NFTY
First Trust India Nifty 50 Equal Weight ETF
stockNASDAQETF
Market OpenOct 2, 2026
50.73USD+0.350%(+0.18)20,104
49.90Bid50.84Ask0.94SpreadNFTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.73 | 50.92 | 50.64 | 50.73 | +0.350% | 10,141 | 0.000% |
| 2026-10-01 | 50.70 | 50.87 | 50.31 | 50.55 | -0.867% | 6,216 | +0.350% |
| 2026-09-30 | 51.05 | 51.05 | 50.85 | 50.99 | -0.846% | 2,085 | -0.520% |
| 2026-09-29 | 51.38 | 51.50 | 51.22 | 51.43 | -0.430% | 18,102 | -1.361% |
| 2026-09-28 | 51.76 | 51.86 | 51.57 | 51.65 | -1.239% | 8,902 | -1.785% |
| 2026-09-25 | 52.28 | 52.49 | 52.07 | 52.30 | +0.240% | 19,903 | -3.002% |
| 2026-09-24 | 52.23 | 52.29 | 52.12 | 52.17 | -0.912% | 3,590 | -2.770% |
| 2026-09-23 | 52.63 | 52.75 | 52.51 | 52.66 | -0.407% | 23,714 | -3.656% |
| 2026-09-22 | 52.95 | 53.04 | 52.72 | 52.87 | -0.554% | 6,770 | -4.048% |
| 2026-09-21 | 52.89 | 53.24 | 52.82 | 53.16 | +1.189% | 27,851 | -4.579% |
| 2026-09-18 | 52.63 | 52.80 | 52.50 | 52.54 | -0.455% | 125,484 | -3.445% |
| 2026-09-17 | 52.62 | 52.93 | 52.53 | 52.78 | +1.794% | 17,014 | -3.884% |
| 2026-09-16 | 52.03 | 52.28 | 51.59 | 51.85 | -0.039% | 4,339 | -2.160% |
| 2026-09-15 | 52.02 | 52.11 | 51.74 | 51.87 | -1.742% | 5,988 | -2.199% |
| 2026-09-14 | 52.63 | 52.84 | 52.41 | 52.79 | -0.407% | 6,382 | -3.902% |
| 2026-09-11 | 52.66 | 53.01 | 52.66 | 53.01 | +0.524% | 11,262 | -4.293% |
| 2026-09-10 | 52.65 | 52.94 | 52.60 | 52.73 | -0.903% | 5,864 | -3.792% |
| 2026-09-09 | 53.33 | 53.39 | 52.95 | 53.21 | -0.418% | 16,477 | -4.661% |
| 2026-09-08 | 53.72 | 53.78 | 53.42 | 53.43 | -1.453% | 16,417 | -5.059% |
| 2026-09-04 | 54.36 | 54.37 | 54.16 | 54.22 | -0.017% | 2,330 | -6.438% |
| 2026-09-03 | 54.37 | 54.37 | 54.19 | 54.23 | -0.523% | 19,716 | -6.454% |
| 2026-09-02 | 54.42 | 54.66 | 54.30 | 54.52 | +0.771% | 27,307 | -6.943% |
| 2026-09-01 | 54.30 | 54.39 | 53.83 | 54.10 | -0.105% | 25,350 | -6.226% |
| 2026-08-31 | 54.29 | 54.39 | 53.88 | 54.16 | -0.111% | 21,683 | -6.324% |
| 2026-08-28 | 54.14 | 54.56 | 54.04 | 54.22 | +0.213% | 21,586 | -6.428% |
| 2026-08-27 | 54.11 | 54.33 | 53.87 | 54.10 | -0.423% | 2,995 | -6.229% |
| 2026-08-26 | 54.47 | 54.58 | 54.03 | 54.33 | -0.802% | 2,933 | -6.626% |
| 2026-08-25 | 54.50 | 54.96 | 54.44 | 54.77 | +1.528% | 40,061 | -7.375% |
| 2026-08-24 | 54.01 | 54.09 | 53.80 | 53.95 | -0.590% | 27,578 | -5.960% |
| 2026-08-21 | 54.36 | 54.47 | 53.98 | 54.27 | +0.268% | 33,952 | -6.514% |
| 2026-08-20 | 54.17 | 54.31 | 54.01 | 54.12 | -0.295% | 32,493 | -6.264% |
| 2026-08-19 | 54.09 | 54.41 | 54.00 | 54.28 | +0.644% | 25,942 | -6.540% |
| 2026-08-18 | 54.13 | 54.13 | 53.71 | 53.93 | -0.558% | 28,460 | -5.938% |
| 2026-08-17 | 54.38 | 54.56 | 54.11 | 54.23 | -0.641% | 35,538 | -6.463% |
| 2026-08-14 | 54.52 | 54.86 | 54.36 | 54.59 | -0.247% | 3,364 | -7.062% |
| 2026-08-13 | 54.78 | 54.96 | 54.45 | 54.72 | +0.174% | 18,788 | -7.292% |
| 2026-08-12 | 54.63 | 54.85 | 54.36 | 54.63 | -0.401% | 42,555 | -7.130% |
| 2026-08-11 | 54.76 | 55.00 | 54.71 | 54.84 | -0.023% | 14,451 | -7.503% |
| 2026-08-10 | 55.01 | 55.11 | 54.74 | 54.86 | -0.512% | 11,456 | -7.524% |
| 2026-08-07 | 55.09 | 55.55 | 55.04 | 55.14 | +0.145% | 39,400 | -7.998% |
| 2026-08-06 | 55.25 | 55.41 | 54.87 | 55.06 | -0.632% | 45,789 | -7.864% |
| 2026-08-05 | 55.31 | 55.53 | 55.20 | 55.41 | -0.162% | 20,654 | -8.446% |
| 2026-08-04 | 55.04 | 55.50 | 55.04 | 55.50 | +0.845% | 21,898 | -8.595% |
| 2026-08-03 | 54.98 | 55.27 | 54.79 | 55.03 | +0.880% | 25,882 | -7.822% |
| 2026-07-31 | 54.49 | 54.77 | 54.49 | 54.55 | -0.101% | 18,744 | -7.011% |
