | 25.90 | 25.85 | 25.87 | -0.653% | 1,935 | +1.160% |
| 2023-01-27 | 25.95 | 26.06 | 25.95 | 26.04 | -0.153% | 2,043 | +0.499% |
| 2023-01-26 | 25.81 | 26.08 | 25.81 | 26.08 | +0.422% | 1,194 | +0.345% |
| 2023-01-25 | 26.03 | 26.05 | 25.97 | 25.97 | +0.045% | 4,387 | +0.769% |
| 2023-01-24 | 26.09 | 26.09 | 25.80 | 25.96 | +0.086% | 728 | +0.814% |
| 2023-01-23 | 25.83 | 25.94 | 25.83 | 25.94 | +0.433% | 377 | +0.901% |
| 2023-01-20 | 25.66 | 25.82 | 25.66 | 25.82 | +0.489% | 197 | +1.338% |
| 2023-01-19 | 25.41 | 25.75 | 25.41 | 25.70 | -0.079% | 37,517 | +1.834% |
| 2023-01-18 | 25.72 | 25.72 | 25.72 | 25.72 | -0.086% | 140 | +1.753% |
| 2023-01-17 | 25.92 | 25.92 | 25.70 | 25.74 | +0.297% | 514 | +1.665% |
| 2023-01-13 | 25.66 | 25.66 | 25.66 | 25.66 | +0.391% | 146 | +1.968% |
| 2023-01-12 | 25.68 | 25.68 | 25.52 | 25.57 | +1.509% | 405 | +2.367% |
| 2023-01-11 | 25.23 | 25.23 | 25.18 | 25.18 | +0.807% | 277 | +3.911% |
| 2023-01-10 | 24.82 | 24.98 | 24.73 | 24.98 | -0.084% | 34,428 | +4.750% |
| 2023-01-09 | 25.04 | 25.04 | 24.97 | 25.00 | +0.661% | 536 | +4.662% |
| 2023-01-06 | 24.42 | 24.84 | 24.42 | 24.84 | +2.496% | 191 | +5.354% |
| 2023-01-05 | 24.10 | 24.41 | 24.07 | 24.23 | -0.839% | 1,725 | +7.984% |
| 2023-01-04 | 24.44 | 24.44 | 24.44 | 24.44 | +1.538% | 94 | +7.079% |
| 2023-01-03 | 24.21 | 24.21 | 23.77 | 24.07 | +0.097% | 153,598 | +8.725% |
| 2022-12-30 | 23.35 | 24.05 | 23.35 | 24.05 | -0.916% | 3,319 | +8.830% |
| 2022-12-29 | 24.36 | 24.36 | 24.12 | 24.27 | +1.915% | 1,083 | +7.833% |
| 2022-12-28 | 23.79 | 24.19 | 23.79 | 23.81 | -1.109% | 101,041 | +9.898% |
| 2022-12-27 | 24.18 | 24.24 | 24.06 | 24.08 | -0.104% | 1,386 | +8.679% |
| 2022-12-23 | 24.11 | 24.11 | 24.11 | 24.11 | +0.773% | 217 | +8.567% |
| 2022-12-22 | 24.10 | 24.10 | 23.56 | 23.92 | -1.334% | 40,484 | +9.406% |
| 2022-12-21 | 24.17 | 24.25 | 24.17 | 24.24 | +1.045% | 2,592 | +7.947% |
| 2022-12-20 | 23.93 | 24.05 | 23.93 | 23.99 | +0.473% | 2,187 | +9.075% |
| 2022-12-19 | 24.13 | 24.13 | 23.86 | 23.88 | -0.542% | 27,599 | +9.591% |
| 2022-12-16 | 24.01 | 24.01 | 24.01 | 24.01 | -0.684% | 60 | +8.998% |
| 2022-12-15 | 24.12 | 24.20 | 24.12 | 24.18 | -2.086% | 31,845 | +8.252% |
| 2022-12-14 | 24.86 | 24.98 | 24.43 | 24.69 | -0.705% | 37,616 | +5.994% |
| 2022-12-13 | 24.90 | 24.90 | 24.87 | 24.87 | +1.781% | 370 | +5.247% |
| 2022-12-12 | 24.43 | 24.43 | 24.43 | 24.43 | +0.108% | 129 | +7.122% |
| 2022-12-09 | 24.48 | 24.60 | 24.40 | 24.40 | +0.200% | 1,455 | +7.237% |
