NZAC
SPDR Index Shares Fund State Street SPDR MSCI ACWI Climate Paris Aligned ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:28:00 AM EDT
46.76USD+0.182%(+0.09)1,593
46.76Bid47.10Ask0.34SpreadNZAC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.76 | 46.76 | 46.76 | 46.76 | +0.182% | 1,593 | 0.000% |
| 2026-10-02 | 46.73 | 46.87 | 46.59 | 46.67 | +0.856% | 7,600 | +0.182% |
| 2026-10-01 | 46.50 | 46.50 | 46.00 | 46.28 | -0.282% | 17,764 | +1.040% |
| 2026-09-30 | 46.56 | 46.71 | 46.41 | 46.41 | -0.166% | 4,583 | +0.755% |
| 2026-09-29 | 46.55 | 46.55 | 46.35 | 46.49 | -0.244% | 5,293 | +0.588% |
| 2026-09-28 | 46.65 | 46.80 | 46.53 | 46.60 | -0.921% | 1,709 | +0.342% |
| 2026-09-25 | 46.90 | 47.03 | 46.84 | 47.03 | +0.575% | 1,318 | -0.582% |
| 2026-09-24 | 46.71 | 46.84 | 46.66 | 46.76 | -0.169% | 2,783 | -0.010% |
| 2026-09-23 | 47.23 | 47.23 | 46.75 | 46.84 | -1.270% | 88,180 | -0.180% |
| 2026-09-22 | 47.42 | 47.49 | 47.37 | 47.45 | +0.030% | 2,113 | -1.447% |
| 2026-09-21 | 47.04 | 47.43 | 47.04 | 47.43 | +1.989% | 1,976 | -1.418% |
| 2026-09-18 | 46.49 | 46.51 | 46.35 | 46.51 | -0.037% | 2,381 | +0.542% |
| 2026-09-17 | 46.57 | 46.58 | 46.52 | 46.52 | +1.215% | 1,105 | +0.505% |
| 2026-09-16 | 46.35 | 46.35 | 45.91 | 45.97 | -0.291% | 1,605 | +1.726% |
| 2026-09-15 | 46.13 | 46.13 | 46.03 | 46.10 | -0.475% | 990 | +1.430% |
| 2026-09-14 | 46.27 | 46.42 | 46.07 | 46.32 | -0.725% | 3,647 | +0.948% |
| 2026-09-11 | 46.74 | 46.76 | 46.61 | 46.66 | +0.887% | 74,682 | +0.216% |
| 2026-09-10 | 46.33 | 46.35 | 46.19 | 46.25 | -0.908% | 1,506 | +1.105% |
| 2026-09-09 | 46.89 | 46.89 | 46.65 | 46.67 | -0.580% | 3,811 | +0.187% |
| 2026-09-08 | 47.22 | 47.22 | 46.94 | 46.94 | -0.495% | 3,769 | -0.394% |
| 2026-09-04 | 47.19 | 47.19 | 47.12 | 47.18 | -0.236% | 732 | -0.886% |
| 2026-09-03 | 46.95 | 47.30 | 46.82 | 47.29 | +1.258% | 8,814 | -1.120% |
| 2026-09-02 | 46.64 | 46.75 | 46.58 | 46.70 | +0.396% | 1,759 | +0.124% |
| 2026-09-01 | 46.70 | 46.70 | 46.45 | 46.52 | -0.969% | 2,525 | +0.520% |
| 2026-08-31 | 47.13 | 47.13 | 46.83 | 46.97 | -0.327% | 3,150 | -0.454% |
| 2026-08-28 | 47.38 | 47.38 | 47.07 | 47.13 | -0.633% | 10,023 | -0.779% |
| 2026-08-27 | 47.32 | 47.56 | 47.32 | 47.43 | +0.660% | 6,484 | -1.407% |
| 2026-08-26 | 47.19 | 47.19 | 47.03 | 47.12 | -0.320% | 1,454 | -0.756% |
| 2026-08-25 | 47.20 | 47.27 | 47.10 | 47.27 | +0.728% | 2,922 | -1.074% |