| 2026-07-30 | 54.80 | 54.90 | 54.46 | 54.61 | +0.710% | 18,186 | -7.105% |
| 2026-07-29 | 54.48 | 54.48 | 54.01 | 54.23 | -0.477% | 84,763 | -6.445% |
| 2026-07-28 | 54.05 | 54.62 | 54.05 | 54.48 | +1.155% | 22,958 | -6.892% |
| 2026-07-27 | 53.67 | 53.86 | 53.44 | 53.86 | +2.090% | 27,277 | -5.816% |
| 2026-07-24 | 52.83 | 53.29 | 52.67 | 52.76 | +0.495% | 58,840 | -3.848% |
| 2026-07-23 | 52.53 | 52.72 | 52.23 | 52.50 | -0.840% | 179,775 | -3.371% |
| 2026-07-22 | 53.21 | 53.39 | 52.75 | 52.95 | -1.130% | 10,206 | -4.184% |
| 2026-07-21 | 53.46 | 53.58 | 53.32 | 53.55 | +0.140% | 21,272 | -5.266% |
| 2026-07-20 | 53.67 | 53.94 | 53.22 | 53.48 | +0.150% | 7,242 | -5.133% |
| 2026-07-17 | 53.44 | 53.59 | 53.31 | 53.40 | +0.479% | 7,255 | -4.991% |
| 2026-07-16 | 53.07 | 53.38 | 52.92 | 53.14 | -0.205% | 7,037 | -4.536% |
| 2026-07-15 | 53.14 | 53.39 | 52.97 | 53.25 | -0.064% | 8,844 | -4.732% |
| 2026-07-14 | 53.09 | 53.33 | 53.07 | 53.28 | -0.487% | 5,896 | -4.793% |
| 2026-07-13 | 53.72 | 53.72 | 53.30 | 53.55 | -0.539% | 6,195 | -5.257% |
| 2026-07-10 | 53.96 | 53.96 | 53.63 | 53.84 | +0.298% | 3,228 | -5.768% |
| 2026-07-09 | 53.34 | 53.80 | 53.28 | 53.67 | +0.437% | 18,068 | -5.487% |
| 2026-07-08 | 53.13 | 53.65 | 53.13 | 53.44 | -1.126% | 22,296 | -5.074% |
| 2026-07-07 | 54.34 | 54.67 | 53.94 | 54.05 | -0.543% | 105,153 | -6.142% |
| 2026-07-06 | 54.01 | 54.50 | 53.93 | 54.34 | +0.471% | 18,934 | -6.652% |
| 2026-07-02 | 53.69 | 54.30 | 53.69 | 54.09 | +0.717% | 7,646 | -6.212% |
| 2026-07-01 | 53.55 | 53.81 | 53.53 | 53.70 | -0.167% | 13,054 | -5.540% |
| 2026-06-30 | 53.60 | 53.86 | 53.48 | 53.80 | -0.035% | 26,431 | -5.698% |
| 2026-06-29 | 53.83 | 54.06 | 53.51 | 53.81 | -0.501% | 21,229 | -5.731% |
| 2026-06-26 | 54.05 | 54.21 | 53.94 | 54.09 | +0.087% | 6,943 | -6.203% |
| 2026-06-25 | 54.17 | 54.17 | 53.73 | 54.04 | -0.410% | 8,174 | -6.121% |
| 2026-06-24 | 53.92 | 54.46 | 53.92 | 54.26 | +0.949% | 17,081 | -6.506% |
| 2026-06-23 | 53.55 | 53.95 | 53.39 | 53.75 | -1.313% | 10,617 | -5.619% |
| 2026-06-22 | 54.22 | 54.58 | 54.22 | 54.47 | +0.936% | 8,207 | -6.858% |
| 2026-06-18 | 54.41 | 54.41 | 53.91 | 53.96 | +0.747% | 4,999 | -5.986% |
| 2026-06-17 | 54.25 | 54.42 | 53.37 | 53.56 | -1.007% | 36,019 | -5.284% |
| 2026-06-16 | 54.14 | 54.37 | 53.89 | 54.10 | +0.157% | 33,609 | -6.238% |
| 2026-06-15 | 54.04 | 54.49 | 53.84 | 54.02 | +2.127% | 67,855 | -6.090% |
| 2026-06-12 | 52.84 | 53.18 | 52.61 | 52.90 | +0.609% | 34,217 | -4.093% |
| 2026-06-11 | 51.86 | 52.80 | 51.52 | 52.58 | +0.584% | 30,004 | -3.509% |
| 2026-06-10 | 52.44 | 52.87 | 52.09 | 52.27 | -0.353% | 49,102 | -2.946% |
| 2026-06-09 | 52.53 | 53.20 | 52.15 | 52.45 | +0.479% | 24,874 | -3.289% |
| 2026-06-08 | 52.22 | 52.55 | 52.19 | 52.20 | -0.019% | 18,638 | -2.825% |
| 2026-06-05 | 53.01 | 53.01 | 52.01 | 52.22 | -1.108% | 20,981 | -2.844% |
| 2026-06-04 | 52.86 | 53.23 | 52.66 | 52.80 | +0.840% | 21,834 | -3.920% |
| 2026-06-03 | 52.73 | 52.90 | 52.13 | 52.36 | -1.338% | 22,138 | -3.113% |
| 2026-06-02 | 52.93 | 53.43 | 52.85 | 53.07 | +0.454% | 47,028 | -4.409% |
| 2026-06-01 | 52.63 | 52.95 | 52.42 | 52.83 | -1.684% | 29,390 | -3.975% |
| 2026-05-29 | 53.80 | 54.05 | 53.56 | 53.73 | -0.102% | 33,696 | -5.592% |
| 2026-05-28 | 53.13 | 53.79 | 53.13 | 53.79 | +0.589% | 24,391 | -5.689% |
| 2026-05-27 | 53.54 | 53.89 | 53.30 | 53.48 | +0.225% | 26,380 | -5.133% |
| 2026-05-26 | 53.43 | 53.67 | 53.28 | 53.35 | +0.263% | 29,074 | -4.920% |