| 2022-12-08 | 24.32 | 24.36 | 24.32 | 24.36 | +0.579% | 2,709 | +7.452% |
| 2022-12-07 | 24.40 | 24.40 | 24.03 | 24.21 | -0.166% | 35,059 | +8.074% |
| 2022-12-06 | 24.13 | 24.25 | 24.13 | 24.25 | -0.513% | 693 | +7.895% |
| 2022-12-05 | 24.38 | 24.38 | 24.38 | 24.38 | -1.395% | 143 | +7.342% |
| 2022-12-02 | 24.84 | 24.84 | 24.73 | 24.73 | -0.121% | 1,267 | +5.844% |
| 2022-12-01 | 24.69 | 24.75 | 24.69 | 24.75 | +0.660% | 3,937 | +5.716% |
| 2022-11-30 | 24.09 | 24.59 | 24.09 | 24.59 | +2.299% | 2,026 | +6.414% |
| 2022-11-29 | 24.02 | 24.04 | 23.84 | 24.04 | -0.021% | 49,441 | +8.860% |
| 2022-11-28 | 24.05 | 24.05 | 24.05 | 24.05 | -1.147% | 154 | +8.838% |
| 2022-11-25 | 24.32 | 24.32 | 24.32 | 24.32 | +0.315% | 3,327 | +7.590% |
| 2022-11-23 | 24.10 | 24.29 | 24.10 | 24.25 | +1.327% | 2,066 | +7.929% |
| 2022-11-22 | 23.76 | 23.93 | 23.73 | 23.93 | +1.264% | 39,578 | +9.361% |
| 2022-11-21 | 23.62 | 23.70 | 23.62 | 23.63 | -1.078% | 1,264 | +10.743% |
| 2022-11-18 | 23.69 | 23.98 | 23.69 | 23.89 | +0.457% | 2,597 | +9.550% |
| 2022-11-17 | 23.69 | 23.83 | 23.60 | 23.78 | -0.639% | 2,396 | +10.050% |
| 2022-11-16 | 24.20 | 24.20 | 23.81 | 23.93 | -0.356% | 1,183 | +9.347% |
| 2022-11-15 | 24.09 | 24.09 | 23.98 | 24.02 | +0.689% | 3,511 | +8.957% |
| 2022-11-14 | 23.95 | 23.95 | 23.85 | 23.85 | -0.629% | 2,696 | +9.708% |
| 2022-11-11 | 23.93 | 24.01 | 23.86 | 24.01 | +2.238% | 6,221 | +9.017% |
| 2022-11-10 | 23.35 | 23.48 | 23.30 | 23.48 | +5.009% | 1,584 | +11.457% |
| 2022-11-09 | 22.56 | 22.56 | 22.36 | 22.36 | -1.454% | 2,522 | +17.039% |
| 2022-11-08 | 22.74 | 22.83 | 22.47 | 22.69 | +1.159% | 29,379 | +15.337% |
| 2022-11-07 | 22.30 | 22.43 | 22.30 | 22.43 | +0.358% | 3,765 | +16.674% |
| 2022-11-04 | 22.19 | 22.35 | 21.98 | 22.35 | +3.894% | 14,361 | +17.092% |
| 2022-11-03 | 21.31 | 21.51 | 21.31 | 21.51 | -0.774% | 1,711 | +21.651% |
| 2022-11-02 | 21.84 | 21.96 | 21.68 | 21.68 | -1.544% | 3,268 | +20.710% |
| 2022-11-01 | 21.88 | 22.02 | 21.88 | 22.02 | +0.963% | 1,571 | +18.847% |
| 2022-10-31 | 21.66 | 21.81 | 21.66 | 21.81 | -0.954% | 706 | +19.991% |
| 2022-10-28 | 22.02 | 22.02 | 21.94 | 22.02 | +0.870% | 453 | +18.847% |
| 2022-10-27 | 21.88 | 21.88 | 21.76 | 21.83 | -0.637% | 785 | +19.881% |
| 2022-10-26 | 21.97 | 21.97 | 21.94 | 21.97 | +0.919% | 1,035 | +19.117% |
| 2022-10-25 | 21.53 | 21.77 | 21.53 | 21.77 | +2.159% | 3,419 | +20.211% |
| 2022-10-24 | 21.31 | 21.31 | 21.28 | 21.31 | -0.187% | 686 | +22.806% |
| 2022-10-21 | 20.69 | 21.35 | 20.69 | 21.35 | +1.618% | 1,085 | +22.576% |
