IND
Xtrackers Nifty 500 India ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)753
IND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.50 | 21.50 | 21.50 | 21.50 | -0.020% | 56 | 0.000% |
| 2026-10-01 | 21.54 | 21.54 | 21.50 | 21.50 | -0.536% | 1,270 | -0.020% |
| 2026-09-30 | 21.67 | 21.67 | 21.62 | 21.62 | -0.666% | 324 | -0.555% |
| 2026-09-29 | 21.85 | 21.85 | 21.66 | 21.77 | -0.865% | 499 | -1.218% |
| 2026-09-28 | 21.92 | 21.96 | 21.92 | 21.95 | -1.547% | 720 | -2.072% |
| 2026-09-25 | 22.25 | 22.37 | 22.25 | 22.30 | +0.677% | 1,436 | -3.587% |
| 2026-09-24 | 22.15 | 22.15 | 22.15 | 22.15 | -0.961% | 47 | -2.935% |
| 2026-09-23 | 22.31 | 22.36 | 22.31 | 22.36 | -0.268% | 273 | -3.868% |
| 2026-09-22 | 22.54 | 22.54 | 22.43 | 22.43 | -0.022% | 470 | -4.125% |
| 2026-09-21 | 22.43 | 22.43 | 22.43 | 22.43 | +0.741% | 82 | -4.146% |
| 2026-09-18 | 22.27 | 22.27 | 22.27 | 22.27 | +0.203% | 68 | -3.436% |
| 2026-09-17 | 22.32 | 22.32 | 22.22 | 22.22 | +0.817% | 221 | -3.240% |
| 2026-09-16 | 22.14 | 22.35 | 21.99 | 22.04 | +0.023% | 3,870 | -2.450% |
| 2026-09-15 | 22.02 | 22.05 | 21.60 | 22.04 | -1.914% | 4,524 | -2.428% |
| 2026-09-14 | 22.46 | 22.46 | 22.46 | 22.46 | -0.512% | 162 | -4.296% |
| 2026-09-11 | 22.51 | 22.58 | 22.51 | 22.58 | +0.515% | 1,065 | -4.786% |
| 2026-09-10 | 22.43 | 22.46 | 22.43 | 22.46 | -1.318% | 190 | -4.296% |
| 2026-09-09 | 22.77 | 22.77 | 22.77 | 22.77 | -0.892% | 407 | -5.557% |
| 2026-09-08 | 23.01 | 23.01 | 22.97 | 22.97 | -0.670% | 802 | -6.400% |
| 2026-09-04 | 23.18 | 23.18 | 23.08 | 23.13 | -0.302% | 1,025 | -7.027% |
| 2026-09-03 | 23.20 | 23.20 | 23.20 | 23.20 | -0.258% | 74 | -7.308% |
| 2026-09-02 | 23.29 | 23.31 | 23.14 | 23.25 | +0.758% | 1,811 | -7.547% |
| 2026-09-01 | 23.03 | 23.08 | 23.03 | 23.08 | -0.281% | 418 | -6.846% |
| 2026-08-31 | 23.11 | 23.14 | 23.11 | 23.14 | -0.057% | 494 | -7.107% |
| 2026-08-28 | 23.23 | 23.23 | 23.16 | 23.16 | +0.036% | 171 | -7.161% |
| 2026-08-27 | 23.15 | 23.15 | 23.15 | 23.15 | -0.216% | 42 | -7.127% |
| 2026-08-26 | 23.20 | 23.20 | 23.20 | 23.20 | -0.817% | 39 | -7.328% |
| 2026-08-25 | 23.36 | 23.47 | 23.36 | 23.39 | +1.413% | 1,231 | -8.084% |
| 2026-08-24 | 23.00 | 23.28 | 23.00 | 23.07 | +0.304% | 2,452 | -6.785% |
| 2026-08-21 | 23.00 | 23.00 | 23.00 | 23.00 | +0.481% | 104 | -6.501% |
| 2026-08-20 | 22.89 | 22.89 | 22.89 | 22.89 | -0.305% | 50 | -6.052% |
| 2026-08-19 | 22.94 | 22.95 | 22.94 | 22.95 | +0.416% | 275 | -6.338% |
| 2026-08-18 | 22.94 | 22.94 | 22.86 | 22.86 | -0.630% | 229 | -5.949% |
| 2026-08-17 | 23.00 | 23.00 | 23.00 | 23.00 | -0.368% | 158 | -6.542% |
| 2026-08-14 | 23.05 | 23.09 | 23.05 | 23.09 | -0.568% | 269 | -6.886% |
| 2026-08-13 | 23.21 | 23.25 | 23.21 | 23.22 | +0.506% | 434 | -7.415% |
| 2026-08-12 | 23.11 | 23.11 | 23.11 | 23.11 | -0.837% | 37 | -6.947% |
| 2026-08-11 | 23.29 | 23.41 | 23.29 | 23.30 | -0.107% | 320 | -7.725% |
| 2026-08-10 | 23.29 | 23.32 | 23.29 | 23.32 | -0.193% | 240 | -7.824% |
| 2026-08-07 | 23.44 | 23.44 | 23.37 | 23.37 | +0.257% | 307 | -8.002% |
| 2026-08-06 | 23.21 | 23.33 | 23.21 | 23.31 | -0.129% | 877 | -7.765% |
| 2026-08-05 | 23.33 | 23.34 | 23.26 | 23.34 | +0.236% | 400 | -7.883% |
| 2026-08-04 | 23.29 | 23.29 | 23.29 | 23.29 | +1.195% | 65 | -7.666% |
| 2026-08-03 | 23.01 | 23.01 | 23.01 | 23.01 | +0.546% | 225 | -6.562% |
| 2026-07-31 | 22.89 | 22.89 | 22.89 | 22.89 | +0.231% | 39 | -6.052% |
| 2026-07-30 | 22.83 | 22.83 | 22.83 | 22.83 | +0.295% | 282 | -5.835% |
