CATH
Global X S&P 500 Catholic Values ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:25 PM EDT
91.47USD+0.694%(+0.63)26,363
CATH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 91.75 | 91.78 | 91.39 | 91.48 | +0.705% | 26,363 | 0.000% |
| 2026-10-01 | 90.84 | 91.00 | 90.31 | 90.84 | +0.176% | 96,837 | +0.705% |
| 2026-09-30 | 91.23 | 91.40 | 90.64 | 90.68 | -0.133% | 89,852 | +0.882% |
| 2026-09-29 | 90.97 | 90.98 | 90.58 | 90.80 | -0.153% | 55,566 | +0.748% |
| 2026-09-28 | 91.40 | 91.40 | 90.85 | 90.94 | -0.721% | 37,383 | +0.594% |
| 2026-09-25 | 91.25 | 91.68 | 90.94 | 91.60 | +0.599% | 42,404 | -0.131% |
| 2026-09-24 | 90.67 | 91.21 | 90.57 | 91.05 | -0.112% | 70,637 | +0.467% |
| 2026-09-23 | 91.85 | 91.85 | 91.09 | 91.16 | -0.830% | 30,080 | +0.355% |
| 2026-09-22 | 92.28 | 92.28 | 91.86 | 91.92 | -0.011% | 38,110 | -0.479% |
| 2026-09-21 | 91.21 | 92.08 | 91.12 | 91.93 | +1.479% | 24,437 | -0.490% |
| 2026-09-18 | 90.61 | 90.64 | 90.28 | 90.59 | +0.067% | 50,854 | +0.982% |
| 2026-09-17 | 90.61 | 90.61 | 90.25 | 90.53 | +1.107% | 20,073 | +1.050% |
| 2026-09-16 | 90.32 | 90.43 | 89.17 | 89.54 | -0.513% | 44,773 | +2.169% |
| 2026-09-15 | 90.45 | 90.45 | 89.89 | 90.00 | -0.584% | 32,552 | +1.644% |
| 2026-09-14 | 90.26 | 90.71 | 90.19 | 90.53 | -0.387% | 34,004 | +1.051% |
| 2026-09-11 | 91.08 | 91.08 | 90.81 | 90.88 | +0.855% | 17,627 | +0.660% |
| 2026-09-10 | 90.21 | 90.36 | 90.00 | 90.11 | -0.607% | 33,661 | +1.521% |
| 2026-09-09 | 91.06 | 91.06 | 90.53 | 90.66 | -0.470% | 42,949 | +0.904% |
| 2026-09-08 | 91.77 | 91.77 | 91.09 | 91.09 | -0.839% | 21,381 | +0.431% |
| 2026-09-04 | 92.10 | 92.19 | 91.78 | 91.86 | -0.367% | 7,058 | -0.412% |
| 2026-09-03 | 91.54 | 92.33 | 91.54 | 92.20 | +1.081% | 9,522 | -0.778% |
| 2026-09-02 | 90.91 | 91.34 | 90.81 | 91.21 | +0.509% | 21,540 | +0.295% |
| 2026-09-01 | 90.68 | 91.14 | 90.63 | 90.75 | -0.786% | 47,183 | +0.805% |
| 2026-08-31 | 91.48 | 91.49 | 91.28 | 91.47 | -0.245% | 98,025 | +0.012% |
| 2026-08-28 | 92.05 | 92.32 | 91.56 | 91.69 | -0.186% | 11,685 | -0.233% |
| 2026-08-27 | 91.57 | 91.99 | 91.49 | 91.86 | +0.789% | 89,978 | -0.418% |
| 2026-08-26 | 90.99 | 91.28 | 90.99 | 91.15 | +0.105% | 8,790 | +0.367% |
| 2026-08-25 | 91.11 | 91.31 | 90.84 | 91.05 | +0.198% | 62,276 | +0.472% |
| 2026-08-24 | 91.05 | 91.05 | 90.73 | 90.87 | -0.231% | 78,943 | +0.671% |
| 2026-08-21 | 91.21 | 91.30 | 90.89 | 91.08 | +0.397% | 19,868 | +0.439% |
| 2026-08-20 | 91.22 | 91.32 | 90.66 | 90.72 | -0.780% | 43,288 | +0.838% |
| 2026-08-19 | 91.75 | 91.78 | 91.42 | 91.43 | +0.080% | 14,378 | +0.051% |
| 2026-08-18 | 91.76 | 91.76 | 91.36 | 91.36 | -0.804% | 35,511 | +0.131% |
| 2026-08-17 | 92.58 | 92.65 | 92.10 | 92.10 | -0.431% | 19,973 | -0.674% |
| 2026-08-14 | 92.89 | 93.05 | 92.45 | 92.50 | -0.250% | 29,675 | -1.102% |
| 2026-08-13 | 92.42 | 92.85 | 92.42 | 92.73 | +0.740% | 49,377 | -1.349% |
| 2026-08-12 | 92.29 | 92.61 | 91.97 | 92.05 | +0.218% | 15,585 | -0.619% |
| 2026-08-11 | 92.32 | 92.32 | 91.70 | 91.85 | -0.196% | 9,943 | -0.403% |
| 2026-08-10 | 92.14 | 92.20 | 91.93 | 92.03 | -0.107% | 21,309 | -0.598% |
| 2026-08-07 | 91.85 | 92.25 | 91.85 | 92.13 | +0.652% | 16,357 | -0.704% |
| 2026-08-06 | 91.83 | 91.90 | 91.44 | 91.53 | -0.227% | 27,870 | -0.056% |
| 2026-08-05 | 92.48 | 92.52 | 91.74 | 91.74 | -0.207% | 73,473 | -0.283% |
| 2026-08-04 | 90.82 | 92.16 | 90.64 | 91.93 | +1.828% | 117,605 | -0.490% |
| 2026-08-03 | 89.26 | 90.38 | 89.26 | 90.28 | +1.632% | 48,784 | +1.329% |
| 2026-07-31 | 88.73 | 89.06 | 88.03 | 88.83 | +0.680% | 25,752 | +2.983% |