| 2026-08-24 | 46.91 | 46.97 | 46.78 | 46.93 | -0.440% | 6,765 | -0.354% |
| 2026-08-21 | 47.10 | 47.20 | 47.01 | 47.13 | +0.559% | 5,447 | -0.793% |
| 2026-08-20 | 46.91 | 47.08 | 46.79 | 46.87 | -0.494% | 17,536 | -0.238% |
| 2026-08-19 | 46.99 | 47.10 | 46.99 | 47.10 | +0.686% | 2,008 | -0.731% |
| 2026-08-18 | 46.93 | 47.02 | 46.78 | 46.78 | -0.932% | 5,335 | -0.050% |
| 2026-08-17 | 47.49 | 47.49 | 47.19 | 47.22 | -0.329% | 3,327 | -0.982% |
| 2026-08-14 | 47.55 | 47.55 | 47.29 | 47.38 | -0.322% | 728 | -1.307% |
| 2026-08-13 | 47.48 | 47.53 | 47.41 | 47.53 | +0.510% | 897 | -1.625% |
| 2026-08-12 | 47.34 | 47.37 | 47.29 | 47.29 | +0.396% | 3,165 | -1.123% |
| 2026-08-11 | 47.35 | 47.36 | 47.06 | 47.10 | -0.124% | 3,352 | -0.732% |
| 2026-08-10 | 47.23 | 47.23 | 47.13 | 47.16 | -0.321% | 3,003 | -0.855% |
| 2026-08-07 | 47.43 | 47.43 | 47.25 | 47.31 | +0.702% | 1,148 | -1.173% |
| 2026-08-06 | 46.99 | 47.10 | 46.88 | 46.99 | -0.201% | 3,245 | -0.480% |
| 2026-08-05 | 47.16 | 47.16 | 47.01 | 47.08 | -0.052% | 2,380 | -0.679% |
| 2026-08-04 | 46.51 | 47.16 | 46.51 | 47.10 | +1.923% | 9,664 | -0.730% |
| 2026-08-03 | 45.78 | 46.22 | 45.78 | 46.22 | +1.079% | 4,479 | +1.179% |
| 2026-07-31 | 45.53 | 45.75 | 45.50 | 45.72 | +0.401% | 3,753 | +2.270% |
| 2026-07-30 | 45.16 | 45.54 | 45.16 | 45.54 | +2.072% | 8,714 | +2.681% |
| 2026-07-29 | 45.18 | 45.18 | 44.61 | 44.61 | -1.466% | 3,373 | +4.808% |
| 2026-07-28 | 45.02 | 45.41 | 45.02 | 45.28 | +0.250% | 2,391 | +3.271% |
| 2026-07-27 | 45.47 | 45.60 | 44.96 | 45.17 | +0.262% | 4,321 | +3.529% |
| 2026-07-24 | 45.19 | 45.25 | 45.05 | 45.05 | +0.138% | 806 | +3.801% |
| 2026-07-23 | 45.09 | 45.09 | 44.93 | 44.99 | -1.388% | 9,341 | +3.944% |
| 2026-07-22 | 45.62 | 45.78 | 45.62 | 45.62 | -0.191% | 1,754 | +2.502% |
| 2026-07-21 | 45.44 | 45.78 | 45.43 | 45.71 | +1.033% | 2,841 | +2.306% |
| 2026-07-20 | 45.52 | 45.53 | 45.24 | 45.24 | -0.382% | 7,125 | +3.363% |
| 2026-07-17 | 45.11 | 45.52 | 45.11 | 45.41 | -0.672% | 3,367 | +2.968% |
| 2026-07-16 | 45.94 | 45.95 | 45.72 | 45.72 | -0.758% | 1,346 | +2.276% |
| 2026-07-15 | 46.02 | 46.07 | 45.85 | 46.07 | +0.491% | 687 | +1.500% |
| 2026-07-14 | 45.76 | 45.93 | 45.76 | 45.84 | +0.426% | 1,686 | +1.998% |
| 2026-07-13 | 45.84 | 45.85 | 45.62 | 45.65 | -1.178% | 1,946 | +2.433% |
| 2026-07-10 | 46.04 | 46.22 | 46.04 | 46.19 | +0.317% | 2,134 | +1.226% |