| 2026-07-29 | 22.77 | 22.89 | 22.77 | 22.77 | 0.000% | 703 | -5.557% |
| 2026-07-28 | 22.77 | 22.77 | 22.77 | 22.77 | +1.200% | 65 | -5.557% |
| 2026-07-27 | 22.50 | 22.50 | 22.50 | 22.50 | +1.535% | 59 | -4.423% |
| 2026-07-24 | 22.16 | 22.16 | 22.16 | 22.16 | +0.189% | 32 | -2.956% |
| 2026-07-23 | 21.94 | 22.20 | 21.94 | 22.11 | -0.994% | 1,423 | -2.773% |
| 2026-07-22 | 21.65 | 22.34 | 21.65 | 22.34 | -0.844% | 329 | -3.739% |
| 2026-07-21 | 22.52 | 22.52 | 22.52 | 22.52 | +0.362% | 161 | -4.550% |
| 2026-07-20 | 22.44 | 22.44 | 22.44 | 22.44 | -0.603% | 112 | -4.205% |
| 2026-07-17 | 22.58 | 22.58 | 22.58 | 22.58 | -0.812% | 88 | -4.783% |
| 2026-07-16 | 22.68 | 23.00 | 22.66 | 22.76 | -0.220% | 2,771 | -5.556% |
| 2026-07-15 | 22.82 | 22.82 | 22.82 | 22.82 | 0.000% | 79 | -5.764% |
| 2026-07-14 | 22.84 | 22.84 | 22.82 | 22.82 | 0.000% | 269 | -5.764% |
| 2026-07-13 | 22.84 | 22.84 | 22.82 | 22.82 | -0.088% | 525 | -5.764% |
| 2026-07-10 | 22.85 | 22.85 | 22.84 | 22.84 | -0.131% | 144 | -5.846% |
| 2026-07-09 | 22.87 | 22.87 | 22.86 | 22.86 | +0.175% | 1,260 | -5.970% |
| 2026-07-08 | 22.80 | 22.85 | 22.80 | 22.82 | -0.066% | 757 | -5.805% |
| 2026-07-07 | 22.81 | 22.84 | 22.81 | 22.84 | -0.803% | 519 | -5.867% |
| 2026-07-06 | 22.98 | 23.02 | 22.98 | 23.02 | +0.568% | 631 | -6.623% |
| 2026-07-02 | 22.89 | 22.89 | 22.89 | 22.89 | +0.307% | 165 | -6.093% |
| 2026-07-01 | 23.35 | 23.35 | 22.82 | 22.82 | -0.240% | 182 | -5.805% |
| 2026-06-30 | 22.80 | 22.91 | 22.80 | 22.88 | +0.241% | 704 | -6.031% |
| 2026-06-29 | 22.81 | 22.82 | 22.81 | 22.82 | -0.631% | 508 | -5.805% |
| 2026-06-26 | 22.93 | 22.98 | 22.90 | 22.97 | -0.551% | 787 | -6.400% |
| 2026-06-25 | 23.11 | 23.12 | 23.00 | 23.10 | -0.055% | 5,617 | -6.915% |
| 2026-06-24 | 24.00 | 24.00 | 23.07 | 23.11 | +1.204% | 1,480 | -6.967% |
| 2026-06-23 | 23.59 | 23.59 | 22.84 | 22.84 | -1.220% | 960 | -5.846% |
| 2026-06-22 | 22.95 | 23.12 | 22.95 | 23.12 | +1.103% | 363 | -6.995% |
| 2026-06-18 | 22.96 | 22.96 | 22.86 | 22.86 | +0.660% | 524 | -5.970% |
| 2026-06-17 | 22.99 | 22.99 | 22.68 | 22.71 | -0.416% | 1,550 | -5.349% |
| 2026-06-16 | 22.90 | 22.93 | 22.81 | 22.81 | +0.374% | 453 | -5.743% |
| 2026-06-15 | 23.99 | 23.99 | 22.54 | 22.73 | +2.227% | 1,173 | -5.391% |
| 2026-06-12 | 22.06 | 22.27 | 22.06 | 22.23 | +0.748% | 233 | -3.284% |
| 2026-06-11 | 21.84 | 22.07 | 21.70 | 22.07 | +0.961% | 2,047 | -2.561% |
| 2026-06-10 | 22.00 | 22.02 | 21.86 | 21.86 | -0.749% | 2,658 | -1.624% |
| 2026-06-09 | 21.31 | 22.05 | 21.31 | 22.02 | +1.086% | 1,013 | -2.361% |
| 2026-06-08 | 21.88 | 21.94 | 21.78 | 21.78 | -0.274% | 397 | -1.301% |
| 2026-06-05 | 21.84 | 21.84 | 21.84 | 21.84 | -1.711% | 190 | -1.571% |
| 2026-06-04 | 22.24 | 22.49 | 22.20 | 22.22 | +0.672% | 1,269 | -3.255% |
| 2026-06-03 | 22.41 | 22.41 | 22.07 | 22.07 | -0.720% | 2,088 | -2.605% |
| 2026-06-02 | 22.31 | 22.31 | 22.23 | 22.23 | +0.022% | 1,124 | -3.306% |
| 2026-06-01 | 22.12 | 22.23 | 22.12 | 22.23 | -1.223% | 330 | -3.284% |
| 2026-05-29 | 22.63 | 22.63 | 22.51 | 22.51 | +0.135% | 519 | -4.467% |
| 2026-05-28 | 22.32 | 22.48 | 22.32 | 22.48 | 0.000% | 1,439 | -4.338% |
| 2026-05-27 | 22.57 | 22.64 | 22.48 | 22.48 | +0.089% | 1,403 | -4.338% |
| 2026-05-26 | 23.69 | 23.69 | 22.19 | 22.45 | +0.863% | 3,085 | -4.253% |
| 2026-05-22 | 22.33 | 22.33 | 22.26 | 22.26 | +0.851% | 317 | -3.427% |
| 2026-05-21 | 22.05 | 22.17 | 22.02 | 22.07 | +0.113% | 1,463 | -2.605% |
| 2026-05-20 | 21.88 | 22.11 | 21.88 | 22.05 | +1.341% | 604 | -2.494% |