| 2026-07-30 | 87.73 | 88.33 | 87.44 | 88.23 | +1.636% | 73,580 | +3.684% |
| 2026-07-29 | 87.86 | 88.27 | 86.79 | 86.81 | -1.475% | 135,231 | +5.380% |
| 2026-07-28 | 87.80 | 88.31 | 87.55 | 88.11 | +0.353% | 31,746 | +3.825% |
| 2026-07-27 | 88.48 | 88.58 | 87.51 | 87.80 | +0.174% | 42,545 | +4.191% |
| 2026-07-24 | 87.57 | 88.23 | 87.56 | 87.65 | +0.028% | 9,568 | +4.372% |
| 2026-07-23 | 87.94 | 87.94 | 87.35 | 87.62 | -1.407% | 47,426 | +4.401% |
| 2026-07-22 | 88.98 | 89.12 | 88.81 | 88.87 | -0.153% | 13,129 | +2.932% |
| 2026-07-21 | 88.90 | 89.06 | 88.65 | 89.01 | +0.755% | 11,116 | +2.775% |
| 2026-07-20 | 88.98 | 89.12 | 88.33 | 88.34 | -0.098% | 29,455 | +3.551% |
| 2026-07-17 | 88.24 | 88.90 | 88.18 | 88.43 | -1.150% | 30,863 | +3.449% |
| 2026-07-16 | 89.64 | 89.83 | 89.20 | 89.46 | -0.492% | 24,598 | +2.259% |
| 2026-07-15 | 89.64 | 90.00 | 89.44 | 89.90 | +0.381% | 57,750 | +1.756% |
| 2026-07-14 | 89.44 | 89.63 | 89.25 | 89.56 | +0.499% | 54,263 | +2.144% |
| 2026-07-13 | 89.58 | 89.58 | 88.98 | 89.12 | -0.652% | 29,194 | +2.654% |
| 2026-07-10 | 89.12 | 89.76 | 89.12 | 89.70 | +0.527% | 38,962 | +1.984% |
| 2026-07-09 | 88.91 | 89.28 | 88.57 | 89.23 | +0.678% | 37,587 | +2.522% |
| 2026-07-08 | 88.23 | 88.63 | 87.82 | 88.63 | -0.148% | 30,353 | +3.217% |
| 2026-07-07 | 89.22 | 89.22 | 88.53 | 88.76 | -0.503% | 21,349 | +3.063% |
| 2026-07-06 | 88.96 | 89.29 | 88.80 | 89.21 | +0.859% | 29,757 | +2.545% |
| 2026-07-02 | 88.66 | 89.18 | 87.98 | 88.45 | -0.158% | 78,628 | +3.426% |
| 2026-07-01 | 88.41 | 88.92 | 88.14 | 88.59 | +0.102% | 51,905 | +3.262% |
| 2026-06-30 | 87.96 | 88.63 | 87.81 | 88.50 | +0.774% | 138,577 | +3.367% |
| 2026-06-29 | 87.26 | 87.87 | 86.93 | 87.82 | +0.650% | 35,440 | +4.168% |
| 2026-06-26 | 87.05 | 87.66 | 86.70 | 87.25 | -0.214% | 324,533 | +4.844% |
| 2026-06-25 | 88.33 | 88.33 | 87.22 | 87.44 | -0.103% | 35,698 | +4.620% |
| 2026-06-24 | 87.78 | 88.37 | 87.29 | 87.53 | -0.069% | 19,513 | +4.513% |
| 2026-06-23 | 87.74 | 88.34 | 87.59 | 87.59 | -1.529% | 20,252 | +4.441% |
| 2026-06-22 | 89.34 | 89.70 | 88.84 | 88.95 | -0.414% | 47,112 | +2.844% |
| 2026-06-18 | 89.50 | 89.50 | 89.08 | 89.32 | +1.075% | 17,776 | +2.418% |
| 2026-06-17 | 89.76 | 89.76 | 88.17 | 88.37 | -1.329% | 40,885 | +3.519% |
| 2026-06-16 | 89.93 | 90.03 | 89.46 | 89.56 | -0.286% | 22,765 | +2.144% |
| 2026-06-15 | 89.75 | 90.17 | 89.74 | 89.82 | +1.637% | 14,960 | +1.851% |
| 2026-06-12 | 88.26 | 88.66 | 87.69 | 88.37 | +0.469% | 41,979 | +3.519% |
| 2026-06-11 | 86.94 | 88.15 | 86.37 | 87.96 | +1.594% | 39,367 | +4.005% |
| 2026-06-10 | 87.30 | 87.88 | 86.49 | 86.58 | -1.478% | 19,231 | +5.663% |
| 2026-06-09 | 88.50 | 88.98 | 86.28 | 87.88 | -0.286% | 55,812 | +4.101% |
| 2026-06-08 | 88.71 | 88.82 | 88.10 | 88.13 | +0.128% | 39,791 | +3.803% |
| 2026-06-05 | 89.63 | 89.66 | 87.79 | 88.02 | -2.530% | 137,372 | +3.936% |
| 2026-06-04 | 89.81 | 90.44 | 89.69 | 90.30 | +0.412% | 16,863 | +1.307% |
| 2026-06-03 | 90.40 | 90.40 | 89.84 | 89.93 | -0.696% | 54,348 | +1.724% |
| 2026-06-02 | 90.48 | 90.68 | 90.27 | 90.56 | +0.111% | 42,565 | +1.016% |
| 2026-06-01 | 90.15 | 90.65 | 90.06 | 90.46 | +0.328% | 28,262 | +1.128% |
| 2026-05-29 | 90.01 | 90.36 | 90.01 | 90.16 | +0.230% | 17,083 | +1.460% |
| 2026-05-28 | 89.50 | 89.99 | 89.33 | 89.96 | +0.488% | 26,561 | +1.693% |
| 2026-05-27 | 89.64 | 89.64 | 89.37 | 89.52 | -0.071% | 60,100 | +2.189% |
| 2026-05-26 | 89.66 | 89.87 | 89.45 | 89.58 | +0.551% | 42,405 | +2.117% |
| 2026-05-22 | 89.32 | 89.38 | 88.98 | 89.09 | +0.261% | 61,250 | +2.680% |