| 2026-05-22 | 53.35 | 53.39 | 53.03 | 53.22 | +0.377% | 29,766 | -4.670% |
| 2026-05-21 | 52.43 | 53.13 | 52.17 | 53.02 | +0.474% | 29,968 | -4.310% |
| 2026-05-20 | 52.10 | 52.86 | 51.99 | 52.77 | +1.082% | 21,111 | -3.857% |
| 2026-05-19 | 51.84 | 52.57 | 51.84 | 52.20 | -0.732% | 19,722 | -2.816% |
| 2026-05-18 | 52.66 | 52.91 | 52.28 | 52.59 | -0.614% | 26,017 | -3.528% |
| 2026-05-15 | 52.98 | 53.15 | 52.55 | 52.91 | -0.564% | 24,393 | -4.120% |
| 2026-05-14 | 53.14 | 53.23 | 52.91 | 53.21 | +1.140% | 18,404 | -4.661% |
| 2026-05-13 | 52.32 | 52.71 | 52.15 | 52.61 | +0.843% | 30,269 | -3.573% |
| 2026-05-12 | 52.11 | 52.40 | 51.88 | 52.17 | -1.705% | 48,810 | -2.760% |
| 2026-05-11 | 53.38 | 53.45 | 52.85 | 53.08 | -1.922% | 56,764 | -4.418% |
| 2026-05-08 | 54.34 | 54.45 | 53.96 | 54.12 | -0.055% | 127,873 | -6.255% |
| 2026-05-07 | 54.80 | 55.50 | 53.85 | 54.15 | -0.597% | 59,190 | -6.307% |
| 2026-05-06 | 54.31 | 54.99 | 54.31 | 54.47 | +1.510% | 64,674 | -6.866% |
| 2026-05-05 | 53.43 | 53.77 | 53.34 | 53.66 | +0.798% | 39,626 | -5.460% |
| 2026-05-04 | 53.31 | 53.65 | 53.00 | 53.23 | -0.724% | 45,079 | -4.706% |
| 2026-05-01 | 53.86 | 54.05 | 53.57 | 53.62 | -0.421% | 45,690 | -5.396% |
| 2026-04-30 | 53.54 | 53.85 | 53.39 | 53.85 | +0.673% | 45,307 | -5.794% |
| 2026-04-29 | 53.62 | 54.04 | 53.26 | 53.49 | -0.071% | 37,535 | -5.160% |
| 2026-04-28 | 53.89 | 53.89 | 53.27 | 53.53 | -0.956% | 28,766 | -5.227% |
| 2026-04-27 | 53.89 | 54.13 | 53.84 | 54.05 | +0.102% | 27,804 | -6.134% |
| 2026-04-24 | 53.73 | 54.33 | 53.50 | 53.99 | +0.065% | 31,342 | -6.038% |
| 2026-04-23 | 54.17 | 54.42 | 53.56 | 53.95 | -0.873% | 22,395 | -5.977% |
| 2026-04-22 | 54.25 | 54.61 | 54.18 | 54.43 | +0.276% | 20,352 | -6.798% |
| 2026-04-21 | 54.70 | 54.77 | 54.02 | 54.28 | -1.102% | 22,655 | -6.540% |
| 2026-04-20 | 54.69 | 55.20 | 54.33 | 54.88 | -1.414% | 47,885 | -7.570% |
| 2026-04-17 | 55.40 | 56.26 | 55.40 | 55.67 | +2.376% | 33,614 | -8.877% |
| 2026-04-16 | 54.55 | 54.62 | 54.19 | 54.38 | -0.184% | 30,269 | -6.712% |
| 2026-04-15 | 54.39 | 54.49 | 53.97 | 54.48 | +0.331% | 90,196 | -6.883% |
| 2026-04-14 | 54.22 | 54.48 | 54.11 | 54.30 | +0.911% | 11,625 | -6.575% |
| 2026-04-13 | 53.38 | 54.10 | 53.38 | 53.81 | +0.019% | 36,879 | -5.724% |
| 2026-04-10 | 53.93 | 54.18 | 53.62 | 53.80 | -0.186% | 37,014 | -5.706% |
| 2026-04-09 | 54.02 | 54.43 | 53.59 | 53.90 | -0.058% | 64,423 | -5.881% |
| 2026-04-08 | 53.85 | 54.45 | 53.64 | 53.93 | +3.623% | 48,425 | -5.936% |
| 2026-04-07 | 52.00 | 52.25 | 51.05 | 52.05 | +0.233% | 44,430 | -2.528% |
| 2026-04-06 | 51.85 | 52.14 | 51.54 | 51.92 | +1.505% | 33,261 | -2.301% |
| 2026-04-02 | 50.84 | 51.58 | 50.79 | 51.15 | -0.263% | 75,442 | -0.831% |
| 2026-04-01 | 50.97 | 51.36 | 50.81 | 51.29 | -0.401% | 21,987 | -1.092% |
| 2026-03-31 | 50.36 | 51.50 | 50.35 | 51.50 | +3.487% | 25,024 | -1.489% |
| 2026-03-30 | 49.90 | 50.09 | 49.62 | 49.76 | -1.284% | 25,562 | +1.946% |
| 2026-03-27 | 50.77 | 50.84 | 50.32 | 50.41 | -1.259% | 23,437 | +0.637% |
| 2026-03-26 | 51.55 | 51.78 | 51.00 | 51.05 | -2.768% | 40,458 | -0.630% |
| 2026-03-25 | 52.43 | 52.71 | 52.34 | 52.51 | +2.549% | 77,320 | -3.381% |
| 2026-03-24 | 51.45 | 51.73 | 51.13 | 51.20 | -2.916% | 25,096 | -0.918% |
| 2026-03-23 | 52.47 | 53.20 | 52.16 | 52.74 | +2.583% | 45,217 | -3.807% |
| 2026-03-20 | 51.94 | 51.94 | 51.20 | 51.41 | -1.523% | 50,322 | -1.323% |
| 2026-03-19 | 51.86 | 52.39 | 51.76 | 52.20 | -0.685% | 21,250 | -2.825% |
| 2026-03-18 | 52.90 | 53.07 | 52.46 | 52.56 | -1.478% | 36,851 | -3.491% |