| 2026-05-19 | 22.10 | 22.11 | 21.76 | 21.76 | -0.896% | 454 | -1.187% |
| 2026-05-18 | 22.07 | 22.07 | 21.95 | 21.95 | -0.768% | 391 | -2.072% |
| 2026-05-15 | 22.16 | 22.41 | 22.00 | 22.13 | -0.428% | 3,039 | -2.825% |
| 2026-05-14 | 22.22 | 22.22 | 22.22 | 22.22 | +0.323% | 182 | -3.240% |
| 2026-05-13 | 22.06 | 22.23 | 22.06 | 22.15 | +0.889% | 339 | -2.928% |
| 2026-05-12 | 21.96 | 21.96 | 21.95 | 21.95 | -1.972% | 369 | -2.065% |
| 2026-05-11 | 22.57 | 22.57 | 22.39 | 22.39 | -2.609% | 1,152 | -3.996% |
| 2026-05-08 | 23.08 | 23.08 | 22.91 | 23.00 | -0.670% | 669 | -6.501% |
| 2026-05-07 | 23.24 | 24.17 | 23.15 | 23.15 | +0.453% | 2,386 | -7.127% |
| 2026-05-06 | 23.10 | 23.10 | 23.05 | 23.05 | +2.197% | 624 | -6.706% |
| 2026-05-05 | 22.55 | 22.55 | 22.39 | 22.55 | +1.348% | 475 | -4.656% |
| 2026-05-04 | 22.25 | 22.61 | 22.18 | 22.25 | -1.396% | 6,530 | -3.371% |
| 2026-05-01 | 22.57 | 22.57 | 22.57 | 22.57 | -0.463% | 119 | -4.720% |
| 2026-04-30 | 22.67 | 22.74 | 22.67 | 22.67 | +0.800% | 734 | -5.161% |
| 2026-04-29 | 22.49 | 22.49 | 22.49 | 22.49 | -0.641% | 350 | -4.402% |
| 2026-04-28 | 22.50 | 22.66 | 22.50 | 22.64 | -0.352% | 1,119 | -5.014% |
| 2026-04-27 | 22.71 | 22.71 | 22.71 | 22.71 | -0.132% | 324 | -5.349% |
| 2026-04-24 | 22.71 | 22.75 | 22.71 | 22.75 | +0.154% | 879 | -5.474% |
| 2026-04-23 | 22.78 | 23.30 | 22.71 | 22.71 | -1.110% | 3,423 | -5.328% |
| 2026-04-22 | 23.05 | 23.06 | 22.96 | 22.96 | +0.291% | 1,566 | -6.379% |
| 2026-04-21 | 23.16 | 23.16 | 22.90 | 22.90 | -0.937% | 1,753 | -6.107% |
| 2026-04-20 | 23.34 | 23.36 | 23.11 | 23.11 | -2.117% | 751 | -6.987% |
| 2026-04-17 | 23.28 | 23.71 | 23.28 | 23.61 | +3.734% | 5,292 | -8.956% |
| 2026-04-16 | 22.77 | 22.77 | 22.77 | 22.77 | -0.110% | 102 | -5.557% |
| 2026-04-15 | 22.77 | 22.83 | 22.77 | 22.79 | +0.463% | 366 | -5.660% |
| 2026-04-14 | 24.06 | 24.06 | 22.53 | 22.68 | +1.499% | 547 | -5.224% |
| 2026-04-13 | 22.82 | 22.82 | 22.31 | 22.35 | -1.780% | 982 | -3.803% |
| 2026-04-10 | 22.43 | 22.75 | 22.43 | 22.75 | +2.236% | 1,401 | -5.515% |
| 2026-04-09 | 22.26 | 22.26 | 22.26 | 22.26 | -1.101% | 56 | -3.402% |
| 2026-04-08 | 22.68 | 22.68 | 22.50 | 22.50 | +4.082% | 1,678 | -4.466% |
| 2026-04-07 | 21.38 | 21.62 | 21.36 | 21.62 | +1.867% | 8,270 | -0.566% |
| 2026-04-06 | 23.01 | 23.01 | 20.94 | 21.23 | +1.464% | 574 | +1.290% |
| 2026-04-02 | 21.10 | 21.10 | 20.92 | 20.92 | -1.136% | 379 | +2.772% |
| 2026-04-01 | 21.07 | 21.16 | 21.07 | 21.16 | -0.150% | 709 | +1.605% |
| 2026-03-31 | 20.65 | 21.19 | 20.65 | 21.19 | +3.301% | 2,381 | +1.453% |
| 2026-03-30 | 20.65 | 20.65 | 20.52 | 20.52 | -0.942% | 2,677 | +4.801% |
| 2026-03-27 | 20.69 | 20.84 | 20.69 | 20.71 | -1.724% | 1,427 | +3.815% |
| 2026-03-26 | 21.18 | 21.43 | 21.07 | 21.07 | -1.360% | 1,991 | +2.024% |
| 2026-03-25 | 21.37 | 21.46 | 21.27 | 21.36 | +1.515% | 7,231 | +0.637% |
| 2026-03-24 | 22.00 | 22.00 | 21.00 | 21.05 | -2.139% | 5,488 | +2.162% |
| 2026-03-23 | 21.48 | 21.70 | 21.43 | 21.50 | +1.487% | 2,313 | -0.023% |
| 2026-03-20 | 21.53 | 21.53 | 21.15 | 21.19 | -1.625% | 2,692 | +1.463% |
| 2026-03-19 | 21.74 | 21.74 | 21.43 | 21.54 | -0.189% | 1,624 | -0.186% |
| 2026-03-18 | 21.83 | 21.93 | 21.50 | 21.58 | -2.151% | 11,069 | -0.374% |
| 2026-03-17 | 22.30 | 22.30 | 22.05 | 22.05 | -0.429% | 679 | -2.516% |
| 2026-03-16 | 22.03 | 22.21 | 22.03 | 22.15 | +1.026% | 5,835 | -2.935% |
| 2026-03-13 | 22.11 | 22.11 | 21.88 | 21.93 | -0.814% | 2,337 | -1.938% |