| 2026-05-21 | 88.57 | 89.06 | 88.26 | 88.86 | +0.064% | 90,892 | +2.948% |
| 2026-05-20 | 88.14 | 88.83 | 88.02 | 88.80 | +1.016% | 64,551 | +3.014% |
| 2026-05-19 | 88.19 | 88.33 | 87.74 | 87.91 | -0.624% | 36,369 | +4.061% |
| 2026-05-18 | 88.57 | 88.83 | 87.95 | 88.46 | -0.099% | 43,909 | +3.411% |
| 2026-05-15 | 88.96 | 88.96 | 88.47 | 88.55 | -1.084% | 15,916 | +3.309% |
| 2026-05-14 | 89.00 | 89.69 | 89.00 | 89.52 | +0.782% | 28,684 | +2.189% |
| 2026-05-13 | 88.28 | 88.96 | 88.16 | 88.83 | +0.509% | 13,302 | +2.988% |
| 2026-05-12 | 88.20 | 88.38 | 87.64 | 88.38 | -0.112% | 13,071 | +3.512% |
| 2026-05-11 | 88.23 | 88.67 | 88.23 | 88.48 | +0.029% | 39,048 | +3.396% |
| 2026-05-08 | 88.27 | 88.49 | 88.16 | 88.45 | +0.672% | 39,488 | +3.426% |
| 2026-05-07 | 88.38 | 88.38 | 87.64 | 87.86 | -0.337% | 18,843 | +4.120% |
| 2026-05-06 | 87.37 | 88.16 | 87.37 | 88.16 | +1.317% | 17,271 | +3.770% |
| 2026-05-05 | 86.81 | 87.16 | 86.81 | 87.01 | +0.825% | 64,986 | +5.136% |
| 2026-05-04 | 86.64 | 86.81 | 86.14 | 86.30 | -0.382% | 58,779 | +6.003% |
| 2026-05-01 | 86.85 | 87.09 | 86.63 | 86.63 | +0.255% | 39,223 | +5.599% |
| 2026-04-30 | 85.86 | 86.55 | 85.55 | 86.41 | +0.901% | 41,408 | +5.867% |
| 2026-04-29 | 85.78 | 85.78 | 85.35 | 85.64 | -0.130% | 38,548 | +6.821% |
| 2026-04-28 | 85.94 | 85.94 | 85.50 | 85.75 | -0.614% | 17,344 | +6.682% |
| 2026-04-27 | 86.05 | 86.28 | 85.89 | 86.28 | +0.256% | 35,228 | +6.027% |
| 2026-04-24 | 85.83 | 86.09 | 85.46 | 86.06 | +0.761% | 31,786 | +6.298% |
| 2026-04-23 | 85.64 | 85.82 | 85.04 | 85.41 | -0.327% | 30,782 | +7.107% |
| 2026-04-22 | 85.51 | 85.71 | 85.33 | 85.69 | +1.101% | 17,272 | +6.757% |
| 2026-04-21 | 85.62 | 85.67 | 84.70 | 84.76 | -0.632% | 31,795 | +7.933% |
| 2026-04-20 | 85.30 | 85.42 | 85.06 | 85.30 | -0.213% | 45,875 | +7.251% |
| 2026-04-17 | 85.04 | 85.71 | 85.04 | 85.48 | +1.232% | 56,486 | +7.022% |
| 2026-04-16 | 84.30 | 84.52 | 84.06 | 84.44 | +0.270% | 27,989 | +8.341% |
| 2026-04-15 | 83.70 | 84.23 | 83.62 | 84.21 | +0.876% | 12,639 | +8.633% |
| 2026-04-14 | 82.78 | 83.50 | 82.78 | 83.48 | +1.199% | 52,803 | +9.585% |
| 2026-04-13 | 81.43 | 82.49 | 81.43 | 82.49 | +1.055% | 16,977 | +10.898% |
| 2026-04-10 | 81.90 | 81.92 | 81.59 | 81.63 | -0.106% | 43,646 | +12.068% |
| 2026-04-09 | 81.15 | 81.79 | 81.00 | 81.72 | +0.659% | 29,868 | +11.949% |
| 2026-04-08 | 81.48 | 81.48 | 80.85 | 81.18 | +2.501% | 40,358 | +12.686% |
| 2026-04-07 | 78.88 | 79.20 | 78.29 | 79.20 | +0.124% | 27,781 | +15.505% |
| 2026-04-06 | 78.70 | 79.13 | 78.70 | 79.10 | +0.421% | 38,891 | +15.648% |
| 2026-04-02 | 77.61 | 78.94 | 77.45 | 78.77 | +0.076% | 20,385 | +16.136% |
| 2026-04-01 | 78.65 | 79.04 | 78.55 | 78.71 | +0.717% | 63,294 | +16.224% |
| 2026-03-31 | 76.74 | 78.25 | 76.73 | 78.15 | +2.937% | 75,849 | +17.057% |
| 2026-03-30 | 76.94 | 76.94 | 75.61 | 75.92 | -0.420% | 98,689 | +20.495% |
| 2026-03-27 | 77.37 | 77.37 | 76.13 | 76.24 | -1.715% | 35,238 | +19.990% |
| 2026-03-26 | 78.34 | 78.75 | 77.57 | 77.57 | -1.755% | 27,854 | +17.932% |
| 2026-03-25 | 79.25 | 79.42 | 78.92 | 78.96 | +0.401% | 52,509 | +15.863% |
| 2026-03-24 | 78.50 | 79.06 | 78.28 | 78.64 | -0.355% | 21,521 | +16.328% |
| 2026-03-23 | 79.21 | 79.75 | 78.78 | 78.92 | +1.192% | 91,864 | +15.915% |
| 2026-03-20 | 78.96 | 78.96 | 77.78 | 77.99 | -1.455% | 23,804 | +17.297% |
| 2026-03-19 | 78.88 | 79.48 | 78.68 | 79.14 | -0.267% | 47,139 | +15.590% |
| 2026-03-18 | 80.21 | 80.32 | 79.35 | 79.35 | -1.392% | 16,080 | +15.282% |