| 2026-03-17 | 53.61 | 53.63 | 53.18 | 53.35 | -0.105% | 21,726 | -4.918% |
| 2026-03-16 | 53.21 | 53.60 | 53.21 | 53.41 | +1.357% | 35,532 | -5.018% |
| 2026-03-13 | 53.03 | 53.23 | 52.62 | 52.70 | -0.875% | 39,622 | -3.729% |
| 2026-03-12 | 53.50 | 53.50 | 53.04 | 53.16 | -1.872% | 32,130 | -4.571% |
| 2026-03-11 | 54.40 | 54.53 | 54.03 | 54.17 | -1.114% | 32,556 | -6.357% |
| 2026-03-10 | 54.97 | 55.45 | 54.56 | 54.78 | -0.253% | 25,093 | -7.401% |
| 2026-03-09 | 53.83 | 54.92 | 53.70 | 54.92 | +0.146% | 76,782 | -7.635% |
| 2026-03-06 | 54.87 | 55.09 | 54.60 | 54.84 | -0.583% | 14,835 | -7.500% |
| 2026-03-05 | 55.51 | 55.51 | 54.76 | 55.16 | -0.145% | 27,904 | -8.040% |
| 2026-03-04 | 55.11 | 55.38 | 54.56 | 55.24 | -0.032% | 91,773 | -8.173% |
| 2026-03-03 | 54.74 | 55.49 | 53.80 | 55.26 | -1.677% | 46,314 | -8.202% |
| 2026-03-02 | 56.01 | 56.41 | 56.01 | 56.20 | -1.757% | 15,461 | -9.741% |
| 2026-02-27 | 57.23 | 57.37 | 56.79 | 57.21 | -1.055% | 82,963 | -11.327% |
| 2026-02-26 | 58.09 | 58.09 | 57.70 | 57.82 | -0.619% | 20,731 | -12.262% |
| 2026-02-25 | 58.13 | 58.32 | 57.95 | 58.18 | +0.269% | 23,877 | -12.805% |
| 2026-02-24 | 57.80 | 58.34 | 57.76 | 58.02 | +0.422% | 58,318 | -12.571% |
| 2026-02-23 | 58.18 | 58.18 | 57.64 | 57.78 | -1.112% | 26,183 | -12.201% |
| 2026-02-20 | 57.64 | 58.50 | 57.64 | 58.43 | +1.857% | 14,996 | -13.178% |
| 2026-02-19 | 57.40 | 57.57 | 57.10 | 57.37 | -1.772% | 40,994 | -11.566% |
| 2026-02-18 | 58.42 | 58.60 | 58.22 | 58.40 | -0.009% | 32,035 | -13.134% |
| 2026-02-17 | 58.32 | 58.48 | 58.02 | 58.41 | +0.724% | 23,478 | -13.141% |
| 2026-02-13 | 57.49 | 57.98 | 57.49 | 57.98 | -0.233% | 13,811 | -12.512% |
| 2026-02-12 | 58.14 | 58.60 | 58.02 | 58.12 | -0.577% | 31,209 | -12.716% |
| 2026-02-11 | 58.21 | 58.60 | 58.13 | 58.46 | -0.253% | 13,498 | -13.219% |
| 2026-02-10 | 58.44 | 58.61 | 58.32 | 58.61 | +0.568% | 31,688 | -13.439% |
| 2026-02-09 | 58.11 | 58.37 | 58.00 | 58.27 | +0.657% | 10,979 | -12.947% |
| 2026-02-06 | 57.70 | 58.00 | 57.70 | 57.89 | +0.164% | 55,053 | -12.376% |
| 2026-02-05 | 57.85 | 58.23 | 57.61 | 57.80 | -0.747% | 15,064 | -12.232% |
| 2026-02-04 | 58.21 | 58.25 | 57.99 | 58.23 | +0.787% | 7,592 | -12.887% |
| 2026-02-03 | 58.44 | 58.44 | 57.64 | 57.78 | -0.888% | 44,942 | -12.202% |
| 2026-02-02 | 55.58 | 58.30 | 55.58 | 58.30 | +3.724% | 46,258 | -12.981% |
| 2026-01-30 | 56.16 | 56.40 | 56.11 | 56.20 | +0.196% | 6,537 | -9.741% |
| 2026-01-29 | 56.29 | 56.43 | 55.51 | 56.09 | -0.036% | 24,665 | -9.564% |
| 2026-01-28 | 55.90 | 56.45 | 55.85 | 56.12 | -0.178% | 25,674 | -9.596% |
| 2026-01-27 | 56.21 | 56.29 | 56.05 | 56.22 | +0.699% | 11,667 | -9.757% |
| 2026-01-26 | 55.70 | 55.99 | 55.66 | 55.83 | +0.278% | 19,673 | -9.127% |
| 2026-01-23 | 55.50 | 55.78 | 55.36 | 55.67 | -0.963% | 13,086 | -8.874% |
| 2026-01-22 | 56.42 | 56.50 | 56.13 | 56.21 | +0.333% | 25,111 | -9.752% |
| 2026-01-21 | 55.79 | 56.20 | 55.70 | 56.02 | -0.435% | 33,137 | -9.451% |
| 2026-01-20 | 56.50 | 56.50 | 56.05 | 56.27 | -1.883% | 23,846 | -9.845% |
| 2026-01-16 | 57.50 | 57.60 | 57.20 | 57.35 | -0.796% | 17,278 | -11.543% |
| 2026-01-15 | 57.86 | 57.98 | 57.68 | 57.81 | -0.026% | 11,596 | -12.247% |
| 2026-01-14 | 57.74 | 57.92 | 57.65 | 57.83 | +0.312% | 13,493 | -12.270% |
| 2026-01-13 | 58.16 | 58.16 | 57.61 | 57.65 | -0.817% | 75,112 | -11.996% |
| 2026-01-12 | 57.92 | 58.23 | 57.87 | 58.12 | +0.623% | 13,774 | -12.715% |
| 2026-01-09 | 57.78 | 57.81 | 57.59 | 57.76 | -0.841% | 7,721 | -12.171% |
| 2026-01-08 | 58.20 | 58.50 | 58.02 | 58.25 | -0.885% | 11,294 | -12.910% |
