GIND
Goldman Sachs India Equity ETF
stockNASDAQETF
Market OpenSep 30, 2026 11:00:05 AM EDT
23.44USD0.000%(0.00)1,786
22.98Bid23.74Ask0.76SpreadGIND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.42 | 23.50 | 23.42 | 23.42 | +0.471% | 1,786 | 0.000% |
| 2026-10-01 | 23.28 | 23.37 | 23.23 | 23.31 | -0.533% | 8,396 | +0.471% |
| 2026-09-30 | 23.44 | 23.48 | 23.41 | 23.43 | -0.361% | 3,033 | -0.064% |
| 2026-09-29 | 23.50 | 23.52 | 23.48 | 23.52 | -0.466% | 640 | -0.425% |
| 2026-09-28 | 23.61 | 23.69 | 23.60 | 23.63 | -1.439% | 2,094 | -0.889% |
| 2026-09-25 | 23.94 | 23.98 | 23.89 | 23.98 | +0.545% | 6,520 | -2.315% |
| 2026-09-24 | 23.88 | 23.89 | 23.84 | 23.84 | -2.014% | 2,500 | -1.782% |
| 2026-09-23 | 24.44 | 24.44 | 24.33 | 24.34 | -0.694% | 6,504 | -3.760% |
| 2026-09-22 | 24.46 | 24.51 | 24.46 | 24.51 | -0.507% | 236 | -4.428% |
| 2026-09-21 | 24.53 | 24.67 | 24.53 | 24.63 | +0.700% | 4,594 | -4.913% |
| 2026-09-18 | 24.43 | 24.46 | 24.43 | 24.46 | +0.330% | 440 | -4.247% |
| 2026-09-17 | 24.38 | 24.38 | 24.38 | 24.38 | +1.836% | 139 | -3.931% |
| 2026-09-16 | 24.13 | 24.13 | 23.94 | 23.94 | -0.198% | 955 | -2.167% |
| 2026-09-15 | 24.14 | 24.14 | 23.99 | 23.99 | -2.927% | 16,129 | -2.361% |
| 2026-09-14 | 24.52 | 24.73 | 24.52 | 24.71 | +0.124% | 2,919 | -5.219% |
| 2026-09-11 | 24.61 | 24.68 | 24.61 | 24.68 | +1.285% | 2,252 | -5.102% |
| 2026-09-10 | 24.52 | 24.52 | 24.37 | 24.37 | -1.292% | 961 | -3.882% |
| 2026-09-09 | 24.66 | 24.73 | 24.66 | 24.68 | -0.962% | 1,643 | -5.125% |
| 2026-09-08 | 25.00 | 25.02 | 24.92 | 24.92 | -1.190% | 4,652 | -6.037% |
| 2026-09-04 | 25.28 | 25.28 | 25.21 | 25.23 | +0.079% | 1,151 | -7.156% |
| 2026-09-03 | 25.21 | 25.23 | 25.17 | 25.20 | +0.239% | 4,109 | -7.082% |
| 2026-09-02 | 25.12 | 25.14 | 25.12 | 25.14 | +0.453% | 3,361 | -6.860% |
| 2026-09-01 | 25.10 | 25.10 | 25.03 | 25.03 | -0.014% | 1,230 | -6.438% |
| 2026-08-31 | 25.05 | 25.05 | 25.04 | 25.04 | -0.160% | 5,947 | -6.451% |
| 2026-08-28 | 25.08 | 25.08 | 25.07 | 25.07 | -0.148% | 1,668 | -6.600% |
| 2026-08-27 | 25.15 | 25.15 | 25.11 | 25.11 | -0.131% | 1,197 | -6.738% |
| 2026-08-26 | 25.22 | 25.24 | 25.14 | 25.14 | -0.647% | 13,691 | -6.860% |
| 2026-08-25 | 25.21 | 25.31 | 25.21 | 25.31 | +1.683% | 15,041 | -7.463% |
| 2026-08-24 | 24.89 | 24.90 | 24.86 | 24.89 | -0.733% | 7,857 | -5.906% |
| 2026-08-21 | 25.11 | 25.11 | 25.07 | 25.07 | +0.289% | 172 | -6.596% |
| 2026-08-20 | 25.03 | 25.03 | 25.00 | 25.00 | +0.133% | 206 | -6.326% |
| 2026-08-19 | 24.97 | 24.97 | 24.97 | 24.97 | +0.773% | 95 | -6.201% |
| 2026-08-18 | 24.78 | 24.78 | 24.73 | 24.78 | +0.002% | 15,466 | -5.475% |
| 2026-08-17 | 24.87 | 24.87 | 24.78 | 24.78 | -0.317% | 1,734 | -5.474% |
| 2026-08-14 | 24.86 | 24.86 | 24.86 | 24.86 | -0.314% | 165 | -5.773% |
| 2026-08-13 | 24.99 | 24.99 | 24.93 | 24.93 | +0.153% | 1,925 | -6.069% |
| 2026-08-12 | 24.91 | 24.91 | 24.89 | 24.89 | -0.200% | 301 | -5.925% |
| 2026-08-11 | 24.99 | 24.99 | 24.95 | 24.95 | +0.120% | 338 | -6.113% |
| 2026-08-10 | 24.97 | 24.97 | 24.90 | 24.91 | -0.519% | 1,578 | -6.000% |
| 2026-08-07 | 25.05 | 25.05 | 25.05 | 25.05 | +0.160% | 198 | -6.488% |
| 2026-08-06 | 25.10 | 25.10 | 25.00 | 25.00 | -0.232% | 329 | -6.339% |
| 2026-08-05 | 25.04 | 25.08 | 25.03 | 25.06 | -0.333% | 4,460 | -6.556% |
| 2026-08-04 | 24.96 | 25.18 | 24.96 | 25.15 | +0.997% | 3,677 | -6.868% |
| 2026-08-03 | 24.89 | 24.90 | 24.84 | 24.90 | +0.858% | 626 | -5.939% |
| 2026-07-31 | 24.69 | 24.69 | 24.63 | 24.69 | +0.374% | 1,734 | -5.132% |