| 2022-10-20 | 20.92 | 21.01 | 20.92 | 21.01 | -0.048% | 811 | +24.560% |
| 2022-10-19 | 20.92 | 21.02 | 20.92 | 21.02 | -0.989% | 675 | +24.500% |
| 2022-10-18 | 21.25 | 21.33 | 21.23 | 21.23 | +0.521% | 638 | +23.269% |
| 2022-10-17 | 21.05 | 21.12 | 21.05 | 21.12 | +2.952% | 1,502 | +23.911% |
| 2022-10-14 | 20.78 | 20.78 | 20.51 | 20.51 | -2.219% | 9,994 | +27.569% |
| 2022-10-13 | 20.98 | 20.98 | 20.90 | 20.98 | +2.242% | 520 | +24.738% |
| 2022-10-12 | 20.52 | 20.52 | 20.52 | 20.52 | -1.346% | 187 | +27.534% |
| 2022-10-11 | 20.91 | 21.22 | 20.80 | 20.80 | 0.000% | 5,503 | +25.817% |
| 2022-10-10 | 20.96 | 20.96 | 20.80 | 20.80 | -0.359% | 322 | +25.817% |
| 2022-10-07 | 21.09 | 21.09 | 20.88 | 20.88 | -1.649% | 242 | +25.365% |
| 2022-10-06 | 21.25 | 21.34 | 21.23 | 21.23 | -1.588% | 1,683 | +23.298% |
| 2022-10-05 | 21.57 | 21.57 | 21.57 | 21.57 | -0.998% | 86 | +21.340% |
| 2022-10-04 | 21.67 | 21.79 | 21.67 | 21.79 | +3.789% | 330 | +20.129% |
| 2022-10-03 | 20.79 | 20.99 | 20.78 | 20.99 | +2.189% | 937 | +24.681% |
| 2022-09-30 | 20.70 | 20.70 | 20.54 | 20.54 | -0.677% | 1,971 | +27.410% |
| 2022-09-29 | 20.34 | 20.68 | 20.34 | 20.68 | -2.865% | 1,240 | +26.547% |
| 2022-09-28 | 20.81 | 21.44 | 20.81 | 21.29 | +4.286% | 36,497 | +22.922% |
| 2022-09-27 | 20.66 | 20.77 | 20.41 | 20.41 | -1.185% | 24,155 | +28.190% |
| 2022-09-26 | 20.54 | 20.69 | 20.54 | 20.66 | -0.817% | 2,034 | +26.671% |
| 2022-09-23 | 21.16 | 21.16 | 20.83 | 20.83 | -3.968% | 401 | +25.636% |
| 2022-09-22 | 21.51 | 21.69 | 21.51 | 21.69 | +0.887% | 36,585 | +20.651% |
| 2022-09-21 | 21.80 | 21.80 | 21.50 | 21.50 | -1.474% | 1,661 | +21.721% |
| 2022-09-20 | 21.88 | 21.88 | 21.72 | 21.82 | -1.393% | 2,501 | +19.926% |
| 2022-09-19 | 22.27 | 22.27 | 22.13 | 22.13 | -0.842% | 536 | +18.256% |
| 2022-09-16 | 22.39 | 22.39 | 22.32 | 22.32 | -0.232% | 132 | +17.260% |
| 2022-09-15 | 22.61 | 22.61 | 22.37 | 22.37 | -1.113% | 1,657 | +16.987% |
| 2022-09-14 | 22.62 | 22.62 | 22.62 | 22.62 | +0.338% | 131 | +15.685% |
| 2022-09-13 | 22.55 | 22.55 | 22.55 | 22.55 | -3.444% | 95 | +16.076% |
| 2022-09-12 | 23.51 | 23.51 | 23.28 | 23.35 | +1.327% | 599 | +12.079% |
| 2022-09-09 | 23.04 | 23.04 | 23.04 | 23.04 | +2.445% | 174 | +13.566% |
| 2022-09-08 | 22.50 | 22.50 | 22.49 | 22.49 | +0.188% | 905 | +16.342% |
| 2022-09-07 | 22.21 | 22.45 | 22.21 | 22.45 | +0.879% | 2,285 | +16.561% |
| 2022-09-06 | 22.48 | 22.55 | 22.26 | 22.26 | -0.153% | 27,026 | +17.586% |