| 2026-03-17 | 80.55 | 80.87 | 80.47 | 80.47 | +0.348% | 24,076 | +13.678% |
| 2026-03-16 | 80.08 | 80.50 | 80.04 | 80.19 | +1.026% | 23,222 | +14.073% |
| 2026-03-13 | 80.21 | 80.51 | 79.34 | 79.38 | -0.619% | 39,993 | +15.243% |
| 2026-03-12 | 80.60 | 80.60 | 79.85 | 79.87 | -1.485% | 185,172 | +14.530% |
| 2026-03-11 | 81.16 | 81.31 | 80.75 | 81.08 | -0.071% | 24,203 | +12.829% |
| 2026-03-10 | 81.42 | 81.91 | 80.94 | 81.14 | -0.318% | 51,854 | +12.749% |
| 2026-03-09 | 79.87 | 81.50 | 79.42 | 81.39 | +0.835% | 32,597 | +12.391% |
| 2026-03-06 | 81.06 | 81.16 | 80.45 | 80.72 | -1.425% | 83,249 | +13.330% |
| 2026-03-05 | 82.01 | 82.14 | 81.19 | 81.89 | -0.628% | 131,727 | +11.715% |
| 2026-03-04 | 81.88 | 82.58 | 81.77 | 82.40 | +0.756% | 97,054 | +11.014% |
| 2026-03-03 | 81.17 | 82.04 | 80.55 | 81.79 | -0.902% | 86,363 | +11.854% |
| 2026-03-02 | 81.69 | 82.77 | 81.69 | 82.53 | +0.097% | 29,356 | +10.845% |
| 2026-02-27 | 82.19 | 82.49 | 82.12 | 82.45 | -0.543% | 35,888 | +10.952% |
| 2026-02-26 | 83.34 | 83.34 | 82.39 | 82.90 | -0.525% | 31,660 | +10.349% |
| 2026-02-25 | 82.92 | 83.38 | 82.92 | 83.34 | +0.906% | 26,910 | +9.769% |
| 2026-02-24 | 81.91 | 82.61 | 81.87 | 82.59 | +0.884% | 119,801 | +10.764% |
| 2026-02-23 | 82.67 | 82.90 | 81.72 | 81.87 | -1.209% | 19,760 | +11.743% |
| 2026-02-20 | 82.08 | 82.90 | 82.00 | 82.87 | +0.756% | 32,965 | +10.392% |
| 2026-02-19 | 82.33 | 82.46 | 82.07 | 82.25 | -0.413% | 60,018 | +11.226% |
| 2026-02-18 | 82.32 | 82.85 | 82.23 | 82.59 | +0.618% | 51,092 | +10.767% |
| 2026-02-17 | 81.80 | 82.29 | 81.22 | 82.08 | +0.244% | 86,652 | +11.452% |
| 2026-02-13 | 81.97 | 82.42 | 81.55 | 81.88 | +0.065% | 45,138 | +11.724% |
| 2026-02-12 | 83.55 | 83.65 | 81.80 | 81.83 | -1.790% | 21,077 | +11.797% |
| 2026-02-11 | 83.79 | 83.79 | 82.97 | 83.32 | +0.106% | 36,664 | +9.796% |
| 2026-02-10 | 83.68 | 83.74 | 83.23 | 83.23 | -0.400% | 47,379 | +9.912% |
| 2026-02-09 | 82.97 | 83.72 | 82.88 | 83.56 | +0.481% | 40,788 | +9.473% |
| 2026-02-06 | 81.97 | 83.22 | 81.97 | 83.16 | +1.981% | 27,785 | +10.000% |
| 2026-02-05 | 81.82 | 82.14 | 81.42 | 81.55 | -1.047% | 41,303 | +12.178% |
| 2026-02-04 | 82.98 | 82.98 | 82.20 | 82.41 | -0.546% | 25,352 | +11.004% |
| 2026-02-03 | 83.69 | 83.69 | 82.18 | 82.86 | -0.845% | 27,727 | +10.398% |
| 2026-02-02 | 83.01 | 83.74 | 82.98 | 83.57 | +0.476% | 54,436 | +9.465% |
| 2026-01-30 | 83.09 | 83.48 | 82.89 | 83.17 | -0.437% | 36,135 | +9.987% |
| 2026-01-29 | 83.77 | 83.77 | 82.45 | 83.54 | -0.235% | 27,621 | +9.506% |
| 2026-01-28 | 83.79 | 83.95 | 83.55 | 83.74 | +0.114% | 36,031 | +9.249% |
| 2026-01-27 | 83.43 | 83.75 | 83.38 | 83.64 | +0.378% | 31,253 | +9.374% |
| 2026-01-26 | 82.99 | 83.48 | 82.99 | 83.32 | +0.567% | 24,226 | +9.787% |
| 2026-01-23 | 82.72 | 82.97 | 82.59 | 82.86 | +0.103% | 17,940 | +10.410% |
| 2026-01-22 | 82.96 | 83.06 | 82.56 | 82.77 | +0.522% | 28,654 | +10.524% |
| 2026-01-21 | 81.83 | 82.76 | 81.54 | 82.34 | +1.055% | 57,181 | +11.100% |
| 2026-01-20 | 82.06 | 82.33 | 81.38 | 81.48 | -2.143% | 31,301 | +12.273% |
| 2026-01-16 | 83.42 | 83.67 | 83.09 | 83.26 | -0.020% | 26,872 | +9.866% |
| 2026-01-15 | 83.50 | 83.71 | 83.28 | 83.28 | +0.320% | 38,570 | +9.845% |
| 2026-01-14 | 83.19 | 83.22 | 82.57 | 83.02 | -0.675% | 27,712 | +10.196% |
| 2026-01-13 | 83.88 | 83.88 | 83.38 | 83.58 | -0.278% | 27,772 | +9.452% |
| 2026-01-12 | 83.32 | 83.90 | 83.32 | 83.81 | +0.051% | 51,847 | +9.147% |
| 2026-01-09 | 83.40 | 83.88 | 83.34 | 83.77 | +0.662% | 22,182 | +9.203% |
| 2026-01-08 | 83.09 | 83.25 | 82.91 | 83.22 | +0.013% | 26,175 | +9.925% |