| 2026-07-30 | 24.56 | 24.69 | 24.55 | 24.59 | +0.944% | 7,455 | -4.777% |
| 2026-07-29 | 24.36 | 24.36 | 24.36 | 24.36 | -0.935% | 225 | -3.879% |
| 2026-07-28 | 24.69 | 24.69 | 24.59 | 24.59 | +1.214% | 604 | -4.777% |
| 2026-07-27 | 24.38 | 24.38 | 24.30 | 24.30 | +1.951% | 104,321 | -3.621% |
| 2026-07-24 | 23.91 | 23.91 | 23.84 | 23.84 | +1.199% | 2,389 | -1.741% |
| 2026-07-23 | 23.68 | 23.68 | 23.54 | 23.55 | -1.458% | 7,654 | -0.563% |
| 2026-07-22 | 24.03 | 24.03 | 23.90 | 23.90 | -1.500% | 4,102 | -2.012% |
| 2026-07-21 | 24.31 | 24.31 | 24.27 | 24.27 | +0.568% | 602 | -3.482% |
| 2026-07-20 | 24.33 | 24.33 | 24.00 | 24.13 | -0.565% | 19,541 | -2.934% |
| 2026-07-17 | 24.30 | 24.30 | 24.27 | 24.27 | +0.206% | 382 | -3.482% |
| 2026-07-16 | 24.23 | 24.23 | 24.21 | 24.21 | -0.083% | 143 | -3.283% |
| 2026-07-15 | 24.28 | 24.39 | 24.23 | 24.23 | -0.030% | 1,549 | -3.363% |
| 2026-07-14 | 24.10 | 24.28 | 24.09 | 24.24 | +0.078% | 37,602 | -3.392% |
| 2026-07-13 | 24.32 | 24.32 | 24.22 | 24.22 | -1.149% | 407 | -3.317% |
| 2026-07-10 | 24.50 | 24.50 | 24.50 | 24.50 | +1.036% | 50 | -4.428% |
| 2026-07-09 | 24.28 | 24.30 | 24.25 | 24.25 | +1.374% | 1,007 | -3.438% |
| 2026-07-08 | 23.92 | 23.99 | 23.80 | 23.93 | -1.340% | 11,067 | -2.111% |
| 2026-07-07 | 24.41 | 24.43 | 24.25 | 24.25 | -1.683% | 13,532 | -3.423% |
| 2026-07-06 | 24.54 | 24.68 | 24.54 | 24.66 | +0.489% | 1,284 | -5.048% |
| 2026-07-02 | 24.59 | 24.59 | 24.47 | 24.55 | +0.880% | 4,527 | -4.583% |
| 2026-07-01 | 24.23 | 24.44 | 24.23 | 24.33 | -0.157% | 6,364 | -3.743% |
| 2026-06-30 | 24.34 | 24.37 | 24.33 | 24.37 | +0.589% | 1,366 | -3.895% |
| 2026-06-29 | 24.18 | 24.24 | 24.15 | 24.23 | -0.671% | 8,089 | -3.329% |
| 2026-06-26 | 24.40 | 24.45 | 24.29 | 24.39 | +0.242% | 9,138 | -3.977% |
| 2026-06-25 | 24.39 | 24.39 | 24.31 | 24.33 | -0.324% | 1,187 | -3.744% |
| 2026-06-24 | 24.42 | 24.46 | 24.34 | 24.41 | +1.141% | 20,558 | -4.056% |
| 2026-06-23 | 24.11 | 24.19 | 24.07 | 24.13 | -1.756% | 11,446 | -2.961% |
| 2026-06-22 | 24.41 | 24.57 | 24.41 | 24.57 | +1.386% | 1,407 | -4.665% |
| 2026-06-18 | 24.27 | 24.30 | 24.21 | 24.23 | +1.059% | 10,798 | -3.343% |
| 2026-06-17 | 24.34 | 24.36 | 23.98 | 23.98 | -0.739% | 93,752 | -2.319% |
| 2026-06-16 | 24.19 | 24.19 | 24.15 | 24.15 | +0.205% | 325 | -3.041% |
| 2026-06-15 | 24.24 | 24.25 | 24.11 | 24.11 | +2.014% | 16,082 | -2.842% |
| 2026-06-12 | 23.67 | 23.75 | 23.63 | 23.63 | +0.957% | 12,976 | -0.885% |
| 2026-06-11 | 23.00 | 23.41 | 22.97 | 23.41 | +1.277% | 2,347 | +0.064% |
| 2026-06-10 | 23.36 | 23.40 | 23.11 | 23.11 | -0.730% | 17,484 | +1.341% |
| 2026-06-09 | 23.25 | 23.30 | 23.25 | 23.28 | +0.751% | 2,530 | +0.601% |
| 2026-06-08 | 23.14 | 23.15 | 23.05 | 23.11 | -0.145% | 3,157 | +1.357% |
| 2026-06-05 | 23.51 | 23.51 | 23.12 | 23.14 | -1.524% | 11,571 | +1.210% |
| 2026-06-04 | 23.58 | 23.58 | 23.44 | 23.50 | +1.657% | 1,564 | -0.332% |
| 2026-06-03 | 23.29 | 23.29 | 23.11 | 23.11 | -1.568% | 3,936 | +1.319% |
| 2026-06-02 | 23.50 | 23.59 | 23.48 | 23.48 | +0.142% | 3,182 | -0.270% |
| 2026-06-01 | 23.35 | 23.51 | 23.33 | 23.45 | -1.512% | 4,756 | -0.128% |
| 2026-05-29 | 24.01 | 24.01 | 23.80 | 23.81 | -0.147% | 13,198 | -1.638% |
| 2026-05-28 | 23.52 | 23.89 | 23.52 | 23.84 | +0.241% | 15,980 | -1.782% |
| 2026-05-27 | 23.89 | 23.94 | 23.78 | 23.79 | +0.137% | 10,301 | -1.545% |
| 2026-05-26 | 23.90 | 23.90 | 23.70 | 23.75 | +0.529% | 51,514 | -1.410% |