| 2022-09-02 | 22.80 | 22.80 | 22.29 | 22.29 | -1.040% | 8,170 | +17.407% |
| 2022-09-01 | 22.52 | 22.52 | 22.52 | 22.52 | -1.382% | 197 | +16.186% |
| 2022-08-31 | 22.84 | 22.84 | 22.84 | 22.84 | -0.349% | 373 | +14.580% |
| 2022-08-30 | 23.18 | 23.18 | 22.92 | 22.92 | -0.607% | 952 | +14.180% |
| 2022-08-29 | 23.18 | 23.18 | 23.06 | 23.06 | -0.481% | 864 | +13.487% |
| 2022-08-26 | 23.55 | 23.55 | 23.17 | 23.17 | -2.472% | 1,707 | +12.941% |
| 2022-08-25 | 23.63 | 23.76 | 23.63 | 23.76 | +0.831% | 2,393 | +10.149% |
| 2022-08-24 | 23.44 | 23.56 | 23.44 | 23.56 | +0.611% | 518 | +11.063% |
| 2022-08-23 | 23.53 | 23.67 | 23.42 | 23.42 | +0.085% | 854 | +11.742% |
| 2022-08-22 | 23.55 | 23.55 | 23.40 | 23.40 | -2.358% | 1,100 | +11.838% |
| 2022-08-19 | 23.70 | 24.24 | 23.70 | 23.96 | -0.848% | 5,088 | +9.201% |
| 2022-08-18 | 24.17 | 24.23 | 24.17 | 24.17 | -0.371% | 2,093 | +8.275% |
| 2022-08-17 | 24.47 | 24.50 | 24.26 | 24.26 | -0.655% | 1,318 | +7.873% |
| 2022-08-16 | 24.47 | 24.77 | 24.42 | 24.42 | -0.123% | 1,946 | +7.166% |
| 2022-08-15 | 24.54 | 24.77 | 24.45 | 24.45 | -0.529% | 2,984 | +7.035% |
| 2022-08-12 | 24.54 | 24.58 | 24.54 | 24.58 | +0.820% | 461 | +6.469% |
| 2022-08-11 | 24.47 | 24.85 | 24.38 | 24.38 | +0.567% | 1,504 | +7.342% |
| 2022-08-10 | 24.41 | 24.43 | 23.91 | 24.24 | +0.591% | 45,492 | +7.951% |
| 2022-08-09 | 24.15 | 24.15 | 24.10 | 24.10 | -0.578% | 208 | +8.589% |
| 2022-08-08 | 24.23 | 24.24 | 24.23 | 24.24 | +0.414% | 1,809 | +7.962% |
| 2022-08-05 | 24.14 | 24.14 | 24.14 | 24.14 | -0.842% | 103 | +8.409% |
| 2022-08-04 | 24.34 | 24.34 | 24.34 | 24.34 | +0.662% | 148 | +7.496% |
| 2022-08-03 | 24.18 | 24.18 | 24.18 | 24.18 | +0.228% | 53 | +8.208% |
| 2022-08-02 | 24.13 | 24.13 | 24.13 | 24.13 | -1.309% | 96 | +8.454% |
| 2022-08-01 | 24.36 | 24.45 | 24.36 | 24.45 | +0.469% | 393 | +7.035% |
| 2022-07-29 | 24.31 | 24.34 | 24.31 | 24.34 | +0.916% | 562 | +7.537% |
| 2022-07-28 | 23.69 | 24.11 | 23.69 | 24.11 | +0.647% | 393 | +8.522% |
| 2022-07-27 | 23.65 | 23.96 | 23.65 | 23.96 | +1.979% | 664 | +9.224% |
| 2022-07-26 | 23.30 | 23.50 | 23.30 | 23.50 | -1.032% | 2,389 | +11.385% |
| 2022-07-25 | 23.74 | 23.74 | 23.74 | 23.74 | +0.811% | 215 | +10.236% |
| 2022-07-22 | 23.55 | 23.55 | 23.55 | 23.55 | -0.334% | 174 | +11.130% |
| 2022-07-21 | 23.63 | 23.63 | 23.63 | 23.63 | +1.299% | 143 | +10.759% |
| 2022-07-20 | 23.39 | 23.39 | 23.19 | 23.32 | -0.554% | 945 | +12.197% |
| 2022-07-19 | 23.44 | 23.45 | 23.28 | 23.45 | +2.200% | 1,627 | +11.575% |