| 2026-01-07 | 58.94 | 58.99 | 58.60 | 58.77 | +0.005% | 13,724 | -13.680% |
| 2026-01-06 | 58.73 | 59.00 | 58.59 | 58.77 | -0.022% | 32,312 | -13.676% |
| 2026-01-05 | 58.63 | 58.87 | 58.41 | 58.78 | +0.162% | 26,694 | -13.695% |
| 2026-01-02 | 58.75 | 58.80 | 58.51 | 58.69 | +0.624% | 41,166 | -13.555% |
| 2025-12-31 | 58.24 | 58.49 | 58.01 | 58.32 | +0.788% | 11,611 | -13.016% |
| 2025-12-30 | 57.80 | 58.04 | 57.76 | 57.87 | +0.495% | 28,565 | -12.330% |
| 2025-12-29 | 57.71 | 57.75 | 57.50 | 57.58 | -0.527% | 14,164 | -11.896% |
| 2025-12-26 | 57.93 | 58.37 | 57.71 | 57.88 | -0.301% | 8,192 | -12.361% |
| 2025-12-24 | 58.34 | 58.42 | 58.00 | 58.06 | -0.788% | 15,539 | -12.625% |
| 2025-12-23 | 58.22 | 58.60 | 58.16 | 58.52 | +0.228% | 18,057 | -13.313% |
| 2025-12-22 | 58.28 | 58.49 | 58.28 | 58.39 | +0.194% | 14,983 | -13.115% |
| 2025-12-19 | 57.89 | 58.44 | 57.70 | 58.27 | +1.906% | 22,280 | -12.947% |
| 2025-12-18 | 57.19 | 57.43 | 57.09 | 57.19 | +0.678% | 10,606 | -11.288% |
| 2025-12-17 | 56.99 | 56.99 | 56.65 | 56.80 | +0.239% | 16,546 | -10.687% |
| 2025-12-16 | 56.72 | 56.86 | 56.53 | 56.66 | -0.762% | 23,353 | -10.473% |
| 2025-12-15 | 57.10 | 57.38 | 56.84 | 57.10 | +0.219% | 16,195 | -11.155% |
| 2025-12-12 | 57.45 | 57.45 | 56.82 | 56.98 | -1.969% | 12,617 | -10.961% |
| 2025-12-11 | 58.00 | 58.32 | 57.99 | 58.12 | +0.189% | 14,646 | -12.714% |
| 2025-12-10 | 57.98 | 58.08 | 57.68 | 58.01 | +0.468% | 8,171 | -12.550% |
| 2025-12-09 | 57.70 | 58.04 | 57.70 | 57.74 | +0.087% | 15,516 | -12.141% |
| 2025-12-08 | 58.05 | 58.05 | 57.53 | 57.69 | -1.796% | 10,927 | -12.064% |
| 2025-12-05 | 58.90 | 58.90 | 58.43 | 58.74 | +0.531% | 16,385 | -13.644% |
| 2025-12-04 | 58.24 | 58.49 | 58.17 | 58.43 | +0.819% | 11,854 | -13.185% |
| 2025-12-03 | 57.99 | 58.12 | 57.92 | 57.96 | -0.855% | 29,544 | -12.474% |
| 2025-12-02 | 58.76 | 58.76 | 58.32 | 58.46 | -0.932% | 23,731 | -13.223% |
| 2025-12-01 | 59.12 | 59.12 | 58.75 | 59.01 | -0.468% | 12,751 | -14.032% |
| 2025-11-28 | 59.24 | 59.51 | 59.04 | 59.29 | +0.071% | 1,979 | -14.433% |
| 2025-11-26 | 59.04 | 59.44 | 58.86 | 59.24 | +0.611% | 12,164 | -14.373% |
| 2025-11-25 | 58.80 | 58.95 | 58.66 | 58.88 | +0.197% | 12,399 | -13.849% |
| 2025-11-24 | 58.71 | 59.00 | 58.59 | 58.77 | -0.146% | 18,645 | -13.679% |
| 2025-11-21 | 58.84 | 59.00 | 58.45 | 58.85 | -0.792% | 8,588 | -13.805% |
| 2025-11-20 | 59.91 | 59.91 | 59.20 | 59.33 | -0.537% | 11,704 | -14.488% |
| 2025-11-19 | 59.28 | 59.67 | 59.28 | 59.65 | +0.828% | 9,997 | -14.947% |
| 2025-11-18 | 58.90 | 59.23 | 58.90 | 59.16 | -0.101% | 4,462 | -14.242% |
| 2025-11-17 | 59.58 | 59.58 | 58.96 | 59.22 | -0.202% | 24,303 | -14.329% |
| 2025-11-14 | 59.04 | 59.40 | 59.04 | 59.34 | +1.159% | 4,918 | -14.502% |
| 2025-11-13 | 59.14 | 59.14 | 58.66 | 58.66 | -0.988% | 5,759 | -13.511% |
| 2025-11-12 | 59.29 | 59.48 | 58.91 | 59.24 | 0.000% | 4,994 | -14.365% |
| 2025-11-11 | 59.09 | 59.43 | 58.92 | 59.24 | +1.282% | 7,365 | -14.365% |
| 2025-11-10 | 58.54 | 58.73 | 58.26 | 58.49 | +0.421% | 9,780 | -13.267% |
| 2025-11-07 | 58.25 | 58.62 | 58.00 | 58.24 | +0.226% | 9,169 | -12.902% |
| 2025-11-06 | 58.49 | 58.49 | 57.96 | 58.11 | -1.392% | 15,914 | -12.706% |
| 2025-11-05 | 58.60 | 59.02 | 58.53 | 58.93 | +0.448% | 10,550 | -13.921% |
| 2025-11-04 | 58.55 | 58.84 | 58.49 | 58.67 | -0.523% | 10,885 | -13.536% |
| 2025-11-03 | 59.08 | 59.08 | 58.84 | 58.98 | +0.396% | 24,153 | -13.988% |
| 2025-10-31 | 58.77 | 58.90 | 58.60 | 58.75 | -0.680% | 13,981 | -13.647% |