| 2026-05-22 | 23.73 | 23.74 | 23.62 | 23.63 | +0.639% | 28,233 | -0.889% |
| 2026-05-21 | 23.24 | 23.48 | 23.18 | 23.48 | +0.213% | 1,294 | -0.256% |
| 2026-05-20 | 23.12 | 23.45 | 23.10 | 23.43 | +1.868% | 20,734 | -0.043% |
| 2026-05-19 | 23.10 | 23.10 | 23.00 | 23.00 | -1.138% | 620 | +1.825% |
| 2026-05-18 | 23.29 | 23.29 | 23.27 | 23.27 | -0.664% | 342 | +0.666% |
| 2026-05-15 | 23.47 | 23.48 | 23.39 | 23.42 | -0.761% | 8,437 | -0.002% |
| 2026-05-14 | 23.60 | 23.60 | 23.60 | 23.60 | +0.532% | 119 | -0.763% |
| 2026-05-13 | 23.37 | 23.48 | 23.37 | 23.48 | +0.946% | 1,400 | -0.234% |
| 2026-05-12 | 23.27 | 23.29 | 23.20 | 23.25 | -2.474% | 4,989 | +0.710% |
| 2026-05-11 | 24.03 | 24.03 | 23.84 | 23.84 | -2.573% | 1,295 | -1.782% |
| 2026-05-08 | 24.47 | 24.54 | 24.43 | 24.47 | +0.206% | 7,874 | -4.310% |
| 2026-05-07 | 24.70 | 24.70 | 24.42 | 24.42 | -0.410% | 5,068 | -4.112% |
| 2026-05-06 | 24.32 | 24.52 | 24.31 | 24.52 | +2.251% | 5,020 | -4.506% |
| 2026-05-05 | 23.91 | 24.01 | 23.91 | 23.98 | +1.288% | 1,424 | -2.356% |
| 2026-05-04 | 23.76 | 23.86 | 23.68 | 23.68 | -0.816% | 3,267 | -1.098% |
| 2026-05-01 | 24.02 | 24.04 | 23.87 | 23.87 | -0.872% | 13,688 | -1.905% |
| 2026-04-30 | 23.82 | 24.09 | 23.82 | 24.09 | +1.134% | 1,402 | -2.761% |
| 2026-04-29 | 23.89 | 23.89 | 23.80 | 23.82 | -0.626% | 1,785 | -1.659% |
| 2026-04-28 | 23.85 | 23.96 | 23.85 | 23.96 | -0.125% | 363 | -2.274% |
| 2026-04-27 | 24.03 | 24.06 | 23.94 | 24.00 | -0.187% | 21,210 | -2.396% |
| 2026-04-24 | 23.85 | 24.08 | 23.85 | 24.04 | +0.083% | 7,628 | -2.579% |
| 2026-04-23 | 24.15 | 24.34 | 23.75 | 24.02 | -1.310% | 19,185 | -2.498% |
| 2026-04-22 | 24.37 | 24.44 | 24.34 | 24.34 | +0.636% | 904 | -3.775% |
| 2026-04-21 | 24.48 | 24.48 | 24.18 | 24.18 | -1.527% | 2,038 | -3.163% |
| 2026-04-20 | 24.43 | 24.59 | 24.43 | 24.56 | -1.445% | 6,140 | -4.642% |
| 2026-04-17 | 24.93 | 25.07 | 24.89 | 24.92 | +2.678% | 53,703 | -6.019% |
| 2026-04-16 | 24.12 | 24.27 | 24.10 | 24.27 | +0.622% | 6,553 | -3.502% |
| 2026-04-15 | 23.99 | 24.14 | 23.99 | 24.12 | +0.354% | 7,029 | -2.902% |
| 2026-04-14 | 24.01 | 24.11 | 24.01 | 24.04 | +0.839% | 13,751 | -2.559% |
| 2026-04-13 | 23.59 | 23.84 | 23.59 | 23.84 | +0.421% | 7,740 | -1.741% |
| 2026-04-10 | 23.82 | 23.82 | 23.66 | 23.73 | +1.299% | 12,407 | -1.327% |
| 2026-04-09 | 23.44 | 23.62 | 23.39 | 23.43 | -0.358% | 2,049 | -0.046% |
| 2026-04-08 | 23.83 | 23.84 | 23.52 | 23.52 | +4.635% | 4,606 | -0.404% |
| 2026-04-07 | 22.42 | 22.47 | 22.42 | 22.47 | +0.104% | 1,542 | +4.212% |
| 2026-04-06 | 22.39 | 22.50 | 22.39 | 22.45 | +1.263% | 4,066 | +4.321% |
| 2026-04-02 | 21.96 | 22.28 | 21.96 | 22.17 | -0.020% | 14,726 | +5.639% |
| 2026-04-01 | 22.19 | 22.32 | 22.14 | 22.17 | -0.150% | 13,193 | +5.617% |
| 2026-03-31 | 21.76 | 22.21 | 21.71 | 22.21 | +3.519% | 20,305 | +5.458% |
| 2026-03-30 | 21.57 | 21.59 | 21.43 | 21.45 | -1.594% | 1,761 | +9.170% |
| 2026-03-27 | 21.78 | 21.84 | 21.76 | 21.80 | -1.467% | 12,620 | +7.429% |
| 2026-03-26 | 22.37 | 22.48 | 22.13 | 22.13 | -2.058% | 488 | +5.853% |
| 2026-03-25 | 22.69 | 22.69 | 22.44 | 22.59 | +2.718% | 2,487 | +3.674% |
| 2026-03-24 | 22.14 | 22.14 | 21.99 | 21.99 | -2.796% | 12,494 | +6.492% |
| 2026-03-23 | 22.47 | 22.90 | 22.47 | 22.63 | +2.468% | 21,512 | +3.514% |
| 2026-03-20 | 22.54 | 22.54 | 22.06 | 22.08 | -2.149% | 15,820 | +6.069% |
| 2026-03-19 | 22.43 | 22.57 | 22.43 | 22.57 | -0.177% | 1,157 | +3.789% |
| 2026-03-18 | 22.88 | 22.91 | 22.61 | 22.61 | -1.310% | 12,335 | +3.605% |