| 2026-07-09 | 45.83 | 46.11 | 45.83 | 46.05 | +0.885% | 1,039 | +1.547% |
| 2026-07-08 | 45.50 | 45.67 | 45.32 | 45.64 | -0.298% | 2,031 | +2.446% |
| 2026-07-07 | 46.02 | 46.02 | 45.75 | 45.78 | -0.885% | 2,274 | +2.141% |
| 2026-07-06 | 46.04 | 46.28 | 46.04 | 46.19 | +1.126% | 3,051 | +1.238% |
| 2026-07-02 | 45.83 | 45.83 | 45.33 | 45.67 | -0.012% | 2,281 | +2.378% |
| 2026-07-01 | 46.01 | 46.01 | 45.68 | 45.68 | -0.511% | 1,237 | +2.366% |
| 2026-06-30 | 45.54 | 45.99 | 45.51 | 45.91 | +0.867% | 2,407 | +1.843% |
| 2026-06-29 | 45.20 | 45.55 | 45.12 | 45.52 | +1.062% | 2,784 | +2.726% |
| 2026-06-26 | 44.70 | 45.26 | 44.70 | 45.04 | +0.129% | 2,508 | +3.817% |
| 2026-06-25 | 45.57 | 45.57 | 44.98 | 44.98 | -0.088% | 7,680 | +3.950% |
| 2026-06-24 | 45.34 | 45.41 | 44.99 | 45.02 | -0.352% | 4,898 | +3.859% |
| 2026-06-23 | 45.10 | 45.51 | 44.91 | 45.18 | -1.699% | 8,238 | +3.493% |
| 2026-06-22 | 46.06 | 46.06 | 45.89 | 45.96 | -0.261% | 2,766 | +1.734% |
| 2026-06-18 | 46.04 | 46.17 | 45.91 | 46.08 | +1.247% | 640 | +1.469% |
| 2026-06-17 | 46.17 | 46.20 | 45.52 | 45.52 | -1.050% | 1,946 | +2.734% |
| 2026-06-16 | 46.23 | 46.23 | 46.00 | 46.00 | -0.511% | 18,260 | +1.655% |
| 2026-06-15 | 46.15 | 46.36 | 46.15 | 46.23 | +1.610% | 4,065 | +1.136% |
| 2026-06-12 | 45.49 | 45.63 | 45.40 | 45.50 | +0.275% | 1,381 | +2.764% |
| 2026-06-11 | 44.69 | 45.38 | 44.47 | 45.38 | +2.012% | 1,798 | +3.047% |
| 2026-06-10 | 45.00 | 45.13 | 44.47 | 44.48 | -1.392% | 6,095 | +5.120% |
| 2026-06-09 | 45.70 | 45.70 | 44.53 | 45.11 | -0.347% | 7,227 | +3.657% |
| 2026-06-08 | 45.66 | 45.66 | 45.27 | 45.27 | +0.445% | 4,191 | +3.297% |
| 2026-06-05 | 46.14 | 46.14 | 44.99 | 45.07 | -3.207% | 6,544 | +3.756% |
| 2026-06-04 | 46.32 | 46.61 | 46.32 | 46.56 | +0.389% | 5,178 | +0.428% |
| 2026-06-03 | 46.66 | 46.66 | 46.29 | 46.38 | -0.818% | 23,926 | +0.818% |
| 2026-06-02 | 46.59 | 46.76 | 46.59 | 46.76 | +0.561% | 3,367 | -0.006% |
| 2026-06-01 | 46.38 | 46.66 | 46.30 | 46.50 | -0.509% | 5,023 | +0.555% |
| 2026-05-29 | 46.80 | 46.81 | 46.59 | 46.74 | +0.316% | 3,339 | +0.043% |
| 2026-05-28 | 46.22 | 46.59 | 46.14 | 46.59 | +0.548% | 5,257 | +0.359% |
| 2026-05-27 | 46.52 | 46.52 | 46.18 | 46.34 | -0.267% | 5,119 | +0.909% |
| 2026-05-26 | 46.45 | 46.52 | 46.30 | 46.46 | +0.898% | 5,617 | +0.640% |
| 2026-05-22 | 46.19 | 46.23 | 46.05 | 46.05 | +0.247% | 2,482 | +1.543% |