| 2026-01-07 | 83.62 | 83.76 | 83.19 | 83.21 | -0.384% | 76,206 | +9.939% |
| 2026-01-06 | 83.05 | 83.56 | 83.00 | 83.53 | +0.731% | 17,768 | +9.518% |
| 2026-01-05 | 82.68 | 83.15 | 82.68 | 82.92 | +0.786% | 14,110 | +10.318% |
| 2026-01-02 | 82.71 | 82.79 | 82.00 | 82.28 | +0.061% | 19,669 | +11.185% |
| 2025-12-31 | 82.90 | 82.90 | 82.18 | 82.23 | -0.742% | 11,532 | +11.253% |
| 2025-12-30 | 82.81 | 83.03 | 82.81 | 82.84 | -0.613% | 54,898 | +10.428% |
| 2025-12-29 | 83.35 | 83.53 | 83.22 | 83.35 | -0.408% | 16,488 | +9.750% |
| 2025-12-26 | 83.74 | 83.80 | 83.61 | 83.69 | -0.007% | 14,774 | +9.303% |
| 2025-12-24 | 83.46 | 83.73 | 83.42 | 83.70 | +0.360% | 15,970 | +9.295% |
| 2025-12-23 | 82.82 | 83.43 | 82.82 | 83.40 | +0.400% | 33,331 | +9.688% |
| 2025-12-22 | 83.08 | 83.12 | 82.87 | 83.07 | +0.652% | 36,994 | +10.127% |
| 2025-12-19 | 82.04 | 82.59 | 82.04 | 82.53 | +0.855% | 78,008 | +10.845% |
| 2025-12-18 | 81.93 | 82.33 | 81.73 | 81.83 | +0.788% | 11,874 | +11.793% |
| 2025-12-17 | 82.21 | 82.25 | 81.18 | 81.19 | -1.108% | 16,932 | +12.674% |
| 2025-12-16 | 82.04 | 82.35 | 81.69 | 82.10 | -0.251% | 31,264 | +11.425% |
| 2025-12-15 | 82.86 | 82.86 | 82.19 | 82.31 | -0.210% | 13,742 | +11.146% |
| 2025-12-12 | 83.31 | 83.37 | 82.43 | 82.48 | -1.187% | 11,280 | +10.913% |
| 2025-12-11 | 82.89 | 83.51 | 82.74 | 83.47 | +0.192% | 19,602 | +9.596% |
| 2025-12-10 | 82.73 | 83.45 | 82.66 | 83.31 | +0.707% | 87,135 | +9.807% |
| 2025-12-09 | 82.74 | 83.02 | 82.72 | 82.72 | -0.010% | 12,588 | +10.584% |
| 2025-12-08 | 83.22 | 83.22 | 82.64 | 82.73 | -0.430% | 15,810 | +10.573% |
| 2025-12-05 | 83.08 | 83.42 | 83.01 | 83.09 | +0.275% | 24,804 | +10.097% |
| 2025-12-04 | 83.01 | 83.01 | 82.58 | 82.86 | +0.147% | 52,722 | +10.401% |
| 2025-12-03 | 82.30 | 82.91 | 82.30 | 82.74 | +0.245% | 66,009 | +10.563% |
| 2025-12-02 | 82.51 | 82.72 | 82.39 | 82.54 | +0.319% | 14,287 | +10.834% |
| 2025-12-01 | 82.32 | 82.71 | 82.24 | 82.28 | -0.538% | 40,287 | +11.187% |
| 2025-11-28 | 82.49 | 82.72 | 82.39 | 82.72 | +0.498% | 14,759 | +10.589% |
| 2025-11-26 | 82.02 | 82.47 | 82.02 | 82.31 | +0.775% | 4,716 | +11.140% |
| 2025-11-25 | 80.91 | 81.69 | 80.72 | 81.68 | +0.911% | 15,235 | +12.002% |
| 2025-11-24 | 80.07 | 81.07 | 80.06 | 80.94 | +1.599% | 19,296 | +13.022% |
| 2025-11-21 | 79.11 | 80.30 | 78.94 | 79.67 | +0.969% | 11,974 | +14.829% |
| 2025-11-20 | 81.41 | 81.70 | 78.88 | 78.90 | -1.568% | 14,230 | +15.942% |
| 2025-11-19 | 79.82 | 80.60 | 79.82 | 80.16 | +0.499% | 16,739 | +14.124% |
| 2025-11-18 | 79.92 | 80.31 | 79.54 | 79.76 | -0.821% | 19,946 | +14.694% |
| 2025-11-17 | 81.01 | 81.38 | 80.15 | 80.42 | -0.931% | 14,180 | +13.752% |
| 2025-11-14 | 80.43 | 81.58 | 80.33 | 81.18 | -0.153% | 39,703 | +12.694% |
| 2025-11-13 | 82.46 | 82.46 | 81.17 | 81.30 | -1.681% | 28,583 | +12.522% |
| 2025-11-12 | 83.11 | 83.11 | 82.55 | 82.69 | -0.024% | 25,360 | +10.630% |
| 2025-11-11 | 82.51 | 82.83 | 82.30 | 82.71 | +0.117% | 15,255 | +10.603% |
| 2025-11-10 | 82.13 | 82.68 | 81.89 | 82.61 | +1.518% | 18,628 | +10.733% |
| 2025-11-07 | 80.85 | 81.38 | 80.28 | 81.38 | +0.084% | 23,487 | +12.414% |
| 2025-11-06 | 82.20 | 82.20 | 81.12 | 81.31 | -1.133% | 83,485 | +12.508% |
| 2025-11-05 | 82.03 | 82.63 | 82.03 | 82.24 | +0.346% | 20,620 | +11.233% |
| 2025-11-04 | 82.20 | 82.52 | 81.94 | 81.96 | -1.233% | 30,007 | +11.618% |
| 2025-11-03 | 83.36 | 83.36 | 82.75 | 82.98 | +0.130% | 35,507 | +10.242% |
| 2025-10-31 | 83.40 | 83.40 | 82.60 | 82.87 | +0.307% | 24,749 | +10.385% |