| 2026-03-17 | 23.00 | 23.01 | 22.89 | 22.91 | +0.109% | 9,906 | +2.248% |
| 2026-03-16 | 22.88 | 22.90 | 22.83 | 22.88 | +1.255% | 8,112 | +2.360% |
| 2026-03-13 | 22.78 | 22.78 | 22.60 | 22.60 | -1.109% | 9,969 | +3.644% |
| 2026-03-12 | 23.17 | 23.17 | 22.85 | 22.85 | -2.162% | 7,728 | +2.495% |
| 2026-03-11 | 23.47 | 23.48 | 23.36 | 23.36 | -1.497% | 9,587 | +0.278% |
| 2026-03-10 | 23.78 | 23.88 | 23.71 | 23.71 | +0.029% | 828 | -1.223% |
| 2026-03-09 | 23.31 | 23.80 | 23.22 | 23.70 | -0.204% | 16,828 | -1.194% |
| 2026-03-06 | 23.76 | 23.82 | 23.71 | 23.75 | -0.808% | 19,858 | -1.396% |
| 2026-03-05 | 23.90 | 23.95 | 23.82 | 23.95 | -0.291% | 7,524 | -2.193% |
| 2026-03-04 | 23.89 | 24.27 | 23.86 | 24.02 | -0.042% | 7,587 | -2.478% |
| 2026-03-03 | 23.76 | 24.05 | 23.48 | 24.02 | -1.718% | 51,759 | -2.518% |
| 2026-03-02 | 24.46 | 24.52 | 24.45 | 24.45 | -2.454% | 12,302 | -4.193% |
| 2026-02-27 | 24.90 | 25.06 | 24.87 | 25.06 | -0.279% | 24,598 | -6.544% |
| 2026-02-26 | 25.19 | 25.20 | 25.07 | 25.13 | -0.305% | 5,405 | -6.805% |
| 2026-02-25 | 25.30 | 25.31 | 25.19 | 25.21 | -0.040% | 24,446 | -7.089% |
| 2026-02-24 | 25.29 | 25.29 | 25.22 | 25.22 | +0.246% | 1,471 | -7.126% |
| 2026-02-23 | 25.28 | 25.28 | 25.16 | 25.16 | -2.102% | 25,190 | -6.897% |
| 2026-02-20 | 25.20 | 25.74 | 25.20 | 25.70 | +2.005% | 9,894 | -8.854% |
| 2026-02-19 | 25.23 | 25.23 | 25.19 | 25.19 | -1.659% | 5,270 | -7.027% |
| 2026-02-18 | 25.67 | 25.67 | 25.61 | 25.61 | -0.117% | 1,350 | -8.569% |
| 2026-02-17 | 25.55 | 25.64 | 25.52 | 25.64 | +0.411% | 1,096 | -8.676% |
| 2026-02-13 | 25.37 | 25.57 | 25.37 | 25.54 | -0.234% | 11,866 | -8.301% |
| 2026-02-12 | 25.77 | 25.77 | 25.60 | 25.60 | -1.044% | 44,238 | -8.516% |
| 2026-02-11 | 25.83 | 25.96 | 25.83 | 25.87 | -0.481% | 1,015 | -9.470% |
| 2026-02-10 | 25.90 | 26.03 | 25.90 | 26.00 | +0.651% | 18,103 | -9.906% |
| 2026-02-09 | 25.70 | 25.90 | 25.70 | 25.83 | +0.906% | 21,406 | -9.319% |
| 2026-02-06 | 25.42 | 25.63 | 25.42 | 25.59 | +0.767% | 13,227 | -8.497% |
| 2026-02-05 | 25.47 | 25.49 | 25.40 | 25.40 | -0.878% | 3,120 | -7.795% |
| 2026-02-04 | 25.61 | 25.66 | 25.58 | 25.63 | +0.530% | 877,579 | -8.605% |
| 2026-02-03 | 25.59 | 25.59 | 25.42 | 25.49 | -0.721% | 6,359 | -8.121% |
| 2026-02-02 | 24.49 | 25.82 | 24.49 | 25.68 | +3.362% | 51,599 | -8.783% |
| 2026-01-30 | 24.82 | 24.86 | 24.63 | 24.84 | +0.935% | 38,071 | -5.717% |
| 2026-01-29 | 24.58 | 24.61 | 24.48 | 24.61 | -0.364% | 20,136 | -4.835% |
| 2026-01-28 | 24.59 | 24.70 | 24.58 | 24.70 | -0.121% | 10,708 | -5.182% |
| 2026-01-27 | 24.72 | 24.74 | 24.68 | 24.73 | +0.040% | 4,229 | -5.297% |
| 2026-01-26 | 24.56 | 24.77 | 24.56 | 24.72 | +0.345% | 20,115 | -5.259% |
| 2026-01-23 | 24.50 | 24.69 | 24.48 | 24.64 | -1.282% | 51,436 | -4.932% |
| 2026-01-22 | 25.02 | 25.02 | 24.95 | 24.95 | +0.402% | 18,457 | -6.151% |
| 2026-01-21 | 24.74 | 24.86 | 24.74 | 24.86 | -0.831% | 3,966 | -5.773% |
| 2026-01-20 | 25.02 | 25.21 | 25.02 | 25.06 | -2.325% | 13,821 | -6.557% |
| 2026-01-16 | 25.69 | 25.71 | 25.57 | 25.66 | -0.581% | 31,193 | -8.730% |
| 2026-01-15 | 25.78 | 25.84 | 25.76 | 25.81 | -0.155% | 4,632 | -9.260% |
| 2026-01-14 | 25.82 | 25.87 | 25.82 | 25.85 | +0.272% | 763 | -9.400% |
| 2026-01-13 | 25.87 | 25.90 | 25.78 | 25.78 | -0.808% | 9,030 | -9.154% |
| 2026-01-12 | 25.91 | 26.02 | 25.91 | 25.99 | +0.309% | 13,059 | -9.888% |
| 2026-01-09 | 25.96 | 25.97 | 25.86 | 25.91 | -1.239% | 33,849 | -9.610% |