| 2026-05-21 | 45.55 | 45.99 | 45.47 | 45.94 | +0.417% | 25,003 | +1.794% |
| 2026-05-20 | 45.48 | 45.74 | 45.48 | 45.74 | +1.359% | 1,254 | +2.219% |
| 2026-05-19 | 44.99 | 45.34 | 44.99 | 45.13 | -0.638% | 2,204 | +3.608% |
| 2026-05-18 | 45.58 | 45.58 | 45.19 | 45.42 | +0.073% | 4,819 | +2.948% |
| 2026-05-15 | 45.42 | 45.56 | 45.39 | 45.39 | -1.514% | 1,740 | +3.023% |
| 2026-05-14 | 46.04 | 46.09 | 46.01 | 46.09 | +0.515% | 2,115 | +1.463% |
| 2026-05-13 | 45.66 | 45.93 | 45.64 | 45.85 | +0.618% | 2,627 | +1.985% |
| 2026-05-12 | 45.35 | 45.57 | 45.27 | 45.57 | -0.699% | 2,731 | +2.615% |
| 2026-05-11 | 46.00 | 46.05 | 45.82 | 45.89 | -0.119% | 1,834 | +1.898% |
| 2026-05-08 | 45.84 | 45.94 | 45.83 | 45.94 | +0.936% | 2,996 | +1.777% |
| 2026-05-07 | 45.88 | 45.88 | 45.49 | 45.52 | -0.862% | 2,331 | +2.729% |
| 2026-05-06 | 45.54 | 45.91 | 45.54 | 45.91 | +1.874% | 5,201 | +1.844% |
| 2026-05-05 | 45.06 | 45.14 | 44.89 | 45.07 | +0.897% | 7,385 | +3.752% |
| 2026-05-04 | 44.90 | 45.05 | 44.64 | 44.67 | -0.605% | 3,934 | +4.682% |
| 2026-05-01 | 44.86 | 45.09 | 44.86 | 44.94 | +0.246% | 6,772 | +4.049% |
| 2026-04-30 | 44.58 | 44.86 | 44.25 | 44.83 | +1.473% | 2,983 | +4.304% |
| 2026-04-29 | 44.34 | 44.34 | 44.08 | 44.18 | -0.407% | 4,100 | +5.841% |
| 2026-04-28 | 44.26 | 44.49 | 44.26 | 44.36 | -0.738% | 8,604 | +5.410% |
| 2026-04-27 | 44.75 | 44.76 | 44.57 | 44.69 | -0.032% | 3,332 | +4.632% |
| 2026-04-24 | 44.36 | 44.75 | 44.36 | 44.70 | +1.017% | 4,755 | +4.598% |
| 2026-04-23 | 44.45 | 44.59 | 43.94 | 44.25 | -0.996% | 3,473 | +5.662% |
| 2026-04-22 | 44.59 | 44.72 | 44.59 | 44.70 | +0.951% | 11,665 | +4.610% |
| 2026-04-21 | 44.83 | 44.83 | 44.28 | 44.28 | -0.988% | 4,699 | +5.604% |
| 2026-04-20 | 44.67 | 44.76 | 44.56 | 44.72 | -0.100% | 6,071 | +4.561% |
| 2026-04-17 | 44.81 | 45.02 | 44.68 | 44.77 | +1.470% | 29,230 | +4.457% |
| 2026-04-16 | 44.09 | 44.24 | 44.05 | 44.12 | +0.026% | 5,115 | +5.992% |
| 2026-04-15 | 43.82 | 44.17 | 43.82 | 44.11 | +0.835% | 6,099 | +6.019% |
| 2026-04-14 | 43.48 | 43.82 | 43.48 | 43.74 | +1.337% | 5,627 | +6.904% |
| 2026-04-13 | 42.62 | 43.16 | 42.49 | 43.16 | +1.273% | 12,786 | +8.334% |
| 2026-04-10 | 42.74 | 42.93 | 42.58 | 42.62 | +0.047% | 3,628 | +9.714% |
| 2026-04-09 | 42.30 | 42.76 | 42.22 | 42.60 | +0.404% | 4,135 | +9.765% |
| 2026-04-08 | 42.60 | 42.63 | 42.32 | 42.43 | +3.123% | 21,143 | +10.209% |