| 2026-03-12 | 22.15 | 22.21 | 22.11 | 22.11 | -2.104% | 1,166 | -2.737% |
| 2026-03-11 | 22.50 | 22.66 | 22.47 | 22.58 | -0.594% | 1,561 | -4.783% |
| 2026-03-10 | 22.74 | 22.74 | 22.71 | 22.71 | -0.083% | 248 | -5.349% |
| 2026-03-09 | 22.04 | 22.84 | 22.04 | 22.73 | -0.200% | 3,045 | -5.427% |
| 2026-03-06 | 22.75 | 23.04 | 22.75 | 22.78 | -1.281% | 1,374 | -5.616% |
| 2026-03-05 | 23.17 | 23.17 | 23.04 | 23.07 | -0.302% | 689 | -6.826% |
| 2026-03-04 | 23.08 | 23.26 | 22.95 | 23.14 | +1.136% | 3,288 | -7.107% |
| 2026-03-03 | 23.26 | 23.26 | 22.37 | 22.89 | -2.409% | 16,021 | -6.052% |
| 2026-03-02 | 21.59 | 23.60 | 21.59 | 23.45 | -2.231% | 4,364 | -8.316% |
| 2026-02-27 | 23.98 | 23.98 | 23.98 | 23.98 | -1.144% | 71 | -10.361% |
| 2026-02-26 | 24.30 | 24.31 | 24.22 | 24.26 | -0.686% | 7,601 | -11.386% |
| 2026-02-25 | 24.35 | 24.58 | 24.26 | 24.43 | +0.950% | 7,299 | -11.993% |
| 2026-02-24 | 24.30 | 24.64 | 24.20 | 24.20 | +0.207% | 1,942 | -11.157% |
| 2026-02-23 | 24.70 | 24.70 | 24.15 | 24.15 | -1.308% | 867 | -10.973% |
| 2026-02-20 | 24.07 | 24.54 | 24.07 | 24.47 | +0.968% | 1,760 | -12.137% |
| 2026-02-19 | 24.04 | 24.31 | 24.04 | 24.24 | -1.080% | 1,309 | -11.286% |
| 2026-02-18 | 24.42 | 24.66 | 24.41 | 24.50 | -0.042% | 4,440 | -12.244% |
| 2026-02-17 | 25.41 | 25.41 | 24.50 | 24.51 | +0.698% | 509 | -12.281% |
| 2026-02-13 | 24.81 | 24.81 | 24.30 | 24.34 | -0.450% | 3,253 | -11.668% |
| 2026-02-12 | 24.54 | 24.54 | 24.43 | 24.45 | -1.332% | 960 | -12.065% |
| 2026-02-11 | 24.65 | 24.86 | 24.53 | 24.78 | -0.741% | 1,452 | -13.236% |
| 2026-02-10 | 25.66 | 25.66 | 24.67 | 24.96 | +1.649% | 13,222 | -13.879% |
| 2026-02-09 | 24.58 | 24.65 | 24.56 | 24.56 | +0.102% | 433 | -12.459% |
| 2026-02-06 | 24.28 | 24.60 | 24.28 | 24.54 | +0.947% | 11,942 | -12.370% |
| 2026-02-05 | 24.38 | 24.38 | 24.30 | 24.30 | -0.431% | 348 | -11.540% |
| 2026-02-04 | 24.40 | 24.86 | 24.38 | 24.41 | +0.209% | 1,896 | -11.921% |
| 2026-02-03 | 25.25 | 25.25 | 24.30 | 24.36 | -1.726% | 18,838 | -11.737% |
| 2026-02-02 | 25.46 | 25.46 | 23.52 | 24.79 | +3.904% | 41,385 | -13.260% |
| 2026-01-30 | 25.33 | 25.33 | 23.75 | 23.86 | -1.236% | 5,987 | -9.874% |
| 2026-01-29 | 23.61 | 24.21 | 23.33 | 24.15 | +1.552% | 13,206 | -10.988% |
| 2026-01-28 | 25.09 | 25.09 | 23.45 | 23.79 | +0.486% | 7,354 | -9.607% |
| 2026-01-27 | 23.61 | 23.74 | 23.61 | 23.67 | +0.233% | 1,114 | -9.168% |
| 2026-01-26 | 23.48 | 23.69 | 23.48 | 23.61 | +0.468% | 2,764 | -8.956% |
| 2026-01-23 | 23.42 | 23.50 | 23.36 | 23.50 | -1.054% | 1,721 | -8.530% |
| 2026-01-22 | 23.65 | 23.94 | 23.51 | 23.76 | +0.386% | 2,721 | -9.495% |
| 2026-01-21 | 23.65 | 23.66 | 23.62 | 23.66 | -0.696% | 551 | -9.145% |
| 2026-01-20 | 24.88 | 24.88 | 23.73 | 23.83 | -1.732% | 5,151 | -9.778% |
| 2026-01-16 | 24.32 | 24.43 | 24.23 | 24.25 | -0.818% | 630 | -11.340% |
| 2026-01-15 | 24.43 | 24.45 | 24.43 | 24.45 | +0.123% | 272 | -12.065% |
| 2026-01-14 | 24.46 | 24.50 | 24.38 | 24.42 | +0.452% | 2,531 | -11.957% |
| 2026-01-13 | 24.27 | 24.31 | 24.27 | 24.31 | -1.139% | 519 | -11.559% |
| 2026-01-12 | 25.00 | 25.00 | 24.59 | 24.59 | +0.042% | 772 | -12.566% |
| 2026-01-09 | 24.95 | 24.95 | 24.54 | 24.58 | -1.146% | 3,902 | -12.529% |
| 2026-01-08 | 24.77 | 24.86 | 24.72 | 24.86 | -0.243% | 2,651 | -13.531% |
| 2026-01-07 | 24.95 | 25.13 | 24.93 | 24.93 | +0.342% | 420 | -13.741% |
| 2026-01-06 | 24.84 | 24.84 | 24.84 | 24.84 | -1.193% | 348 | -13.446% |
| 2026-01-05 | 24.86 | 25.24 | 24.86 | 25.14 | +0.299% | 3,305 | -14.479% |