| 2026-01-08 | 26.26 | 26.26 | 26.23 | 26.23 | -0.663% | 525 | -10.730% |
| 2026-01-07 | 26.46 | 26.50 | 26.41 | 26.41 | +0.190% | 1,665 | -11.321% |
| 2026-01-06 | 26.32 | 26.37 | 26.19 | 26.36 | -0.902% | 7,098 | -11.153% |
| 2026-01-05 | 26.48 | 26.61 | 26.40 | 26.60 | -0.135% | 42,429 | -11.955% |
| 2026-01-02 | 26.50 | 26.67 | 26.47 | 26.64 | +0.874% | 58,011 | -12.074% |
| 2025-12-31 | 26.34 | 26.42 | 26.34 | 26.41 | +0.533% | 11,862 | -11.305% |
| 2025-12-30 | 26.23 | 26.35 | 26.23 | 26.27 | +0.401% | 8,240 | -10.832% |
| 2025-12-29 | 26.21 | 26.50 | 26.09 | 26.16 | -0.391% | 6,983 | -10.474% |
| 2025-12-26 | 26.25 | 27.20 | 26.15 | 26.26 | -0.407% | 226,577 | -10.824% |
| 2025-12-24 | 26.44 | 26.46 | 26.33 | 26.37 | -1.014% | 9,242 | -11.187% |
| 2025-12-23 | 26.51 | 26.66 | 26.51 | 26.64 | +0.490% | 19,498 | -12.087% |
| 2025-12-22 | 26.53 | 26.56 | 26.47 | 26.51 | -0.094% | 2,370 | -11.656% |
| 2025-12-19 | 26.55 | 26.56 | 26.49 | 26.54 | +1.784% | 1,145 | -11.739% |
| 2025-12-18 | 26.09 | 26.16 | 26.07 | 26.07 | +0.654% | 851,724 | -10.165% |
| 2025-12-17 | 25.92 | 25.92 | 25.90 | 25.90 | -0.190% | 539 | -9.578% |
| 2025-12-16 | 25.93 | 25.96 | 25.93 | 25.95 | -0.613% | 1,997 | -9.750% |
| 2025-12-15 | 26.16 | 26.16 | 26.11 | 26.11 | +0.346% | 556 | -10.303% |
| 2025-12-12 | 25.99 | 26.04 | 25.99 | 26.02 | -0.914% | 7,983 | -9.992% |
| 2025-12-11 | 26.26 | 26.26 | 26.26 | 26.26 | +0.305% | 11 | -10.815% |
| 2025-12-10 | 26.03 | 26.18 | 26.03 | 26.18 | +0.422% | 15,326 | -10.542% |
| 2025-12-09 | 26.07 | 26.07 | 26.07 | 26.07 | +0.637% | 381 | -10.165% |
| 2025-12-08 | 26.00 | 26.00 | 25.91 | 25.91 | -1.670% | 6,836 | -9.593% |
| 2025-12-05 | 26.41 | 26.41 | 26.34 | 26.34 | +0.095% | 518 | -11.103% |
| 2025-12-04 | 26.33 | 26.33 | 26.31 | 26.32 | +0.746% | 5,286 | -11.018% |
| 2025-12-03 | 26.10 | 26.13 | 26.10 | 26.13 | -0.779% | 4,052 | -10.354% |
| 2025-12-02 | 26.33 | 26.33 | 26.33 | 26.33 | -0.903% | 118 | -11.052% |
| 2025-12-01 | 26.61 | 26.63 | 26.57 | 26.57 | -0.821% | 526 | -11.855% |
| 2025-11-28 | 26.79 | 26.79 | 26.79 | 26.79 | +0.112% | 57 | -12.579% |
| 2025-11-26 | 26.65 | 26.76 | 26.65 | 26.76 | +0.639% | 1,307 | -12.481% |
| 2025-11-25 | 26.47 | 26.59 | 26.46 | 26.59 | +0.396% | 1,711 | -11.922% |
| 2025-11-24 | 26.52 | 26.52 | 26.48 | 26.48 | -0.120% | 374 | -11.573% |
| 2025-11-21 | 26.43 | 26.52 | 26.43 | 26.52 | -1.056% | 1,198 | -11.679% |
| 2025-11-20 | 27.04 | 27.06 | 26.80 | 26.80 | -0.557% | 2,983 | -12.612% |
| 2025-11-19 | 26.96 | 26.98 | 26.95 | 26.95 | +0.421% | 5,241 | -13.098% |
| 2025-11-18 | 26.84 | 26.84 | 26.84 | 26.84 | +0.082% | 204 | -12.733% |
| 2025-11-17 | 26.82 | 26.82 | 26.82 | 26.82 | +0.168% | 170 | -12.661% |
| 2025-11-14 | 26.76 | 26.77 | 26.76 | 26.77 | +0.639% | 579 | -12.514% |
| 2025-11-13 | 26.72 | 27.20 | 26.60 | 26.60 | -0.931% | 22,967 | -11.955% |
| 2025-11-12 | 26.85 | 26.85 | 26.85 | 26.85 | -0.480% | 547 | -12.775% |
| 2025-11-11 | 26.95 | 26.98 | 26.95 | 26.98 | +0.856% | 156 | -13.193% |
| 2025-11-10 | 26.68 | 26.96 | 26.68 | 26.75 | +0.641% | 35,416 | -12.450% |
| 2025-11-07 | 26.54 | 26.58 | 26.54 | 26.58 | +0.137% | 360 | -11.889% |
| 2025-11-06 | 26.52 | 26.54 | 26.52 | 26.54 | -1.726% | 460 | -11.768% |
| 2025-11-05 | 27.03 | 27.05 | 27.01 | 27.01 | +0.465% | 4,152 | -13.291% |
| 2025-11-04 | 26.88 | 26.89 | 26.88 | 26.89 | -0.500% | 2,048 | -12.888% |
| 2025-11-03 | 27.02 | 27.02 | 27.02 | 27.02 | +0.265% | 100 | -13.323% |
| 2025-10-31 | 26.87 | 26.95 | 26.87 | 26.95 | -0.375% | 136,184 | -13.094% |