| 2026-04-07 | 40.90 | 41.15 | 40.67 | 41.14 | -0.064% | 6,437 | +13.651% |
| 2026-04-06 | 41.17 | 41.28 | 41.09 | 41.17 | +0.301% | 2,571 | +13.579% |
| 2026-04-02 | 40.44 | 41.09 | 40.44 | 41.05 | -0.155% | 9,391 | +13.921% |
| 2026-04-01 | 40.93 | 41.41 | 40.93 | 41.11 | +1.142% | 4,858 | +13.744% |
| 2026-03-31 | 40.03 | 40.73 | 39.94 | 40.65 | +3.146% | 2,956 | +15.043% |
| 2026-03-30 | 39.68 | 39.85 | 39.32 | 39.41 | -0.154% | 27,468 | +18.663% |
| 2026-03-27 | 39.90 | 39.90 | 39.45 | 39.47 | -1.604% | 49,152 | +18.481% |
| 2026-03-26 | 40.47 | 40.73 | 40.11 | 40.11 | -1.884% | 11,285 | +16.580% |
| 2026-03-25 | 41.02 | 41.07 | 40.88 | 40.88 | +0.885% | 79,847 | +14.384% |
| 2026-03-24 | 40.51 | 40.81 | 40.47 | 40.52 | -0.853% | 3,722 | +15.396% |
| 2026-03-23 | 40.96 | 41.27 | 40.74 | 40.87 | +1.553% | 5,375 | +14.412% |
| 2026-03-20 | 40.85 | 40.85 | 40.00 | 40.24 | -2.023% | 33,283 | +16.189% |
| 2026-03-19 | 40.92 | 41.23 | 40.66 | 41.08 | -0.166% | 46,715 | +13.838% |
| 2026-03-18 | 41.52 | 41.52 | 41.06 | 41.14 | -1.572% | 2,593 | +13.650% |
| 2026-03-17 | 42.02 | 42.04 | 41.72 | 41.80 | +0.330% | 16,973 | +11.863% |
| 2026-03-16 | 41.60 | 41.73 | 41.51 | 41.66 | +1.420% | 4,689 | +12.233% |
| 2026-03-13 | 41.60 | 41.60 | 41.01 | 41.08 | -0.969% | 9,812 | +13.827% |
| 2026-03-12 | 41.80 | 41.80 | 41.46 | 41.48 | -1.622% | 14,256 | +12.724% |
| 2026-03-11 | 42.16 | 42.27 | 41.94 | 42.17 | -0.097% | 65,381 | +10.896% |
| 2026-03-10 | 42.06 | 42.77 | 42.06 | 42.21 | -0.029% | 3,409 | +10.788% |
| 2026-03-09 | 41.21 | 42.27 | 41.21 | 42.22 | +0.833% | 10,745 | +10.756% |
| 2026-03-06 | 41.90 | 42.11 | 41.74 | 41.87 | -0.976% | 2,991 | +11.679% |
| 2026-03-05 | 42.39 | 42.65 | 41.86 | 42.28 | -1.065% | 3,872 | +10.589% |
| 2026-03-04 | 42.46 | 42.74 | 42.46 | 42.74 | +0.884% | 2,891 | +9.411% |
| 2026-03-03 | 41.83 | 42.41 | 41.81 | 42.36 | -1.462% | 5,654 | +10.378% |
| 2026-03-02 | 42.97 | 43.16 | 42.87 | 42.99 | -0.478% | 5,111 | +8.765% |
| 2026-02-27 | 43.13 | 43.26 | 42.97 | 43.20 | -0.468% | 8,335 | +8.245% |
| 2026-02-26 | 43.60 | 43.60 | 43.07 | 43.40 | -0.440% | 18,577 | +7.739% |
| 2026-02-25 | 43.51 | 43.67 | 43.51 | 43.59 | +0.838% | 6,452 | +7.264% |
| 2026-02-24 | 42.90 | 43.30 | 42.90 | 43.23 | +0.961% | 205,492 | +8.163% |
| 2026-02-23 | 43.16 | 43.16 | 42.70 | 42.82 | -1.021% | 8,483 | +9.203% |
| 2026-02-20 | 42.85 | 43.35 | 42.85 | 43.26 | +0.825% | 4,162 | +8.087% |