| 2025-10-30 | 83.21 | 83.32 | 82.56 | 82.62 | -1.137% | 32,498 | +10.724% |
| 2025-10-29 | 83.81 | 83.81 | 83.23 | 83.57 | +0.081% | 13,642 | +9.465% |
| 2025-10-28 | 83.50 | 83.69 | 83.28 | 83.50 | +0.275% | 20,029 | +9.553% |
| 2025-10-27 | 82.83 | 83.27 | 82.83 | 83.27 | +1.304% | 17,582 | +9.854% |
| 2025-10-24 | 82.30 | 82.37 | 82.20 | 82.20 | +0.718% | 6,736 | +11.287% |
| 2025-10-23 | 81.25 | 81.75 | 81.24 | 81.62 | +0.638% | 17,559 | +12.085% |
| 2025-10-22 | 81.77 | 81.77 | 80.60 | 81.10 | -0.606% | 21,683 | +12.800% |
| 2025-10-21 | 81.57 | 81.69 | 81.36 | 81.59 | +0.043% | 11,658 | +12.116% |
| 2025-10-20 | 81.18 | 81.66 | 81.18 | 81.56 | +1.114% | 21,953 | +12.165% |
| 2025-10-17 | 79.97 | 80.86 | 79.97 | 80.66 | +0.609% | 20,592 | +13.414% |
| 2025-10-16 | 81.00 | 81.21 | 79.81 | 80.17 | -0.683% | 36,689 | +14.105% |
| 2025-10-15 | 80.96 | 81.36 | 80.49 | 80.72 | +0.339% | 23,165 | +13.326% |
| 2025-10-14 | 79.71 | 80.86 | 79.47 | 80.45 | -0.111% | 58,102 | +13.710% |
| 2025-10-13 | 80.32 | 80.69 | 80.09 | 80.54 | +1.653% | 18,782 | +13.584% |
| 2025-10-10 | 81.56 | 81.75 | 79.23 | 79.23 | -2.785% | 32,567 | +15.461% |
| 2025-10-09 | 81.65 | 81.71 | 81.21 | 81.50 | -0.133% | 67,063 | +12.245% |
| 2025-10-08 | 81.44 | 81.66 | 81.23 | 81.61 | +0.598% | 27,840 | +12.096% |
| 2025-10-07 | 81.69 | 81.69 | 80.97 | 81.12 | -0.448% | 28,654 | +12.767% |
| 2025-10-06 | 81.48 | 81.56 | 81.29 | 81.49 | +0.280% | 10,088 | +12.262% |
| 2025-10-03 | 81.40 | 81.68 | 81.25 | 81.26 | +0.014% | 56,991 | +12.577% |
| 2025-10-02 | 81.46 | 81.46 | 80.98 | 81.25 | +0.112% | 21,570 | +12.592% |
| 2025-10-01 | 80.77 | 81.22 | 80.64 | 81.16 | +0.123% | 6,804 | +12.719% |
| 2025-09-30 | 80.77 | 81.09 | 80.57 | 81.06 | +0.354% | 39,014 | +12.857% |
| 2025-09-29 | 80.98 | 80.98 | 80.65 | 80.77 | +0.194% | 14,172 | +13.257% |
| 2025-09-26 | 80.24 | 80.67 | 80.17 | 80.62 | +0.494% | 99,556 | +13.477% |
| 2025-09-25 | 80.12 | 80.34 | 79.87 | 80.22 | -0.535% | 14,992 | +14.037% |
| 2025-09-24 | 80.96 | 80.96 | 80.47 | 80.65 | -0.290% | 96,987 | +13.427% |
| 2025-09-23 | 81.42 | 81.42 | 80.75 | 80.89 | -0.534% | 21,559 | +13.097% |
| 2025-09-22 | 80.81 | 81.36 | 80.78 | 81.32 | +0.432% | 12,908 | +12.494% |
| 2025-09-19 | 80.75 | 80.97 | 80.61 | 80.97 | +0.494% | 14,235 | +12.980% |
| 2025-09-18 | 80.41 | 80.85 | 80.41 | 80.57 | +0.608% | 19,885 | +13.538% |
| 2025-09-17 | 80.14 | 80.42 | 79.83 | 80.08 | -0.243% | 31,969 | +14.229% |
| 2025-09-16 | 80.63 | 80.63 | 80.18 | 80.28 | -0.090% | 18,800 | +13.951% |
| 2025-09-15 | 80.28 | 80.44 | 80.26 | 80.35 | +0.412% | 25,259 | +13.849% |
| 2025-09-12 | 80.12 | 80.17 | 79.98 | 80.02 | -0.027% | 13,069 | +14.318% |
| 2025-09-11 | 79.75 | 80.06 | 79.75 | 80.04 | +0.851% | 13,310 | +14.287% |
| 2025-09-10 | 79.71 | 79.71 | 79.20 | 79.37 | +0.251% | 13,874 | +15.260% |
| 2025-09-09 | 79.16 | 79.18 | 78.92 | 79.17 | +0.233% | 22,817 | +15.549% |
| 2025-09-08 | 79.13 | 79.17 | 78.86 | 78.99 | +0.292% | 15,754 | +15.818% |
| 2025-09-05 | 79.44 | 79.44 | 78.55 | 78.76 | -0.334% | 21,423 | +16.155% |
| 2025-09-04 | 78.52 | 79.02 | 78.41 | 79.02 | +0.817% | 11,497 | +15.768% |
| 2025-09-03 | 78.27 | 78.38 | 77.98 | 78.38 | +0.526% | 10,102 | +16.713% |
| 2025-09-02 | 77.83 | 77.97 | 77.28 | 77.97 | -0.593% | 24,673 | +17.327% |
| 2025-08-29 | 78.92 | 78.92 | 78.29 | 78.44 | -0.729% | 54,516 | +16.631% |
| 2025-08-28 | 78.75 | 79.03 | 78.66 | 79.01 | +0.320% | 137,394 | +15.780% |
| 2025-08-27 | 78.59 | 78.83 | 78.50 | 78.76 | +0.217% | 36,555 | +16.150% |