| 2025-10-30 | 27.05 | 27.05 | 27.05 | 27.05 | -0.111% | 1,301,795 | -13.420% |
| 2025-10-29 | 27.18 | 27.19 | 27.08 | 27.08 | -0.221% | 1,269 | -13.516% |
| 2025-10-28 | 27.19 | 27.19 | 27.14 | 27.14 | -0.440% | 686 | -13.707% |
| 2025-10-27 | 27.24 | 27.36 | 27.23 | 27.26 | +0.498% | 3,803 | -14.087% |
| 2025-10-24 | 27.15 | 27.16 | 27.13 | 27.13 | -0.388% | 5,737 | -13.659% |
| 2025-10-23 | 27.19 | 27.25 | 27.17 | 27.23 | -0.871% | 1,509 | -13.994% |
| 2025-10-22 | 27.60 | 27.60 | 27.46 | 27.47 | +1.498% | 18,875 | -14.743% |
| 2025-10-21 | 27.10 | 27.10 | 27.06 | 27.06 | -0.534% | 246 | -13.466% |
| 2025-10-20 | 27.04 | 27.22 | 27.04 | 27.21 | +0.554% | 809 | -13.929% |
| 2025-10-17 | 27.01 | 27.06 | 27.01 | 27.06 | +0.595% | 3,042 | -13.452% |
| 2025-10-16 | 26.94 | 27.03 | 26.87 | 26.90 | +0.593% | 9,594 | -12.937% |
| 2025-10-15 | 26.66 | 26.77 | 26.66 | 26.74 | +1.969% | 5,197 | -12.420% |
| 2025-10-14 | 26.25 | 26.33 | 26.23 | 26.23 | -0.474% | 5,598 | -10.696% |
| 2025-10-13 | 26.37 | 26.42 | 26.32 | 26.35 | +0.573% | 9,709 | -11.120% |
| 2025-10-10 | 26.48 | 26.48 | 26.20 | 26.20 | +0.038% | 13,443 | -10.611% |
| 2025-10-09 | 26.29 | 26.29 | 26.19 | 26.19 | -0.286% | 7,985 | -10.577% |
| 2025-10-08 | 26.27 | 26.35 | 26.25 | 26.27 | -0.152% | 37,120 | -10.832% |
| 2025-10-07 | 26.35 | 26.36 | 26.30 | 26.30 | +0.343% | 23,137 | -10.967% |
| 2025-10-06 | 26.24 | 26.24 | 26.21 | 26.21 | +0.344% | 6,798 | -10.662% |
| 2025-10-03 | 26.19 | 26.20 | 26.11 | 26.13 | +0.288% | 8,445 | -10.354% |
| 2025-10-02 | 26.08 | 26.08 | 25.99 | 26.05 | -0.167% | 4,095 | -10.096% |
| 2025-10-01 | 26.18 | 26.27 | 26.09 | 26.09 | +0.747% | 24,410 | -10.246% |
| 2025-09-30 | 26.00 | 26.00 | 25.90 | 25.90 | +0.041% | 1,561,397 | -9.575% |
| 2025-09-29 | 25.97 | 26.62 | 25.84 | 25.89 | -0.272% | 298,602 | -9.539% |
| 2025-09-26 | 25.96 | 25.96 | 25.96 | 25.96 | -0.840% | 103 | -9.784% |
| 2025-09-25 | 26.18 | 26.18 | 26.18 | 26.18 | -0.305% | 75 | -10.542% |
| 2025-09-24 | 26.26 | 26.26 | 26.26 | 26.26 | -0.568% | 59 | -10.815% |
| 2025-09-23 | 26.41 | 26.41 | 26.41 | 26.41 | -0.938% | 47 | -11.321% |
| 2025-09-22 | 26.66 | 26.66 | 26.66 | 26.66 | -1.039% | 40 | -12.153% |
| 2025-09-19 | 26.94 | 26.94 | 26.94 | 26.94 | +0.447% | 395 | -13.066% |
| 2025-09-18 | 26.86 | 26.86 | 26.82 | 26.82 | -0.364% | 555 | -12.677% |
| 2025-09-17 | 26.92 | 26.92 | 26.92 | 26.92 | +0.328% | 72 | -12.995% |
| 2025-09-16 | 26.83 | 26.83 | 26.66 | 26.83 | +0.600% | 7,188 | -12.710% |
| 2025-09-15 | 26.70 | 26.70 | 26.67 | 26.67 | +0.468% | 317 | -12.186% |
| 2025-09-12 | 26.56 | 26.59 | 26.55 | 26.55 | -0.652% | 4,328 | -11.775% |
| 2025-09-11 | 26.68 | 26.75 | 26.67 | 26.72 | +0.036% | 15,151 | -12.350% |
| 2025-09-10 | 26.74 | 26.81 | 26.70 | 26.71 | +0.567% | 10,878 | -12.319% |
| 2025-09-09 | 26.51 | 26.63 | 26.49 | 26.56 | -0.188% | 32,455 | -11.822% |
| 2025-09-08 | 26.56 | 26.64 | 26.55 | 26.61 | +0.872% | 10,812 | -11.988% |
| 2025-09-05 | 26.46 | 26.46 | 26.35 | 26.38 | -0.415% | 10,817 | -11.221% |
| 2025-09-04 | 26.34 | 26.49 | 26.33 | 26.49 | +0.076% | 11,060 | -11.589% |
| 2025-09-03 | 26.37 | 26.48 | 26.37 | 26.47 | +1.418% | 13,247 | -11.522% |
| 2025-09-02 | 26.10 | 26.12 | 26.10 | 26.10 | +0.714% | 7,731 | -10.268% |
| 2025-08-29 | 25.91 | 25.91 | 25.91 | 25.91 | -1.314% | 127 | -9.628% |
| 2025-08-28 | 26.19 | 26.28 | 26.19 | 26.26 | +0.286% | 2,346 | -10.815% |
| 2025-08-27 | 26.18 | 26.18 | 26.18 | 26.18 | +0.239% | 44 | -10.559% |