| 2026-02-19 | 42.88 | 42.91 | 42.70 | 42.91 | -0.455% | 9,579 | +8.979% |
| 2026-02-18 | 42.97 | 43.25 | 42.95 | 43.10 | +0.427% | 5,845 | +8.483% |
| 2026-02-17 | 42.75 | 42.99 | 42.53 | 42.92 | +0.219% | 6,705 | +8.946% |
| 2026-02-13 | 42.74 | 43.06 | 42.70 | 42.83 | +0.040% | 4,777 | +9.184% |
| 2026-02-12 | 43.61 | 43.61 | 42.78 | 42.81 | -1.478% | 4,154 | +9.228% |
| 2026-02-11 | 43.78 | 43.78 | 43.29 | 43.45 | -0.069% | 10,360 | +7.613% |
| 2026-02-10 | 43.64 | 43.69 | 43.46 | 43.48 | -0.076% | 6,191 | +7.539% |
| 2026-02-09 | 43.20 | 43.57 | 43.20 | 43.51 | +0.832% | 3,568 | +7.458% |
| 2026-02-06 | 42.68 | 43.16 | 42.68 | 43.16 | +2.011% | 44,296 | +8.352% |
| 2026-02-05 | 42.53 | 42.53 | 42.29 | 42.30 | -1.284% | 2,205 | +10.531% |
| 2026-02-04 | 43.18 | 43.18 | 42.56 | 42.86 | -0.439% | 4,073 | +9.112% |
| 2026-02-03 | 43.49 | 43.49 | 42.81 | 43.04 | -1.037% | 8,491 | +8.633% |
| 2026-02-02 | 43.32 | 43.58 | 43.32 | 43.49 | +0.381% | 18,045 | +7.507% |
| 2026-01-30 | 43.55 | 43.59 | 43.19 | 43.33 | -0.833% | 8,487 | +7.917% |
| 2026-01-29 | 43.83 | 43.83 | 43.19 | 43.69 | -0.232% | 8,418 | +7.018% |
| 2026-01-28 | 43.81 | 43.81 | 43.66 | 43.79 | -0.086% | 5,998 | +6.770% |
| 2026-01-27 | 43.65 | 43.87 | 43.65 | 43.83 | +0.672% | 61,820 | +6.679% |
| 2026-01-26 | 43.41 | 43.72 | 43.41 | 43.54 | +0.624% | 3,914 | +7.395% |
| 2026-01-23 | 43.17 | 43.33 | 43.12 | 43.27 | +0.133% | 2,750 | +8.066% |
| 2026-01-22 | 43.26 | 43.36 | 43.14 | 43.21 | +0.751% | 2,881 | +8.210% |
| 2026-01-21 | 42.49 | 43.04 | 42.49 | 42.89 | +0.941% | 7,856 | +9.023% |
| 2026-01-20 | 42.75 | 42.87 | 42.49 | 42.49 | -2.083% | 5,716 | +10.049% |
| 2026-01-16 | 43.43 | 43.51 | 43.39 | 43.39 | +0.050% | 2,481 | +7.757% |
| 2026-01-15 | 43.61 | 43.62 | 43.37 | 43.37 | +0.201% | 2,268 | +7.811% |
| 2026-01-14 | 43.39 | 43.39 | 43.10 | 43.28 | -0.313% | 11,265 | +8.028% |
| 2026-01-13 | 43.69 | 43.73 | 43.37 | 43.42 | -0.695% | 3,355 | +7.690% |
| 2026-01-12 | 43.53 | 43.83 | 43.53 | 43.72 | +0.229% | 3,893 | +6.942% |
| 2026-01-09 | 43.71 | 43.72 | 43.62 | 43.63 | +0.600% | 3,834 | +7.186% |
| 2026-01-08 | 43.31 | 43.47 | 43.31 | 43.37 | -0.232% | 2,737 | +7.829% |
| 2026-01-07 | 43.57 | 43.66 | 43.47 | 43.47 | -0.296% | 3,024 | +7.578% |
| 2026-01-06 | 43.43 | 43.61 | 43.43 | 43.59 | +0.566% | 8,492 | +7.260% |
| 2026-01-05 | 43.25 | 43.45 | 43.25 | 43.35 | +0.834% | 6,634 | +7.867% |