| 2025-10-30 | 59.16 | 59.40 | 59.05 | 59.15 | -0.505% | 16,768 | -14.235% |
| 2025-10-29 | 59.85 | 59.85 | 59.30 | 59.45 | -0.473% | 36,756 | -14.668% |
| 2025-10-28 | 59.58 | 59.98 | 59.50 | 59.73 | -0.163% | 14,332 | -15.072% |
| 2025-10-27 | 59.80 | 59.90 | 59.61 | 59.83 | +0.376% | 20,136 | -15.210% |
| 2025-10-24 | 59.74 | 59.80 | 59.52 | 59.61 | -0.681% | 11,461 | -14.891% |
| 2025-10-23 | 60.02 | 60.04 | 59.65 | 60.02 | -0.695% | 31,324 | -15.471% |
| 2025-10-22 | 60.20 | 60.70 | 60.20 | 60.44 | +1.569% | 44,036 | -16.059% |
| 2025-10-21 | 59.75 | 59.89 | 59.40 | 59.50 | -0.666% | 101,904 | -14.741% |
| 2025-10-20 | 59.75 | 59.90 | 59.56 | 59.90 | +0.783% | 35,897 | -15.309% |
| 2025-10-17 | 59.48 | 59.80 | 59.13 | 59.43 | +0.899% | 41,032 | -14.646% |
| 2025-10-16 | 59.44 | 59.44 | 58.77 | 58.91 | +0.264% | 14,655 | -13.878% |
| 2025-10-15 | 58.90 | 58.98 | 58.37 | 58.75 | +1.679% | 39,789 | -13.651% |
| 2025-10-14 | 57.48 | 57.99 | 57.48 | 57.78 | -0.405% | 12,117 | -12.201% |
| 2025-10-13 | 58.06 | 58.18 | 57.87 | 58.02 | +0.337% | 10,215 | -12.557% |
| 2025-10-10 | 58.17 | 58.43 | 57.66 | 57.82 | -0.009% | 18,151 | -12.262% |
| 2025-10-09 | 57.93 | 57.95 | 57.64 | 57.83 | +0.776% | 6,487 | -12.270% |
| 2025-10-08 | 57.56 | 57.63 | 57.28 | 57.38 | -0.442% | 5,829 | -11.589% |
| 2025-10-07 | 57.68 | 57.72 | 57.57 | 57.63 | +0.124% | 6,680 | -11.981% |
| 2025-10-06 | 57.67 | 57.73 | 57.43 | 57.56 | +0.338% | 10,022 | -11.872% |
| 2025-10-03 | 57.45 | 57.70 | 57.26 | 57.37 | -0.171% | 20,978 | -11.574% |
| 2025-10-02 | 57.51 | 57.70 | 57.14 | 57.47 | +0.182% | 11,228 | -11.725% |
| 2025-10-01 | 57.38 | 57.72 | 57.33 | 57.36 | +0.778% | 8,670 | -11.564% |
| 2025-09-30 | 57.09 | 57.14 | 56.92 | 56.92 | -0.331% | 11,306 | -10.876% |
| 2025-09-29 | 57.05 | 57.15 | 57.01 | 57.11 | -0.227% | 8,910 | -11.171% |
| 2025-09-26 | 57.13 | 57.29 | 56.89 | 57.24 | -0.552% | 6,405 | -11.373% |
| 2025-09-25 | 57.42 | 57.80 | 57.35 | 57.56 | -0.437% | 13,757 | -11.862% |
| 2025-09-24 | 58.02 | 58.27 | 57.75 | 57.81 | -0.465% | 9,688 | -12.247% |
| 2025-09-23 | 58.14 | 58.18 | 58.00 | 58.08 | -0.796% | 14,923 | -12.655% |
| 2025-09-22 | 58.62 | 58.68 | 58.18 | 58.55 | -0.415% | 16,057 | -13.351% |
| 2025-09-19 | 58.69 | 58.98 | 58.64 | 58.79 | +0.358% | 8,451 | -13.710% |
| 2025-09-18 | 58.76 | 58.82 | 58.52 | 58.58 | -0.732% | 8,204 | -13.400% |
| 2025-09-17 | 58.98 | 59.30 | 58.86 | 59.01 | +0.634% | 8,763 | -14.034% |
| 2025-09-16 | 58.40 | 58.81 | 58.31 | 58.64 | +0.895% | 26,010 | -13.489% |
| 2025-09-15 | 58.07 | 58.17 | 58.07 | 58.12 | +0.024% | 8,850 | -12.715% |
| 2025-09-12 | 58.26 | 58.26 | 58.01 | 58.11 | -0.256% | 15,435 | -12.694% |
| 2025-09-11 | 58.04 | 58.30 | 58.02 | 58.26 | +0.181% | 18,586 | -12.917% |
| 2025-09-10 | 58.11 | 58.48 | 58.02 | 58.15 | +0.544% | 22,639 | -12.760% |
| 2025-09-09 | 57.98 | 58.00 | 57.68 | 57.84 | -0.111% | 14,454 | -12.286% |
| 2025-09-08 | 57.74 | 58.01 | 57.66 | 57.90 | +0.451% | 10,935 | -12.383% |
| 2025-09-05 | 58.03 | 58.03 | 57.38 | 57.64 | -0.303% | 11,702 | -11.988% |
| 2025-09-04 | 57.64 | 57.90 | 57.41 | 57.81 | +0.043% | 7,684 | -12.255% |
| 2025-09-03 | 57.52 | 57.86 | 57.52 | 57.79 | +0.802% | 19,646 | -12.217% |
| 2025-09-02 | 57.12 | 57.64 | 57.12 | 57.33 | +0.842% | 15,197 | -11.513% |
| 2025-08-29 | 56.92 | 56.92 | 56.50 | 56.85 | -0.886% | 9,104 | -10.768% |
| 2025-08-28 | 57.20 | 57.52 | 57.18 | 57.36 | +0.087% | 8,500 | -11.559% |
| 2025-08-27 | 57.20 | 57.36 | 57.01 | 57.31 | -0.235% | 15,347 | -11.481% |