| 2025-08-26 | 26.23 | 26.23 | 26.12 | 26.12 | -1.758% | 1,485 | -10.345% |
| 2025-08-25 | 26.59 | 26.59 | 26.59 | 26.59 | -0.691% | 189 | -11.922% |
| 2025-08-22 | 26.79 | 26.80 | 26.77 | 26.77 | +0.356% | 284 | -12.530% |
| 2025-08-21 | 26.68 | 26.68 | 26.68 | 26.68 | -0.596% | 63 | -12.219% |
| 2025-08-20 | 26.84 | 26.84 | 26.84 | 26.84 | +0.279% | 139 | -12.742% |
| 2025-08-19 | 26.78 | 26.78 | 26.77 | 26.77 | +0.367% | 290 | -12.499% |
| 2025-08-18 | 26.67 | 26.67 | 26.67 | 26.67 | +1.882% | 66 | -12.178% |
| 2025-08-15 | 26.18 | 26.18 | 26.18 | 26.18 | +0.422% | 147 | -10.525% |
| 2025-08-14 | 26.20 | 26.20 | 26.07 | 26.07 | -0.591% | 2,468 | -10.148% |
| 2025-08-13 | 26.22 | 26.22 | 26.22 | 26.22 | +0.556% | 30 | -10.679% |
| 2025-08-12 | 26.07 | 26.11 | 26.07 | 26.07 | +0.366% | 4,352 | -10.182% |
| 2025-08-11 | 26.02 | 26.02 | 25.98 | 25.98 | +0.290% | 313 | -9.854% |
| 2025-08-08 | 25.91 | 25.91 | 25.91 | 25.91 | -0.956% | 31 | -9.593% |
| 2025-08-07 | 26.16 | 26.16 | 26.16 | 26.16 | +0.712% | 30 | -10.457% |
| 2025-08-06 | 25.93 | 25.97 | 25.93 | 25.97 | -0.840% | 1,474 | -9.819% |
| 2025-08-05 | 26.19 | 26.19 | 26.19 | 26.19 | -0.076% | 7 | -10.577% |
| 2025-08-04 | 26.19 | 26.23 | 26.19 | 26.21 | -0.444% | 294 | -10.645% |
| 2025-08-01 | 26.33 | 26.33 | 26.33 | 26.33 | +0.140% | 303 | -11.041% |
| 2025-07-31 | 26.34 | 26.34 | 26.29 | 26.29 | +0.038% | 500 | -10.917% |
| 2025-07-30 | 26.40 | 26.45 | 26.28 | 26.28 | -1.277% | 1,983 | -10.883% |
| 2025-07-29 | 26.63 | 26.67 | 26.59 | 26.62 | +0.182% | 4,133 | -12.021% |
| 2025-07-28 | 26.76 | 26.76 | 26.52 | 26.57 | -1.556% | 8,138 | -11.861% |
| 2025-07-25 | 26.84 | 27.33 | 26.79 | 26.99 | -0.221% | 20,469 | -13.232% |
| 2025-07-24 | 27.29 | 27.29 | 27.05 | 27.05 | -1.019% | 706 | -13.424% |
| 2025-07-23 | 27.35 | 27.35 | 27.33 | 27.33 | -0.328% | 514 | -14.307% |
| 2025-07-22 | 27.47 | 27.47 | 27.42 | 27.42 | -0.055% | 1,519 | -14.588% |
| 2025-07-21 | 27.35 | 27.47 | 27.35 | 27.43 | +0.827% | 482 | -14.635% |
| 2025-07-18 | 27.34 | 27.34 | 27.21 | 27.21 | -1.078% | 9,801 | -13.929% |
| 2025-07-17 | 27.39 | 27.51 | 27.39 | 27.51 | -0.339% | 298 | -14.856% |
| 2025-07-16 | 27.46 | 27.61 | 27.46 | 27.60 | +0.804% | 739 | -15.145% |
| 2025-07-15 | 27.56 | 27.56 | 27.38 | 27.38 | -0.400% | 271 | -14.463% |
| 2025-07-14 | 27.48 | 27.54 | 27.39 | 27.49 | +0.402% | 20,186 | -14.805% |
| 2025-07-11 | 27.40 | 27.41 | 27.38 | 27.38 | -0.905% | 15,758 | -14.463% |
| 2025-07-10 | 27.54 | 27.66 | 27.46 | 27.63 | -0.072% | 13,669 | -15.237% |
| 2025-07-09 | 27.57 | 27.65 | 27.57 | 27.65 | -0.718% | 342 | -15.298% |
| 2025-07-08 | 27.61 | 27.85 | 27.60 | 27.85 | +1.273% | 13,236 | -15.907% |
| 2025-07-07 | 27.15 | 27.78 | 27.15 | 27.50 | -0.981% | 4,674 | -14.836% |
| 2025-07-03 | 27.77 | 27.77 | 27.77 | 27.77 | +0.370% | 80 | -15.672% |
| 2025-07-02 | 27.62 | 27.78 | 27.62 | 27.67 | -0.646% | 7,586 | -15.360% |
| 2025-07-01 | 27.78 | 27.86 | 27.78 | 27.85 | +0.869% | 1,878 | -15.907% |
| 2025-06-30 | 27.64 | 27.74 | 27.61 | 27.61 | -0.791% | 9,529 | -15.176% |
| 2025-06-27 | 27.80 | 27.89 | 27.80 | 27.83 | +0.362% | 2,780 | -15.846% |
| 2025-06-26 | 27.64 | 27.74 | 27.64 | 27.73 | +1.760% | 8,223 | -15.542% |
| 2025-06-25 | 27.37 | 27.40 | 27.25 | 27.25 | +0.516% | 2,404 | -14.055% |
| 2025-06-24 | 27.15 | 27.20 | 27.11 | 27.11 | +0.856% | 1,414 | -13.611% |
| 2025-06-23 | 27.68 | 27.68 | 26.71 | 26.88 | +0.667% | 2,022 | -12.872% |
| 2025-06-20 | 26.83 | 26.92 | 26.70 | 26.70 | -0.552% | 2,426 | -12.291% |