| 2026-01-02 | 25.07 | 25.07 | 25.07 | 25.07 | +0.582% | 231 | -14.223% |
| 2025-12-31 | 24.92 | 24.92 | 24.92 | 24.92 | +0.565% | 141 | -13.724% |
| 2025-12-30 | 24.70 | 25.05 | 24.70 | 24.78 | -1.366% | 1,846 | -13.236% |
| 2025-12-29 | 27.40 | 27.40 | 24.84 | 25.12 | +0.876% | 3,598 | -14.421% |
| 2025-12-26 | 25.64 | 25.64 | 24.88 | 24.91 | +0.302% | 1,042 | -13.672% |
| 2025-12-24 | 25.06 | 25.06 | 24.81 | 24.83 | -1.399% | 1,205 | -13.411% |
| 2025-12-23 | 24.93 | 25.18 | 24.93 | 25.18 | -0.209% | 1,242 | -14.622% |
| 2025-12-22 | 25.17 | 25.30 | 24.99 | 25.23 | +2.332% | 6,331 | -14.801% |
| 2025-12-19 | 24.66 | 24.66 | 24.66 | 24.66 | -0.965% | 75 | -12.814% |
| 2025-12-18 | 25.09 | 25.10 | 24.63 | 24.90 | +1.883% | 10,124 | -13.656% |
| 2025-12-17 | 24.44 | 24.44 | 24.44 | 24.44 | -0.102% | 89 | -12.029% |
| 2025-12-16 | 24.55 | 24.56 | 24.46 | 24.46 | -0.020% | 315 | -12.119% |
| 2025-12-15 | 24.47 | 24.47 | 24.47 | 24.47 | +0.125% | 144 | -12.137% |
| 2025-12-12 | 24.73 | 25.00 | 24.41 | 24.44 | -1.652% | 14,971 | -12.027% |
| 2025-12-11 | 24.70 | 25.28 | 24.55 | 24.85 | +0.975% | 4,550 | -13.481% |
| 2025-12-10 | 24.63 | 24.73 | 24.61 | 24.61 | +0.511% | 289 | -12.637% |
| 2025-12-09 | 24.48 | 24.48 | 24.48 | 24.48 | +0.307% | 34 | -12.191% |
| 2025-12-08 | 24.80 | 24.80 | 24.41 | 24.41 | -1.573% | 730 | -11.921% |
| 2025-12-05 | 24.83 | 24.83 | 24.80 | 24.80 | +0.061% | 296 | -13.306% |
| 2025-12-04 | 24.74 | 24.83 | 24.74 | 24.79 | +0.711% | 415 | -13.254% |
| 2025-12-03 | 24.80 | 24.80 | 24.61 | 24.61 | -1.255% | 257 | -12.637% |
| 2025-12-02 | 24.91 | 24.97 | 24.91 | 24.92 | -0.589% | 787 | -13.733% |
| 2025-12-01 | 25.05 | 25.17 | 25.05 | 25.07 | -0.702% | 1,242 | -14.241% |
| 2025-11-28 | 25.14 | 25.25 | 25.14 | 25.25 | +0.110% | 179 | -14.844% |
| 2025-11-26 | 25.28 | 25.29 | 25.22 | 25.22 | +0.079% | 856 | -14.750% |
| 2025-11-25 | 25.00 | 26.34 | 25.00 | 25.20 | -4.437% | 2,059 | -14.683% |
| 2016-08-11 | 26.47 | 26.47 | 26.30 | 26.37 | -0.189% | 59,142 | -18.468% |
| 2016-08-10 | 26.32 | 26.45 | 26.32 | 26.42 | +0.190% | 32,186 | -18.622% |
| 2016-08-09 | 26.47 | 26.47 | 26.28 | 26.37 | -0.114% | 66,536 | -18.468% |
| 2016-08-08 | 26.39 | 26.48 | 26.29 | 26.40 | -0.189% | 33,881 | -18.561% |
| 2016-08-05 | 26.26 | 26.47 | 26.26 | 26.45 | +0.380% | 48,230 | -18.715% |
| 2016-08-04 | 26.30 | 26.37 | 26.15 | 26.35 | +0.190% | 36,461 | -18.406% |
| 2016-08-03 | 26.35 | 26.37 | 26.22 | 26.30 | -0.152% | 26,925 | -18.251% |
| 2016-08-02 | 26.22 | 26.38 | 26.18 | 26.34 | +0.381% | 48,093 | -18.375% |
| 2016-08-01 | 26.39 | 26.39 | 26.21 | 26.24 | -0.606% | 52,082 | -18.064% |
| 2016-07-29 | 26.10 | 26.40 | 26.10 | 26.40 | +1.149% | 42,471 | -18.561% |
| 2016-07-28 | 26.02 | 26.10 | 26.02 | 26.10 | +0.077% | 16,715 | -17.625% |
| 2016-07-27 | 26.03 | 26.10 | 26.00 | 26.08 | +0.192% | 42,332 | -17.561% |
| 2016-07-26 | 26.04 | 26.09 | 26.00 | 26.03 | -0.038% | 76,059 | -17.403% |
| 2016-07-25 | 26.00 | 26.09 | 25.95 | 26.04 | +0.192% | 84,708 | -17.435% |
| 2016-07-22 | 26.03 | 26.03 | 25.90 | 25.99 | -0.115% | 44,395 | -17.276% |
| 2016-07-21 | 26.31 | 26.31 | 26.00 | 26.02 | -0.763% | 45,075 | -17.371% |
| 2016-07-20 | 26.35 | 26.38 | 26.22 | 26.22 | -0.682% | 26,531 | -18.002% |
| 2016-07-19 | 26.47 | 26.48 | 26.35 | 26.40 | +0.038% | 72,927 | -18.561% |
| 2016-07-18 | 26.34 | 26.47 | 26.34 | 26.39 | -0.038% | 29,649 | -18.530% |
| 2016-07-15 | 26.32 | 26.45 | 26.32 | 26.40 | +0.190% | 99,319 | -18.561% |