| 2022-07-18 | 22.95 | 22.95 | 22.95 | 22.95 | +0.790% | 228 | +14.031% |
| 2022-07-15 | 22.77 | 22.77 | 22.77 | 22.77 | +1.698% | 104 | +14.931% |
| 2022-07-14 | 22.34 | 22.39 | 21.94 | 22.39 | -0.885% | 2,283 | +16.883% |
| 2022-07-13 | 22.64 | 22.99 | 22.59 | 22.59 | -0.640% | 3,077 | +15.848% |
| 2022-07-12 | 22.74 | 22.74 | 22.74 | 22.74 | +0.019% | 79 | +15.106% |
| 2022-07-11 | 22.70 | 22.80 | 22.70 | 22.73 | -1.652% | 1,081 | +15.128% |
| 2022-07-08 | 23.07 | 23.11 | 23.07 | 23.11 | +0.334% | 3,238 | +13.226% |
| 2022-07-07 | 23.07 | 23.07 | 23.02 | 23.04 | +1.679% | 15,016 | +13.604% |
| 2022-07-06 | 22.53 | 22.74 | 22.35 | 22.66 | -0.239% | 167,274 | +15.512% |
| 2022-07-05 | 22.47 | 22.94 | 22.42 | 22.71 | -1.116% | 187,539 | +15.236% |
| 2022-07-01 | 22.74 | 22.97 | 22.53 | 22.97 | -1.076% | 226,600 | +13.950% |
| 2022-06-30 | 22.99 | 23.38 | 22.91 | 23.22 | -0.016% | 75,950 | +12.723% |
| 2022-06-29 | 23.36 | 23.36 | 23.22 | 23.22 | -0.599% | 4,832 | +12.705% |
| 2022-06-28 | 23.76 | 23.76 | 23.36 | 23.36 | -0.553% | 1,084 | +12.029% |
| 2022-06-27 | 23.54 | 23.54 | 23.49 | 23.49 | -0.212% | 3,762 | +11.409% |
| 2022-06-24 | 23.54 | 23.54 | 23.54 | 23.54 | +3.020% | 431 | +11.172% |
| 2022-06-23 | 22.88 | 22.88 | 22.85 | 22.85 | -0.436% | 883 | +14.530% |
| 2022-06-22 | 23.06 | 23.06 | 22.95 | 22.95 | -0.821% | 1,401 | +14.031% |
| 2022-06-21 | 23.23 | 23.25 | 23.14 | 23.14 | +0.478% | 683 | +13.094% |
| 2022-06-17 | 23.07 | 23.13 | 23.03 | 23.03 | -1.058% | 958 | +13.634% |
| 2022-06-16 | 23.28 | 23.28 | 23.28 | 23.28 | -1.871% | 234 | +12.432% |
| 2022-06-15 | 23.53 | 23.72 | 23.53 | 23.72 | +1.602% | 1,197 | +10.329% |
| 2022-06-14 | 23.55 | 23.55 | 23.35 | 23.35 | -0.866% | 742 | +12.096% |
| 2022-06-13 | 23.71 | 23.89 | 23.55 | 23.55 | -3.007% | 2,579 | +11.125% |
| 2022-06-10 | 24.52 | 24.53 | 24.28 | 24.28 | -2.724% | 742 | +7.784% |
| 2022-06-09 | 25.24 | 25.24 | 24.96 | 24.96 | -1.461% | 1,159 | +4.848% |
| 2022-06-08 | 25.43 | 25.43 | 25.33 | 25.33 | -1.835% | 958 | +3.316% |
| 2022-06-07 | 25.61 | 25.80 | 25.61 | 25.80 | +0.107% | 4,116 | +1.420% |
| 2022-06-06 | 26.20 | 26.20 | 25.78 | 25.78 | +0.563% | 439 | +1.529% |
| 2022-06-03 | 25.47 | 25.63 | 25.41 | 25.63 | -1.446% | 869 | +2.101% |
| 2022-06-02 | 25.88 | 26.01 | 25.88 | 26.01 | +2.272% | 591 | +0.624% |
| 2022-06-01 | 25.40 | 25.67 | 25.40 | 25.43 | -1.549% | 1,343 | +2.910% |
| 2022-05-31 | 25.82 | 25.83 | 25.82 | 25.83 | +0.506% | 407 | +1.316% |