| 2025-08-26 | 78.29 | 78.60 | 78.23 | 78.59 | +0.348% | 15,314 | +16.402% |
| 2025-08-25 | 78.48 | 78.60 | 78.29 | 78.32 | -0.312% | 17,591 | +16.807% |
| 2025-08-22 | 77.64 | 78.75 | 77.64 | 78.56 | +1.558% | 11,263 | +16.442% |
| 2025-08-21 | 77.42 | 77.58 | 77.34 | 77.36 | -0.454% | 19,433 | +18.257% |
| 2025-08-20 | 77.81 | 77.91 | 77.16 | 77.71 | -0.276% | 24,183 | +17.720% |
| 2025-08-19 | 78.42 | 78.46 | 77.88 | 77.93 | -0.681% | 17,131 | +17.394% |
| 2025-08-18 | 78.43 | 78.46 | 78.30 | 78.46 | +0.065% | 19,262 | +16.594% |
| 2025-08-15 | 78.66 | 78.66 | 78.39 | 78.41 | -0.445% | 30,634 | +16.671% |
| 2025-08-14 | 78.42 | 78.76 | 78.42 | 78.76 | +0.039% | 210,043 | +16.152% |
| 2025-08-13 | 78.76 | 78.86 | 78.48 | 78.73 | +0.227% | 30,786 | +16.197% |
| 2025-08-12 | 77.95 | 78.55 | 77.95 | 78.55 | +1.185% | 126,434 | +16.461% |
| 2025-08-11 | 78.00 | 78.06 | 77.63 | 77.63 | -0.277% | 15,224 | +17.841% |
| 2025-08-08 | 77.44 | 77.88 | 77.44 | 77.85 | +0.863% | 19,718 | +17.514% |
| 2025-08-07 | 77.74 | 77.74 | 76.85 | 77.18 | +0.065% | 20,723 | +18.528% |
| 2025-08-06 | 76.53 | 77.14 | 76.53 | 77.13 | +0.806% | 18,287 | +18.605% |
| 2025-08-05 | 76.88 | 76.95 | 76.41 | 76.51 | -0.521% | 29,359 | +19.561% |
| 2025-08-04 | 76.28 | 76.92 | 76.28 | 76.91 | +1.566% | 12,947 | +18.938% |
| 2025-08-01 | 76.23 | 76.23 | 75.43 | 75.73 | -1.641% | 26,319 | +20.801% |
| 2025-07-31 | 78.13 | 78.13 | 76.99 | 76.99 | -0.365% | 19,130 | +18.819% |
| 2025-07-30 | 77.48 | 77.65 | 76.97 | 77.27 | -0.075% | 38,835 | +18.385% |
| 2025-07-29 | 77.82 | 77.86 | 77.24 | 77.33 | -0.212% | 24,132 | +18.297% |
| 2025-07-28 | 77.84 | 77.84 | 77.38 | 77.50 | -0.181% | 89,009 | +18.046% |
| 2025-07-25 | 77.33 | 77.69 | 77.33 | 77.64 | +0.398% | 14,935 | +17.832% |
| 2025-07-24 | 77.28 | 77.48 | 77.27 | 77.33 | +0.213% | 16,192 | +18.301% |
| 2025-07-23 | 76.86 | 77.17 | 76.76 | 77.16 | +0.579% | 13,538 | +18.554% |
| 2025-07-22 | 76.59 | 76.72 | 76.33 | 76.72 | +0.188% | 16,299 | +19.241% |
| 2025-07-21 | 76.69 | 76.99 | 76.56 | 76.58 | +0.128% | 101,178 | +19.464% |
| 2025-07-18 | 76.72 | 76.72 | 76.37 | 76.48 | -0.035% | 9,516 | +19.617% |
| 2025-07-17 | 75.95 | 76.52 | 75.95 | 76.50 | +0.630% | 32,040 | +19.576% |
| 2025-07-16 | 75.96 | 76.03 | 75.35 | 76.02 | +0.243% | 90,388 | +20.329% |
| 2025-07-15 | 76.54 | 76.54 | 75.81 | 75.84 | -0.289% | 36,124 | +20.622% |
| 2025-07-14 | 75.90 | 76.15 | 75.71 | 76.06 | +0.237% | 19,562 | +20.273% |
| 2025-07-11 | 75.85 | 76.06 | 75.75 | 75.88 | -0.537% | 16,429 | +20.559% |
| 2025-07-10 | 76.15 | 76.38 | 75.94 | 76.29 | +0.236% | 50,214 | +19.911% |
| 2025-07-09 | 75.76 | 76.11 | 75.72 | 76.11 | +0.635% | 55,215 | +20.194% |
| 2025-07-08 | 75.72 | 75.78 | 75.51 | 75.63 | -0.053% | 15,747 | +20.957% |
| 2025-07-07 | 76.02 | 76.12 | 75.36 | 75.67 | -0.813% | 33,073 | +20.893% |
| 2025-07-03 | 75.83 | 76.34 | 75.83 | 76.29 | +0.939% | 50,442 | +19.911% |
| 2025-07-02 | 75.22 | 75.63 | 75.20 | 75.58 | +0.265% | 43,350 | +21.037% |
| 2025-07-01 | 75.29 | 75.48 | 75.11 | 75.38 | -0.093% | 168,679 | +21.358% |
| 2025-06-30 | 75.24 | 75.54 | 75.03 | 75.45 | +0.829% | 157,528 | +21.246% |
| 2025-06-27 | 74.75 | 75.05 | 74.57 | 74.83 | -0.013% | 35,031 | +22.250% |
| 2025-06-26 | 74.40 | 74.84 | 74.35 | 74.84 | +0.849% | 40,298 | +22.234% |
| 2025-06-25 | 74.38 | 74.38 | 74.05 | 74.21 | +0.189% | 26,280 | +23.272% |
| 2025-06-24 | 73.92 | 74.23 | 73.74 | 74.07 | +1.106% | 33,992 | +23.505% |
| 2025-06-23 | 72.56 | 73.33 | 72.41 | 73.26 | +0.867% | 21,803 | +24.870% |
| 2025-06-20 | 73.18 | 73.18 | 72.48 | 72.63 | -0.110% | 27,657 | +25.953% |