| 2025-06-18 | 29.52 | 29.52 | 26.74 | 26.85 | +0.037% | 5,446 | -12.775% |
| 2025-06-17 | 26.77 | 26.84 | 26.77 | 26.84 | -0.519% | 253 | -12.742% |
| 2025-06-16 | 27.19 | 27.19 | 26.98 | 26.98 | +0.397% | 20,361 | -13.195% |
| 2025-06-13 | 26.98 | 26.98 | 26.84 | 26.87 | -0.763% | 20,126 | -12.850% |
| 2025-06-12 | 27.17 | 27.21 | 27.08 | 27.08 | -1.311% | 1,272 | -13.516% |
| 2025-06-11 | 27.48 | 27.50 | 27.44 | 27.44 | -0.111% | 1,897 | -14.649% |
| 2025-06-10 | 27.46 | 27.47 | 27.43 | 27.47 | +0.106% | 1,600 | -14.743% |
| 2025-06-09 | 27.37 | 27.44 | 27.37 | 27.44 | +0.605% | 374 | -14.653% |
| 2025-06-06 | 27.25 | 27.28 | 27.25 | 27.28 | +1.097% | 488 | -14.137% |
| 2025-06-05 | 26.90 | 26.98 | 26.90 | 26.98 | +0.522% | 520 | -13.195% |
| 2025-06-04 | 26.79 | 26.84 | 26.79 | 26.84 | +0.156% | 865 | -12.742% |
| 2025-06-03 | 26.90 | 26.90 | 26.77 | 26.80 | -0.819% | 4,695 | -12.606% |
| 2025-06-02 | 26.92 | 27.02 | 26.92 | 27.02 | +0.137% | 533 | -13.322% |
| 2025-05-30 | 27.01 | 27.01 | 26.85 | 26.98 | -0.243% | 1,332 | -13.203% |
| 2025-05-29 | 26.97 | 27.05 | 26.91 | 27.05 | +0.399% | 3,399 | -13.414% |
| 2025-05-28 | 26.94 | 26.94 | 26.94 | 26.94 | -0.102% | 24 | -13.069% |
| 2025-05-27 | 26.89 | 27.02 | 26.89 | 26.97 | +0.215% | 1,857 | -13.157% |
| 2025-05-23 | 26.91 | 26.91 | 26.91 | 26.91 | +1.087% | 29 | -12.970% |
| 2025-05-22 | 26.65 | 26.65 | 26.62 | 26.62 | -0.445% | 1,117 | -12.024% |
| 2025-05-21 | 26.83 | 26.83 | 26.74 | 26.74 | +0.090% | 2,060 | -12.416% |
| 2025-05-20 | 26.76 | 26.77 | 26.69 | 26.72 | -1.245% | 3,239 | -12.337% |
| 2025-05-19 | 27.03 | 27.15 | 26.98 | 27.05 | +0.392% | 4,196 | -13.428% |
| 2025-05-16 | 26.90 | 26.95 | 26.85 | 26.95 | -0.039% | 11,634 | -13.089% |
| 2025-05-15 | 26.89 | 26.96 | 26.89 | 26.96 | +1.536% | 7,708 | -13.122% |
| 2025-05-14 | 26.61 | 26.67 | 26.55 | 26.55 | +0.081% | 6,380 | -11.788% |
| 2025-05-13 | 26.39 | 26.53 | 26.39 | 26.53 | +0.319% | 11,333 | -11.716% |
| 2025-05-12 | 26.51 | 26.51 | 26.44 | 26.44 | +3.452% | 838 | -11.434% |
| 2025-05-09 | 25.73 | 25.73 | 25.50 | 25.56 | +0.695% | 125,773 | -8.377% |
| 2025-05-08 | 25.62 | 25.62 | 25.39 | 25.39 | -2.525% | 8,309 | -7.741% |
| 2025-05-07 | 26.07 | 26.07 | 26.04 | 26.04 | -0.467% | 449 | -10.071% |
| 2025-05-06 | 26.16 | 26.21 | 26.16 | 26.16 | -1.129% | 4,034 | -10.491% |
| 2025-05-05 | 26.46 | 26.48 | 26.46 | 26.46 | +0.800% | 1,190 | -11.501% |
| 2025-05-02 | 26.25 | 26.25 | 26.25 | 26.25 | +0.727% | 2,142 | -10.794% |
| 2025-05-01 | 26.07 | 26.14 | 26.06 | 26.06 | +0.051% | 2,408 | -10.145% |
| 2025-04-30 | 25.95 | 26.05 | 25.91 | 26.05 | -0.549% | 6,365 | -10.099% |
| 2025-04-29 | 26.14 | 26.24 | 26.14 | 26.19 | +0.760% | 1,167 | -10.593% |
| 2025-04-28 | 25.97 | 26.00 | 25.94 | 26.00 | +0.487% | 13,909 | -9.913% |
| 2025-04-25 | 25.88 | 25.90 | 25.70 | 25.87 | -1.872% | 3,545 | -9.474% |
| 2025-04-24 | 26.20 | 26.36 | 26.20 | 26.36 | +0.631% | 658 | -11.168% |
| 2025-04-23 | 26.26 | 26.27 | 26.18 | 26.20 | -0.293% | 34,151 | -10.607% |
| 2025-04-22 | 26.25 | 26.28 | 26.25 | 26.28 | +1.206% | 1,242 | -10.869% |
| 2025-04-21 | 26.07 | 26.07 | 25.94 | 25.96 | +1.384% | 1,017 | -9.794% |
| 2025-04-17 | 25.58 | 25.78 | 25.58 | 25.61 | +1.423% | 1,230 | -8.545% |
| 2025-04-16 | 25.35 | 25.35 | 25.15 | 25.25 | -0.063% | 639 | -7.244% |
| 2025-04-15 | 25.29 | 25.32 | 25.26 | 25.27 | +1.303% | 3,045 | -7.303% |
| 2025-04-14 | 24.98 | 25.00 | 24.94 | 24.94 | 0.000% | 8,837 | -6.095% |