| 2016-07-14 | 26.28 | 26.41 | 26.28 | 26.35 | +0.419% | 32,945 | -18.406% |
| 2016-07-13 | 26.36 | 26.42 | 26.24 | 26.24 | -0.152% | 42,780 | -18.064% |
| 2016-07-12 | 26.23 | 26.39 | 26.23 | 26.28 | 0.000% | 37,007 | -18.189% |
| 2016-07-11 | 26.33 | 26.33 | 26.21 | 26.28 | -0.341% | 17,647 | -18.189% |
| 2016-07-08 | 26.28 | 26.37 | 26.22 | 26.37 | +0.228% | 33,378 | -18.468% |
| 2016-07-07 | 26.10 | 26.36 | 26.10 | 26.31 | +0.689% | 29,242 | -18.282% |
| 2016-07-06 | 26.00 | 26.17 | 25.96 | 26.13 | +0.192% | 32,760 | -17.719% |
| 2016-07-05 | 26.15 | 26.15 | 26.02 | 26.08 | -0.496% | 33,915 | -17.561% |
| 2016-07-01 | 26.28 | 26.37 | 26.13 | 26.21 | -0.607% | 37,008 | -17.970% |
| 2016-06-30 | 26.05 | 26.37 | 26.05 | 26.37 | +1.306% | 50,601 | -18.468% |
| 2016-06-29 | 26.28 | 26.30 | 26.03 | 26.03 | -0.573% | 36,495 | -17.403% |
| 2016-06-28 | 25.85 | 26.29 | 25.85 | 26.18 | +1.591% | 37,636 | -17.876% |
| 2016-06-27 | 25.88 | 25.88 | 25.51 | 25.77 | -1.528% | 74,516 | -16.570% |
| 2016-06-24 | 25.70 | 26.39 | 25.20 | 26.17 | -1.133% | 44,127 | -17.845% |
| 2016-06-23 | 26.43 | 26.50 | 26.35 | 26.47 | +0.341% | 76,648 | -18.776% |
| 2016-06-22 | 26.47 | 26.47 | 26.28 | 26.38 | -0.565% | 57,629 | -18.499% |
| 2016-06-21 | 26.46 | 26.55 | 26.46 | 26.53 | -0.113% | 20,861 | -18.960% |
| 2016-06-20 | 26.37 | 26.56 | 26.37 | 26.56 | +0.682% | 44,958 | -19.051% |
| 2016-06-17 | 26.28 | 26.43 | 26.22 | 26.38 | +0.725% | 36,954 | -18.499% |
| 2016-06-16 | 26.18 | 26.30 | 26.18 | 26.19 | -0.342% | 35,406 | -17.908% |
| 2016-06-15 | 26.17 | 26.33 | 26.16 | 26.28 | +0.114% | 29,870 | -18.189% |
| 2016-06-14 | 26.16 | 26.25 | 25.96 | 26.25 | 0.000% | 34,185 | -18.095% |
| 2016-06-13 | 26.31 | 26.38 | 26.25 | 26.25 | -0.493% | 23,519 | -18.095% |
| 2016-06-10 | 26.26 | 26.38 | 26.20 | 26.38 | +0.419% | 24,583 | -18.499% |
| 2016-06-09 | 26.31 | 26.32 | 26.18 | 26.27 | -0.266% | 51,007 | -18.158% |
| 2016-06-08 | 26.30 | 26.34 | 26.21 | 26.34 | -0.114% | 40,981 | -18.375% |
| 2016-06-07 | 26.44 | 26.45 | 26.31 | 26.37 | -0.189% | 49,839 | -18.468% |
| 2016-06-06 | 26.45 | 26.45 | 26.37 | 26.42 | -0.113% | 21,389 | -18.622% |
| 2016-06-03 | 26.35 | 26.56 | 26.31 | 26.45 | +0.418% | 34,800 | -18.715% |
| 2016-06-02 | 26.50 | 26.50 | 26.31 | 26.34 | -0.754% | 23,953 | -18.375% |
| 2016-06-01 | 26.38 | 26.55 | 26.38 | 26.54 | +0.568% | 18,063 | -18.990% |
| 2016-05-31 | 26.27 | 26.40 | 26.27 | 26.39 | +0.266% | 23,028 | -18.530% |
| 2016-05-27 | 26.29 | 26.39 | 26.25 | 26.32 | -1.386% | 45,256 | -18.313% |
| 2016-05-26 | 26.56 | 26.69 | 26.56 | 26.69 | +0.489% | 23,065 | -19.445% |
| 2016-05-25 | 26.55 | 26.60 | 26.50 | 26.56 | -0.150% | 14,619 | -19.051% |
| 2016-05-24 | 26.53 | 26.60 | 26.49 | 26.60 | +0.075% | 24,911 | -19.173% |
| 2016-05-23 | 26.44 | 26.60 | 26.35 | 26.58 | +0.340% | 26,653 | -19.112% |
| 2016-05-20 | 26.39 | 26.49 | 26.33 | 26.49 | +0.569% | 9,015 | -18.837% |
| 2016-05-19 | 26.34 | 26.34 | 26.24 | 26.34 | -0.378% | 46,954 | -18.375% |
| 2016-05-18 | 26.49 | 26.55 | 26.36 | 26.44 | -0.264% | 59,230 | -18.684% |
| 2016-05-17 | 26.50 | 26.57 | 26.48 | 26.51 | -0.376% | 45,450 | -18.899% |
| 2016-05-16 | 26.53 | 26.61 | 26.53 | 26.61 | +0.151% | 27,411 | -19.203% |
| 2016-05-13 | 26.47 | 26.57 | 26.46 | 26.57 | +0.302% | 26,306 | -19.082% |
| 2016-05-12 | 26.41 | 26.50 | 26.41 | 26.49 | +0.341% | 35,881 | -18.837% |
| 2016-05-11 | 26.37 | 26.44 | 26.36 | 26.40 | -0.151% | 17,773 | -18.561% |