| 2025-06-18 | 72.86 | 73.08 | 72.64 | 72.71 | +0.110% | 48,409 | +25.815% |
| 2025-06-17 | 73.11 | 73.13 | 72.60 | 72.63 | -0.968% | 20,706 | +25.953% |
| 2025-06-16 | 73.16 | 73.50 | 73.16 | 73.34 | +1.131% | 9,643 | +24.734% |
| 2025-06-13 | 72.73 | 73.15 | 72.43 | 72.52 | -1.226% | 43,081 | +26.145% |
| 2025-06-12 | 73.07 | 73.44 | 72.93 | 73.42 | +0.259% | 54,476 | +24.598% |
| 2025-06-11 | 73.52 | 73.60 | 73.08 | 73.23 | -0.272% | 15,053 | +24.921% |
| 2025-06-10 | 73.14 | 73.43 | 72.97 | 73.43 | +0.548% | 9,931 | +24.581% |
| 2025-06-09 | 73.13 | 73.18 | 72.93 | 73.03 | +0.041% | 10,583 | +25.264% |
| 2025-06-06 | 73.07 | 73.27 | 72.89 | 73.00 | +0.815% | 15,053 | +25.315% |
| 2025-06-05 | 72.86 | 73.17 | 72.11 | 72.41 | -0.631% | 18,840 | +26.336% |
| 2025-06-04 | 73.09 | 73.09 | 72.87 | 72.87 | -0.014% | 24,450 | +25.539% |
| 2025-06-03 | 72.40 | 73.02 | 72.36 | 72.88 | +0.552% | 26,759 | +25.521% |
| 2025-06-02 | 72.00 | 72.48 | 71.75 | 72.48 | +0.597% | 16,675 | +26.214% |
| 2025-05-30 | 71.98 | 72.29 | 71.54 | 72.05 | -0.249% | 12,452 | +26.967% |
| 2025-05-29 | 72.73 | 72.73 | 71.74 | 72.23 | +0.403% | 23,487 | +26.651% |
| 2025-05-28 | 72.37 | 72.38 | 71.85 | 71.94 | -0.525% | 34,905 | +27.162% |
| 2025-05-27 | 71.70 | 72.32 | 71.47 | 72.32 | +2.234% | 16,057 | +26.493% |
| 2025-05-23 | 70.43 | 70.99 | 70.39 | 70.74 | -0.771% | 19,482 | +29.319% |
| 2025-05-22 | 71.39 | 71.67 | 71.21 | 71.29 | -0.056% | 13,785 | +28.321% |
| 2025-05-21 | 72.12 | 72.48 | 71.15 | 71.33 | -1.695% | 25,792 | +28.249% |
| 2025-05-20 | 72.70 | 72.70 | 72.21 | 72.56 | -0.384% | 45,387 | +26.075% |
| 2025-05-19 | 71.81 | 72.86 | 71.81 | 72.84 | +0.041% | 12,027 | +25.590% |
| 2025-05-16 | 72.56 | 72.81 | 72.27 | 72.81 | +0.719% | 37,776 | +25.642% |
| 2025-05-15 | 71.82 | 72.34 | 71.77 | 72.29 | +0.584% | 21,299 | +26.546% |
| 2025-05-14 | 71.89 | 71.97 | 71.64 | 71.87 | +0.307% | 17,719 | +27.285% |
| 2025-05-13 | 71.06 | 71.86 | 71.06 | 71.65 | +0.915% | 89,194 | +27.676% |
| 2025-05-12 | 70.95 | 71.00 | 70.28 | 71.00 | +3.363% | 43,211 | +28.845% |
| 2025-05-09 | 69.00 | 69.16 | 68.68 | 68.69 | -0.232% | 107,264 | +33.178% |
| 2025-05-08 | 68.93 | 69.47 | 68.48 | 68.85 | +0.702% | 225,741 | +32.869% |
| 2025-05-07 | 68.32 | 68.49 | 67.74 | 68.37 | +0.441% | 8,420 | +33.801% |
| 2025-05-06 | 68.08 | 68.38 | 67.97 | 68.07 | -0.715% | 17,198 | +34.391% |
| 2025-05-05 | 68.26 | 68.82 | 68.26 | 68.56 | -0.334% | 10,460 | +33.431% |
| 2025-05-02 | 68.48 | 68.99 | 68.40 | 68.79 | +1.385% | 15,125 | +32.984% |
| 2025-05-01 | 68.09 | 68.45 | 67.77 | 67.85 | +0.862% | 33,111 | +34.827% |
| 2025-04-30 | 66.39 | 67.32 | 65.70 | 67.27 | +0.194% | 19,570 | +35.989% |
| 2025-04-29 | 66.47 | 67.22 | 66.47 | 67.14 | +0.584% | 35,098 | +36.253% |
| 2025-04-28 | 66.89 | 66.99 | 66.07 | 66.75 | +0.090% | 15,397 | +37.049% |
| 2025-04-25 | 66.30 | 66.77 | 66.08 | 66.69 | +0.710% | 32,992 | +37.172% |
| 2025-04-24 | 64.92 | 66.25 | 64.92 | 66.22 | +2.160% | 26,613 | +38.146% |
| 2025-04-23 | 65.65 | 65.87 | 64.71 | 64.82 | +1.631% | 25,178 | +41.129% |
| 2025-04-22 | 62.81 | 64.02 | 62.81 | 63.78 | +2.606% | 11,550 | +43.431% |
| 2025-04-21 | 63.23 | 63.23 | 61.53 | 62.16 | -2.372% | 25,739 | +47.169% |
| 2025-04-17 | 63.83 | 64.23 | 63.58 | 63.67 | +0.126% | 16,549 | +43.678% |
| 2025-04-16 | 64.59 | 64.59 | 63.08 | 63.59 | -2.229% | 18,235 | +43.859% |
| 2025-04-15 | 65.26 | 65.60 | 64.94 | 65.04 | -0.169% | 21,442 | +40.652% |
| 2025-04-14 | 65.89 | 65.89 | 64.59 | 65.15 | 0.000% | 58,249 | +40.414% |