| 2022-05-27 | 25.71 | 25.93 | 25.67 | 25.70 | +0.077% | 2,531 | +1.829% |
| 2022-05-26 | 25.68 | 25.68 | 25.68 | 25.68 | +1.784% | 121 | +1.907% |
| 2022-05-25 | 25.41 | 25.41 | 25.23 | 25.23 | +0.079% | 847 | +3.726% |
| 2022-05-24 | 25.25 | 25.25 | 25.21 | 25.21 | -0.198% | 664 | +3.808% |
| 2022-05-23 | 24.66 | 25.26 | 24.66 | 25.26 | +1.040% | 809 | +3.603% |
| 2022-05-20 | 24.67 | 25.00 | 24.67 | 25.00 | +1.215% | 939 | +4.680% |
| 2022-05-19 | 24.77 | 24.77 | 24.70 | 24.70 | +0.447% | 586 | +5.951% |
| 2022-05-18 | 24.59 | 24.59 | 24.59 | 24.59 | -2.457% | 165 | +6.425% |
| 2022-05-17 | 25.35 | 25.35 | 25.21 | 25.21 | +2.561% | 293 | +3.810% |
| 2022-05-16 | 24.77 | 24.77 | 24.58 | 24.58 | -0.466% | 1,266 | +6.469% |
| 2022-05-13 | 24.48 | 24.70 | 24.39 | 24.70 | +2.806% | 23,773 | +5.973% |
| 2022-05-12 | 24.16 | 24.16 | 24.02 | 24.02 | -0.549% | 166 | +8.946% |
| 2022-05-11 | 24.41 | 24.48 | 24.04 | 24.15 | -0.359% | 23,575 | +8.348% |
| 2022-05-10 | 24.36 | 24.45 | 24.16 | 24.24 | +0.544% | 1,408 | +7.958% |
| 2022-05-09 | 24.04 | 24.28 | 23.65 | 24.11 | -2.736% | 1,335 | +8.546% |
| 2022-05-06 | 24.86 | 24.86 | 24.64 | 24.79 | -0.736% | 1,222 | +5.576% |
| 2022-05-05 | 25.18 | 25.18 | 24.84 | 24.97 | -3.473% | 9,896 | +4.799% |
| 2022-05-04 | 25.30 | 25.87 | 25.17 | 25.87 | +1.788% | 1,142 | +1.159% |
| 2022-05-03 | 25.41 | 25.56 | 25.34 | 25.42 | +1.168% | 4,339 | +2.968% |
| 2022-05-02 | 24.98 | 25.12 | 24.98 | 25.12 | -0.856% | 570 | +4.170% |
| 2022-04-29 | 25.57 | 25.57 | 25.34 | 25.34 | -0.552% | 598 | +3.278% |
| 2022-04-28 | 25.48 | 25.48 | 25.48 | 25.48 | +1.191% | 529 | +2.708% |
| 2022-04-27 | 25.18 | 25.18 | 25.18 | 25.18 | +0.519% | 763 | +3.932% |
| 2022-04-26 | 25.19 | 25.19 | 25.05 | 25.05 | -3.053% | 3,832 | +4.471% |
| 2022-04-25 | 25.71 | 25.84 | 25.71 | 25.84 | -0.082% | 200 | +1.282% |
| 2022-04-22 | 26.13 | 26.14 | 25.86 | 25.86 | -1.918% | 1,791 | +1.199% |
| 2022-04-21 | 26.37 | 26.37 | 26.37 | 26.37 | -1.194% | 72 | -0.743% |
| 2022-04-20 | 26.68 | 26.89 | 26.68 | 26.68 | +0.912% | 39,740 | -1.928% |
| 2022-04-19 | 26.43 | 26.48 | 26.43 | 26.44 | +0.155% | 32,610 | -1.034% |
| 2022-04-18 | 26.25 | 26.42 | 26.23 | 26.40 | -0.104% | 747 | -0.881% |
| 2022-04-14 | 26.55 | 26.72 | 26.43 | 26.43 | -0.797% | 1,313 | -0.984% |
| 2022-04-13 | 26.49 | 26.64 | 26.49 | 26.64 | +1.161% | 287 | -1.773% |
| 2022-04-12 | 26.66 | 26.66 | 26.21 | 26.34 | -0.884% | 2,329 | -0.633% |
| 2022-04-11 | 26.49 | 26.57 | 26.48 | 26.57 | -0.873% | 1,480 | -1.511% |