| 2025-08-26 | 57.52 | 57.52 | 57.19 | 57.45 | -0.918% | 17,384 | -11.689% |
| 2025-08-25 | 58.01 | 58.32 | 57.89 | 57.98 | -0.528% | 7,447 | -12.500% |
| 2025-08-22 | 57.87 | 58.43 | 57.87 | 58.28 | -0.137% | 22,105 | -12.962% |
| 2025-08-21 | 58.19 | 58.69 | 58.00 | 58.37 | -0.511% | 70,418 | -13.081% |
| 2025-08-20 | 58.69 | 58.72 | 58.49 | 58.66 | +0.299% | 50,121 | -13.526% |
| 2025-08-19 | 58.64 | 58.72 | 58.38 | 58.49 | +0.335% | 17,968 | -13.267% |
| 2025-08-18 | 58.22 | 58.43 | 58.01 | 58.29 | +1.976% | 14,991 | -12.977% |
| 2025-08-15 | 57.02 | 57.31 | 57.02 | 57.16 | +0.079% | 8,238 | -11.257% |
| 2025-08-14 | 57.11 | 57.39 | 57.10 | 57.12 | -0.593% | 12,009 | -11.187% |
| 2025-08-13 | 57.36 | 57.65 | 57.22 | 57.46 | +0.534% | 5,098 | -11.713% |
| 2025-08-12 | 56.97 | 57.26 | 56.89 | 57.16 | +0.447% | 12,658 | -11.242% |
| 2025-08-11 | 56.73 | 57.00 | 56.58 | 56.90 | +0.584% | 43,495 | -10.845% |
| 2025-08-08 | 56.46 | 56.73 | 56.23 | 56.57 | -0.299% | 25,480 | -10.324% |
| 2025-08-07 | 56.72 | 57.00 | 56.51 | 56.74 | +0.660% | 13,959 | -10.592% |
| 2025-08-06 | 56.73 | 56.73 | 56.15 | 56.37 | -0.787% | 22,136 | -10.002% |
| 2025-08-05 | 56.97 | 56.97 | 56.54 | 56.81 | +0.293% | 11,497 | -10.710% |
| 2025-08-04 | 57.02 | 57.13 | 56.50 | 56.65 | -0.567% | 29,745 | -10.449% |
| 2025-08-01 | 56.72 | 57.06 | 56.58 | 56.97 | +0.303% | 11,740 | -10.957% |
| 2025-07-31 | 56.90 | 57.17 | 56.66 | 56.80 | -0.052% | 26,517 | -10.687% |
| 2025-07-30 | 57.00 | 57.24 | 56.56 | 56.83 | -1.355% | 23,401 | -10.733% |
| 2025-07-29 | 57.91 | 57.91 | 57.40 | 57.61 | +0.087% | 17,771 | -11.942% |
| 2025-07-28 | 57.60 | 57.81 | 57.25 | 57.56 | -0.929% | 34,296 | -11.866% |
| 2025-07-25 | 57.82 | 58.21 | 57.67 | 58.10 | -0.300% | 14,137 | -12.685% |
| 2025-07-24 | 58.47 | 58.66 | 58.05 | 58.27 | -1.267% | 12,387 | -12.947% |
| 2025-07-23 | 58.75 | 59.03 | 58.75 | 59.02 | +0.301% | 14,276 | -14.049% |
| 2025-07-22 | 58.74 | 58.94 | 58.56 | 58.85 | -0.186% | 10,585 | -13.791% |
| 2025-07-21 | 59.05 | 59.11 | 58.75 | 58.95 | +0.387% | 18,187 | -13.951% |
| 2025-07-18 | 58.97 | 59.03 | 58.53 | 58.73 | -0.906% | 90,186 | -13.618% |
| 2025-07-17 | 59.03 | 59.32 | 59.00 | 59.27 | -0.418% | 36,349 | -14.401% |
| 2025-07-16 | 59.30 | 59.59 | 59.10 | 59.51 | +0.734% | 32,691 | -14.759% |
| 2025-07-15 | 59.42 | 59.60 | 59.08 | 59.08 | -0.220% | 14,633 | -14.133% |
| 2025-07-14 | 59.01 | 59.24 | 59.00 | 59.21 | -0.068% | 13,077 | -14.322% |
| 2025-07-11 | 59.24 | 59.33 | 59.16 | 59.25 | -0.621% | 9,106 | -14.380% |
| 2025-07-10 | 59.49 | 59.78 | 59.48 | 59.62 | -0.384% | 29,235 | -14.911% |
| 2025-07-09 | 59.79 | 60.00 | 59.68 | 59.85 | -0.083% | 6,995 | -15.238% |
| 2025-07-08 | 59.82 | 59.90 | 59.62 | 59.90 | +0.503% | 9,082 | -15.309% |
| 2025-07-07 | 59.78 | 59.83 | 59.53 | 59.60 | -0.898% | 13,162 | -14.883% |
| 2025-07-03 | 60.03 | 60.20 | 59.90 | 60.14 | +0.334% | 6,439 | -15.647% |
| 2025-07-02 | 59.90 | 59.99 | 59.64 | 59.94 | -0.233% | 11,144 | -15.365% |
| 2025-07-01 | 59.98 | 60.21 | 59.86 | 60.08 | +0.183% | 9,523 | -15.563% |
| 2025-06-30 | 59.95 | 59.98 | 59.69 | 59.97 | -0.382% | 14,972 | -15.408% |
| 2025-06-27 | 60.35 | 60.47 | 60.10 | 60.20 | +0.200% | 20,161 | -15.731% |
| 2025-06-26 | 59.90 | 60.17 | 59.69 | 60.08 | +1.486% | 11,258 | -15.563% |
| 2025-06-25 | 59.04 | 59.30 | 59.04 | 59.20 | +0.271% | 9,572 | -14.307% |
| 2025-06-24 | 58.83 | 59.24 | 58.76 | 59.04 | +0.751% | 13,778 | -14.075% |
| 2025-06-23 | 58.08 | 58.61 | 58.08 | 58.60 | +0.687% | 584,587 | -13.430% |
| 2025-06-20 | 58.29 | 58.44 | 57.92 | 58.20 | +0.779% | 29,770 | -12.835% |