| 2016-05-10 | 26.30 | 26.45 | 26.27 | 26.44 | 0.000% | 21,796 | -18.684% |
| 2016-05-09 | 26.35 | 26.45 | 26.34 | 26.44 | +0.380% | 12,439 | -18.684% |
| 2016-05-06 | 26.21 | 26.35 | 26.21 | 26.34 | +0.419% | 23,313 | -18.375% |
| 2016-05-05 | 26.19 | 26.25 | 26.16 | 26.23 | +0.076% | 13,280 | -18.033% |
| 2016-05-04 | 26.25 | 26.30 | 26.21 | 26.21 | -0.266% | 25,406 | -17.970% |
| 2016-05-03 | 26.30 | 26.33 | 26.24 | 26.28 | -0.190% | 26,483 | -18.189% |
| 2016-05-02 | 26.32 | 26.39 | 26.28 | 26.33 | +0.038% | 35,509 | -18.344% |
| 2016-04-29 | 26.32 | 26.32 | 26.25 | 26.32 | 0.000% | 25,312 | -18.313% |
| 2016-04-28 | 26.30 | 26.33 | 26.30 | 26.32 | +0.076% | 20,905 | -18.313% |
| 2016-04-27 | 26.30 | 26.32 | 26.25 | 26.30 | -0.152% | 35,906 | -18.251% |
| 2016-04-26 | 26.40 | 26.46 | 26.32 | 26.34 | -0.303% | 23,777 | -18.375% |
| 2016-04-25 | 26.41 | 26.43 | 26.34 | 26.42 | -0.227% | 18,690 | -18.622% |
| 2016-04-22 | 26.37 | 26.49 | 26.36 | 26.48 | +0.303% | 24,853 | -18.807% |
| 2016-04-21 | 26.38 | 26.45 | 26.33 | 26.40 | +0.190% | 32,010 | -18.561% |
| 2016-04-20 | 26.34 | 26.35 | 26.23 | 26.35 | -0.114% | 22,311 | -18.406% |
| 2016-04-19 | 26.24 | 26.38 | 26.24 | 26.38 | +0.381% | 23,911 | -18.499% |
| 2016-04-18 | 26.22 | 26.28 | 26.22 | 26.28 | +0.229% | 23,745 | -18.189% |
| 2016-04-15 | 26.37 | 26.37 | 26.22 | 26.22 | -0.418% | 85,096 | -18.002% |
| 2016-04-14 | 26.35 | 26.35 | 26.24 | 26.33 | -0.190% | 35,332 | -18.344% |
| 2016-04-13 | 26.37 | 26.42 | 26.31 | 26.38 | +0.190% | 37,012 | -18.499% |
| 2016-04-12 | 26.19 | 26.34 | 26.19 | 26.33 | +0.420% | 32,558 | -18.344% |
| 2016-04-11 | 26.08 | 26.25 | 26.08 | 26.22 | +0.691% | 24,553 | -18.002% |
| 2016-04-08 | 25.93 | 26.06 | 25.93 | 26.04 | +0.424% | 35,119 | -17.435% |
| 2016-04-07 | 25.95 | 26.03 | 25.47 | 25.93 | -0.537% | 54,872 | -17.084% |
| 2016-04-06 | 26.15 | 26.17 | 25.98 | 26.07 | -0.344% | 27,789 | -17.530% |
| 2016-04-05 | 26.02 | 26.16 | 25.97 | 26.16 | +0.191% | 25,821 | -17.813% |
| 2016-04-04 | 26.13 | 26.14 | 25.90 | 26.11 | +0.077% | 50,182 | -17.656% |
| 2016-04-01 | 26.20 | 26.25 | 26.03 | 26.09 | -0.572% | 41,239 | -17.593% |
| 2016-03-31 | 26.25 | 26.29 | 26.22 | 26.24 | -0.190% | 33,506 | -18.064% |
| 2016-03-30 | 26.31 | 26.34 | 26.25 | 26.29 | -0.114% | 34,145 | -18.220% |
| 2016-03-29 | 26.34 | 26.39 | 26.31 | 26.32 | -0.190% | 30,221 | -18.313% |
| 2016-03-28 | 26.32 | 26.40 | 26.32 | 26.37 | +0.190% | 55,679 | -18.468% |
| 2016-03-24 | 26.32 | 26.36 | 26.32 | 26.32 | -0.152% | 29,229 | -18.313% |
| 2016-03-23 | 26.32 | 26.40 | 26.31 | 26.36 | +0.190% | 48,173 | -18.437% |
| 2016-03-22 | 26.28 | 26.33 | 26.26 | 26.31 | +0.076% | 22,480 | -18.282% |
| 2016-03-21 | 26.28 | 26.31 | 26.28 | 26.29 | -0.038% | 20,984 | -18.220% |
| 2016-03-18 | 26.37 | 26.40 | 26.30 | 26.30 | -0.228% | 53,195 | -18.251% |
| 2016-03-17 | 26.37 | 26.42 | 26.32 | 26.36 | -0.038% | 33,499 | -18.437% |
| 2016-03-16 | 26.23 | 26.37 | 26.23 | 26.37 | +0.495% | 24,045 | -18.468% |
| 2016-03-15 | 26.25 | 26.29 | 26.22 | 26.24 | -0.152% | 28,234 | -18.064% |
| 2016-03-14 | 26.25 | 26.30 | 26.24 | 26.28 | +0.076% | 28,662 | -18.189% |
| 2016-03-11 | 26.20 | 26.26 | 26.16 | 26.26 | +0.229% | 29,978 | -18.126% |
| 2016-03-10 | 26.18 | 26.24 | 26.13 | 26.20 | +0.115% | 28,542 | -17.939% |
| 2016-03-09 | 26.18 | 26.23 | 26.15 | 26.17 | +0.038% | 28,084 | -17.845% |
| 2016-03-08 | 26.10 | 26.18 | 26.10 | 26.16 | +0.038% | 25,165 | -17.813% |
| 2016-03-07 | 26.03 | 26.16 | 26.02 | 26.15 | +0.077% | 48,282 | -17.782% |