| 2022-04-08 | 26.85 | 26.85 | 26.81 | 26.81 | +0.021% | 337 | -2.371% |
| 2022-04-07 | 26.93 | 26.93 | 26.80 | 26.80 | +0.029% | 910 | -2.351% |
| 2022-04-06 | 26.69 | 26.79 | 26.27 | 26.79 | -1.106% | 1,358 | -2.323% |
| 2022-04-05 | 27.09 | 27.09 | 27.09 | 27.09 | -1.376% | 205 | -3.403% |
| 2022-04-04 | 27.51 | 27.51 | 27.19 | 27.47 | +0.475% | 118,127 | -4.732% |
| 2022-04-01 | 27.28 | 27.34 | 27.19 | 27.34 | 0.000% | 3,749 | -4.279% |
| 2022-03-31 | 27.35 | 27.53 | 27.17 | 27.34 | -0.037% | 39,318 | -4.279% |
| 2022-03-30 | 27.55 | 27.55 | 27.35 | 27.35 | -0.894% | 1,615 | -4.314% |
| 2022-03-29 | 27.64 | 27.66 | 27.54 | 27.60 | +2.036% | 1,174 | -5.170% |
| 2022-03-28 | 27.11 | 27.11 | 26.79 | 27.05 | -0.239% | 3,090 | -3.239% |
| 2022-03-25 | 27.03 | 27.20 | 26.98 | 27.11 | +0.411% | 1,079 | -3.471% |
| 2022-03-24 | 26.97 | 27.15 | 26.93 | 27.00 | +0.822% | 853 | -3.074% |
| 2022-03-23 | 26.96 | 26.96 | 26.78 | 26.78 | -1.705% | 649 | -2.278% |
| 2022-03-22 | 27.13 | 27.25 | 27.13 | 27.24 | +0.501% | 558 | -3.944% |
| 2022-03-21 | 26.65 | 27.20 | 26.65 | 27.11 | -0.592% | 1,518 | -3.462% |
| 2022-03-18 | 27.40 | 27.40 | 27.27 | 27.27 | +0.963% | 3,385 | -4.034% |
| 2022-03-17 | 27.01 | 27.01 | 27.01 | 27.01 | +0.463% | 386 | -3.110% |
| 2022-03-16 | 26.87 | 26.89 | 26.46 | 26.89 | +3.358% | 1,254 | -2.662% |
| 2022-03-15 | 26.06 | 26.06 | 25.90 | 26.01 | +0.912% | 501 | +0.607% |
| 2022-03-14 | 25.79 | 25.79 | 25.75 | 25.78 | +1.325% | 324 | +1.525% |
| 2022-03-11 | 25.94 | 25.94 | 25.44 | 25.44 | -1.050% | 2,863 | +2.869% |
| 2022-03-10 | 26.08 | 26.10 | 25.71 | 25.71 | -1.381% | 1,531 | +1.789% |
| 2022-03-09 | 26.17 | 26.17 | 26.07 | 26.07 | +3.125% | 12,343 | +0.384% |
| 2022-03-08 | 25.35 | 25.35 | 25.02 | 25.28 | +1.150% | 1,739 | +3.521% |
| 2022-03-07 | 25.14 | 25.14 | 24.99 | 24.99 | -1.965% | 792 | +4.711% |
| 2022-03-04 | 25.84 | 25.88 | 25.49 | 25.49 | -3.397% | 2,919 | +2.654% |
| 2022-03-03 | 26.61 | 26.94 | 26.39 | 26.39 | -2.530% | 756 | -0.834% |
| 2022-03-02 | 27.07 | 27.07 | 27.07 | 27.07 | +1.127% | 593 | -3.343% |
| 2022-03-01 | 26.80 | 26.90 | 26.54 | 26.77 | -1.424% | 6,845 | -2.253% |
| 2022-02-28 | 27.30 | 27.30 | 27.16 | 27.16 | -2.168% | 842 | -3.645% |
| 2022-02-25 | 27.36 | 27.80 | 27.36 | 27.76 | +3.319% | 2,195 | -5.734% |
| 2022-02-24 | 26.87 | 26.87 | 26.87 | 26.87 | -1.611% | 268 | -2.605% |
| 2022-02-23 | 27.50 | 27.70 | 27.31 | 27.31 | -0.799% | 2,080 | -4.174% |
| 2022-02-22 | 27.64 | 27.64 | 27.53 | 27.53 | -1.184% | 755 | -4.940% |