| 2025-06-18 | 57.99 | 58.16 | 57.46 | 57.75 | -0.345% | 39,543 | -12.156% |
| 2025-06-17 | 58.39 | 58.62 | 57.70 | 57.95 | -1.579% | 32,960 | -12.459% |
| 2025-06-16 | 58.84 | 59.20 | 58.66 | 58.88 | +1.255% | 12,988 | -13.842% |
| 2025-06-13 | 58.17 | 58.57 | 58.00 | 58.15 | -1.457% | 17,093 | -12.760% |
| 2025-06-12 | 58.90 | 59.11 | 58.90 | 59.01 | -0.990% | 19,720 | -14.032% |
| 2025-06-11 | 59.37 | 59.72 | 59.31 | 59.60 | +0.034% | 24,164 | -14.883% |
| 2025-06-10 | 59.60 | 59.60 | 59.36 | 59.58 | +0.185% | 10,304 | -14.854% |
| 2025-06-09 | 59.38 | 59.47 | 59.00 | 59.47 | +0.694% | 10,259 | -14.696% |
| 2025-06-06 | 58.95 | 59.37 | 58.80 | 59.06 | +1.338% | 17,063 | -14.104% |
| 2025-06-05 | 58.44 | 58.54 | 57.92 | 58.28 | +0.362% | 22,738 | -12.955% |
| 2025-06-04 | 58.34 | 58.34 | 57.97 | 58.07 | -0.343% | 17,347 | -12.640% |
| 2025-06-03 | 58.20 | 58.52 | 58.00 | 58.27 | -0.597% | 20,501 | -12.940% |
| 2025-06-02 | 58.49 | 58.81 | 58.42 | 58.62 | +0.222% | 10,723 | -13.460% |
| 2025-05-30 | 58.61 | 58.66 | 58.37 | 58.49 | -0.747% | 9,580 | -13.267% |
| 2025-05-29 | 58.84 | 59.07 | 58.48 | 58.93 | +0.752% | 24,609 | -13.915% |
| 2025-05-28 | 58.61 | 58.76 | 58.12 | 58.49 | -0.730% | 13,666 | -13.267% |
| 2025-05-27 | 59.44 | 59.44 | 58.91 | 58.92 | -0.389% | 33,936 | -13.900% |
| 2025-05-23 | 58.62 | 59.17 | 58.62 | 59.15 | +1.720% | 31,487 | -14.235% |
| 2025-05-22 | 58.30 | 58.31 | 57.82 | 58.15 | -0.291% | 24,213 | -12.760% |
| 2025-05-21 | 58.59 | 58.82 | 58.25 | 58.32 | -0.461% | 9,377 | -13.014% |
| 2025-05-20 | 58.59 | 59.40 | 58.35 | 58.59 | -1.122% | 19,778 | -13.415% |
| 2025-05-19 | 58.96 | 59.40 | 58.71 | 59.26 | -0.025% | 23,481 | -14.387% |
| 2025-05-16 | 59.25 | 59.39 | 59.04 | 59.27 | -0.353% | 30,731 | -14.409% |
| 2025-05-15 | 59.20 | 59.56 | 58.32 | 59.48 | +1.606% | 14,110 | -14.711% |
| 2025-05-14 | 58.46 | 58.67 | 58.13 | 58.54 | -0.068% | 13,543 | -13.341% |
| 2025-05-13 | 58.42 | 58.60 | 58.10 | 58.58 | -0.187% | 16,580 | -13.400% |
| 2025-05-12 | 58.79 | 58.79 | 58.23 | 58.69 | +3.711% | 26,886 | -13.563% |
| 2025-05-09 | 57.06 | 57.32 | 56.20 | 56.59 | +1.416% | 15,651 | -10.355% |
| 2025-05-08 | 56.64 | 56.64 | 55.24 | 55.80 | -2.379% | 47,554 | -9.086% |
| 2025-05-07 | 57.67 | 57.88 | 57.14 | 57.16 | -1.346% | 38,594 | -11.249% |
| 2025-05-06 | 58.21 | 58.36 | 57.93 | 57.94 | -1.160% | 20,397 | -12.444% |
| 2025-05-05 | 58.29 | 58.62 | 58.17 | 58.62 | +0.965% | 19,756 | -13.460% |
| 2025-05-02 | 58.15 | 58.30 | 57.79 | 58.06 | +0.537% | 12,781 | -12.625% |
| 2025-05-01 | 58.01 | 58.01 | 57.49 | 57.75 | -0.035% | 32,902 | -12.156% |
| 2025-04-30 | 57.71 | 57.77 | 57.30 | 57.77 | -0.138% | 19,305 | -12.186% |
| 2025-04-29 | 57.69 | 57.87 | 57.30 | 57.85 | +0.731% | 14,603 | -12.308% |
| 2025-04-28 | 57.74 | 57.74 | 56.63 | 57.43 | -0.017% | 147,891 | -11.666% |
| 2025-04-25 | 57.41 | 57.63 | 56.98 | 57.44 | -1.221% | 23,452 | -11.682% |
| 2025-04-24 | 57.97 | 58.51 | 57.78 | 58.15 | +1.043% | 21,121 | -12.760% |
| 2025-04-23 | 58.11 | 58.11 | 57.55 | 57.55 | -0.433% | 28,757 | -11.851% |
| 2025-04-22 | 57.75 | 57.96 | 57.55 | 57.80 | +0.767% | 22,336 | -12.232% |
| 2025-04-21 | 57.41 | 57.57 | 56.96 | 57.36 | +1.432% | 28,606 | -11.559% |
| 2025-04-17 | 56.44 | 57.10 | 56.44 | 56.55 | +1.874% | 48,719 | -10.292% |
| 2025-04-16 | 55.98 | 56.03 | 55.42 | 55.51 | +0.217% | 98,091 | -8.611% |
| 2025-04-15 | 55.93 | 55.93 | 55.25 | 55.39 | +0.453% | 39,079 | -8.413% |
| 2025-04-14 | 55.88 | 55.88 | 55.00 | 55.14 | 0.000% | 28,961 | -7.998% |