| 2016-03-04 | 26.15 | 26.18 | 26.13 | 26.13 | -0.267% | 20,038 | -17.719% |
| 2016-03-03 | 26.15 | 26.24 | 26.11 | 26.20 | +0.038% | 25,204 | -17.939% |
| 2016-03-02 | 26.23 | 26.27 | 26.12 | 26.19 | -0.305% | 28,089 | -17.908% |
| 2016-03-01 | 25.97 | 26.37 | 25.97 | 26.27 | +1.000% | 60,427 | -18.158% |
| 2016-02-29 | 25.88 | 26.03 | 25.88 | 26.01 | +0.347% | 35,563 | -17.339% |
| 2016-02-26 | 25.83 | 25.94 | 25.81 | 25.92 | -1.220% | 31,680 | -17.052% |
| 2016-02-25 | 26.00 | 26.24 | 26.00 | 26.24 | +1.040% | 28,653 | -18.064% |
| 2016-02-24 | 25.78 | 26.00 | 25.78 | 25.97 | +0.193% | 39,822 | -17.212% |
| 2016-02-23 | 25.91 | 25.94 | 25.66 | 25.92 | -0.135% | 24,460 | -17.052% |
| 2016-02-22 | 26.05 | 26.21 | 25.82 | 25.95 | -0.439% | 100,238 | -17.164% |
| 2016-02-19 | 25.71 | 26.09 | 25.62 | 26.07 | +0.576% | 47,714 | -17.528% |
| 2016-02-18 | 25.68 | 25.99 | 25.65 | 25.92 | +0.582% | 61,817 | -17.052% |
| 2016-02-17 | 25.56 | 25.78 | 25.41 | 25.77 | +0.822% | 79,958 | -16.570% |
| 2016-02-16 | 25.40 | 25.60 | 25.29 | 25.56 | +1.995% | 71,372 | -15.884% |
| 2016-02-12 | 25.01 | 25.10 | 24.78 | 25.06 | +0.521% | 155,739 | -14.206% |
| 2016-02-11 | 24.81 | 25.18 | 24.56 | 24.93 | -1.306% | 134,173 | -13.759% |
| 2016-02-10 | 25.23 | 25.55 | 25.08 | 25.26 | +1.121% | 89,083 | -14.885% |
| 2016-02-09 | 24.62 | 25.10 | 24.11 | 24.98 | -0.636% | 147,791 | -13.931% |
| 2016-02-08 | 25.28 | 25.28 | 24.50 | 25.14 | -1.334% | 168,890 | -14.479% |
| 2016-02-05 | 25.80 | 25.83 | 25.42 | 25.48 | -1.508% | 168,263 | -15.620% |
| 2016-02-04 | 25.99 | 26.03 | 25.83 | 25.87 | -0.576% | 44,430 | -16.892% |
| 2016-02-03 | 26.12 | 26.12 | 25.84 | 26.02 | -0.268% | 24,976 | -17.371% |
| 2016-02-02 | 26.15 | 26.15 | 26.06 | 26.09 | -0.344% | 22,217 | -17.593% |
| 2016-02-01 | 25.93 | 26.20 | 25.93 | 26.18 | +0.499% | 19,309 | -17.876% |
| 2016-01-29 | 25.96 | 26.08 | 25.95 | 26.05 | +0.308% | 22,641 | -17.466% |
| 2016-01-28 | 25.90 | 26.00 | 25.77 | 25.97 | +0.581% | 57,539 | -17.212% |
| 2016-01-27 | 25.78 | 25.84 | 25.75 | 25.82 | +0.155% | 26,759 | -16.731% |
| 2016-01-26 | 25.66 | 25.81 | 25.66 | 25.78 | +0.468% | 20,162 | -16.602% |
| 2016-01-25 | 25.81 | 25.83 | 25.65 | 25.66 | -0.581% | 13,268 | -16.212% |
| 2016-01-22 | 25.71 | 25.88 | 25.68 | 25.81 | +0.538% | 17,856 | -16.699% |
| 2016-01-21 | 25.66 | 25.74 | 25.63 | 25.67 | +0.066% | 37,715 | -16.251% |
| 2016-01-20 | 25.72 | 25.72 | 25.50 | 25.66 | -0.485% | 51,609 | -16.196% |
| 2016-01-19 | 25.72 | 25.78 | 25.68 | 25.78 | +0.194% | 46,485 | -16.602% |
| 2016-01-15 | 25.69 | 25.75 | 25.63 | 25.73 | +0.156% | 20,878 | -16.440% |
| 2016-01-14 | 25.67 | 25.78 | 25.61 | 25.69 | -0.194% | 35,320 | -16.310% |
| 2016-01-13 | 25.77 | 25.81 | 25.74 | 25.74 | -0.039% | 15,718 | -16.472% |
| 2016-01-12 | 25.75 | 25.78 | 25.72 | 25.75 | +0.117% | 27,405 | -16.505% |
| 2016-01-11 | 25.90 | 25.90 | 25.71 | 25.72 | -0.810% | 32,429 | -16.407% |
| 2016-01-08 | 25.94 | 25.97 | 25.85 | 25.93 | -0.008% | 30,290 | -17.084% |
| 2016-01-07 | 25.81 | 25.97 | 25.81 | 25.93 | -0.337% | 23,487 | -17.091% |
| 2016-01-06 | 25.84 | 26.07 | 25.81 | 26.02 | +0.231% | 25,534 | -17.371% |
| 2016-01-05 | 25.93 | 26.07 | 25.91 | 25.96 | +0.116% | 32,937 | -17.180% |
| 2016-01-04 | 25.86 | 25.96 | 25.76 | 25.93 | -0.039% | 23,214 | -17.084% |
| 2015-12-31 | 25.97 | 26.00 | 25.90 | 25.94 | -0.116% | 15,094 | -17.116% |
| 2015-12-30 | 25.95 | 25.98 | 25.92 | 25.97 | 0.000% | 8,166 | -17.212% |