| 2022-02-18 | 28.18 | 28.18 | 27.86 | 27.86 | -0.677% | 836 | -6.066% |
| 2022-02-17 | 28.32 | 28.32 | 28.05 | 28.05 | -1.337% | 449 | -6.702% |
| 2022-02-16 | 28.45 | 28.79 | 28.35 | 28.43 | -0.140% | 2,554 | -7.949% |
| 2022-02-15 | 28.33 | 28.47 | 28.33 | 28.47 | +2.447% | 869 | -8.078% |
| 2022-02-14 | 28.38 | 28.38 | 27.79 | 27.79 | -0.715% | 683 | -5.829% |
| 2022-02-11 | 28.40 | 28.40 | 27.99 | 27.99 | -1.374% | 571 | -6.502% |
| 2022-02-10 | 28.89 | 28.89 | 28.38 | 28.38 | -1.149% | 442 | -7.787% |
| 2022-02-09 | 29.09 | 29.09 | 28.70 | 28.71 | +1.592% | 4,177 | -8.847% |
| 2022-02-08 | 28.26 | 28.26 | 28.26 | 28.26 | +0.426% | 271 | -7.396% |
| 2022-02-07 | 28.32 | 28.48 | 28.14 | 28.14 | -0.106% | 1,673 | -7.001% |
| 2022-02-04 | 28.54 | 28.54 | 28.17 | 28.17 | -0.342% | 2,201 | -7.100% |
| 2022-02-03 | 28.30 | 28.30 | 28.15 | 28.27 | -1.469% | 993 | -7.417% |
| 2022-02-02 | 28.66 | 28.83 | 28.23 | 28.69 | +0.996% | 2,186 | -8.777% |
| 2022-02-01 | 28.15 | 28.41 | 28.07 | 28.41 | +1.555% | 1,596 | -7.868% |
| 2022-01-31 | 28.04 | 28.16 | 27.97 | 27.97 | +1.635% | 1,773 | -6.435% |
| 2022-01-28 | 27.58 | 27.58 | 27.52 | 27.52 | +0.073% | 805 | -4.906% |
| 2022-01-27 | 27.58 | 27.75 | 27.50 | 27.50 | -1.150% | 1,378 | -4.836% |
| 2022-01-26 | 28.26 | 28.26 | 27.82 | 27.82 | -0.458% | 2,883 | -5.931% |
| 2022-01-25 | 27.95 | 27.95 | 27.95 | 27.95 | -0.612% | 193 | -6.362% |
| 2022-01-24 | 27.93 | 28.12 | 27.82 | 28.12 | -0.636% | 2,623 | -6.935% |
| 2022-01-21 | 28.59 | 28.59 | 28.30 | 28.30 | -1.118% | 651 | -7.527% |
| 2022-01-20 | 28.95 | 29.23 | 28.62 | 28.62 | -0.659% | 1,997 | -8.560% |
| 2022-01-19 | 29.22 | 29.25 | 28.81 | 28.81 | +0.035% | 719 | -9.163% |
| 2022-01-18 | 28.95 | 29.03 | 28.80 | 28.80 | -1.934% | 1,024 | -9.132% |
| 2022-01-14 | 29.25 | 29.52 | 29.12 | 29.37 | +0.335% | 1,211 | -10.890% |
| 2022-01-13 | 29.96 | 30.00 | 29.27 | 29.27 | -1.381% | 961 | -10.591% |
| 2022-01-12 | 29.75 | 29.75 | 29.68 | 29.68 | +1.713% | 2,321 | -11.826% |
| 2022-01-11 | 29.02 | 29.18 | 29.02 | 29.18 | +1.109% | 763 | -10.315% |
| 2022-01-10 | 28.91 | 28.91 | 28.76 | 28.86 | -1.535% | 1,172 | -9.321% |
| 2022-01-07 | 29.42 | 29.45 | 29.09 | 29.31 | +1.034% | 2,797 | -10.713% |
| 2022-01-06 | 29.37 | 29.43 | 29.01 | 29.01 | -0.990% | 944 | -9.790% |
| 2022-01-05 | 29.62 | 29.91 | 29.30 | 29.30 | -0.543% | 11,631 | -10.683% |
| 2022-01-04 | 29.76 | 29.76 | 29.46 | 29.46 | -0.090% | 71,611 | -11.168% |
| 2022-01-03 | 29.57 | 29.63 | 29.49 | 29.49 | 0.000% | 1,364 | -11.248% |