| 2026-01-02 | 43.25 | 43.25 | 42.80 | 42.99 | +0.239% | 10,039 | +8.766% |
| 2025-12-31 | 43.05 | 43.08 | 42.87 | 42.89 | -0.651% | 4,598 | +9.026% |
| 2025-12-30 | 43.18 | 43.28 | 43.14 | 43.17 | -0.044% | 3,145 | +8.316% |
| 2025-12-29 | 43.19 | 43.21 | 43.06 | 43.19 | -0.388% | 15,623 | +8.269% |
| 2025-12-26 | 43.34 | 43.40 | 43.29 | 43.36 | +0.163% | 2,015 | +7.848% |
| 2025-12-24 | 43.28 | 43.34 | 43.22 | 43.29 | +0.317% | 1,155 | +8.024% |
| 2025-12-23 | 43.03 | 43.22 | 43.03 | 43.15 | +0.524% | 5,054 | +8.366% |
| 2025-12-22 | 42.97 | 43.04 | 42.92 | 42.92 | +0.498% | 6,085 | +8.934% |
| 2025-12-19 | 42.70 | 42.83 | 42.62 | 42.71 | +0.772% | 2,494 | +9.477% |
| 2025-12-18 | 42.40 | 42.62 | 42.29 | 42.38 | +0.963% | 19,489 | +10.322% |
| 2025-12-17 | 42.54 | 42.54 | 41.98 | 41.98 | -1.230% | 4,282 | +11.385% |
| 2025-12-16 | 42.36 | 42.50 | 42.29 | 42.50 | +0.079% | 6,935 | +10.014% |
| 2025-12-15 | 42.58 | 42.64 | 42.47 | 42.47 | -0.109% | 3,023 | +10.101% |
| 2025-12-12 | 42.93 | 42.95 | 42.52 | 42.52 | -0.998% | 6,440 | +9.982% |
| 2025-12-11 | 42.74 | 42.97 | 42.67 | 42.95 | +0.032% | 5,718 | +8.883% |
| 2025-12-10 | 42.60 | 42.99 | 42.59 | 42.93 | +0.754% | 3,381 | +8.918% |
| 2025-12-09 | 42.68 | 42.71 | 42.58 | 42.61 | +0.015% | 6,108 | +9.739% |
| 2025-12-08 | 42.82 | 42.82 | 42.53 | 42.60 | -0.400% | 6,570 | +9.756% |
| 2025-12-05 | 42.86 | 42.89 | 42.77 | 42.77 | +0.322% | 8,471 | +9.316% |
| 2025-12-04 | 42.82 | 42.82 | 42.60 | 42.64 | +0.040% | 2,916 | +9.669% |
| 2025-12-03 | 42.48 | 42.63 | 42.45 | 42.62 | +0.413% | 8,725 | +9.713% |
| 2025-12-02 | 42.58 | 42.59 | 42.42 | 42.44 | +0.245% | 7,715 | +10.166% |
| 2025-12-01 | 42.37 | 42.50 | 42.34 | 42.34 | -0.614% | 7,997 | +10.436% |
| 2025-11-28 | 42.45 | 42.60 | 42.45 | 42.60 | +0.314% | 2,334 | +9.758% |
| 2025-11-26 | 42.33 | 42.51 | 42.26 | 42.47 | +0.857% | 18,777 | +10.103% |
| 2025-11-25 | 41.80 | 42.11 | 41.66 | 42.11 | -0.700% | 5,724 | +11.046% |
| 2025-11-24 | 41.98 | 42.45 | 41.98 | 42.41 | +1.410% | 3,621 | +10.269% |
| 2025-11-21 | 41.64 | 42.02 | 41.47 | 41.82 | +0.936% | 7,165 | +11.823% |
| 2025-11-20 | 42.68 | 42.68 | 41.43 | 41.43 | -1.496% | 9,697 | +12.870% |
| 2025-11-19 | 42.06 | 42.09 | 41.91 | 42.06 | +0.108% | 3,092 | +11.182% |
| 2025-11-18 | 41.98 | 42.25 | 41.94 | 42.01 | -0.671% | 14,129 | +11.302% |
| 2025-11-17 | 42.57 | 42.59 | 42.30 | 42.30 | -1.081% | 1,573 | +10.555% |
| 2025-11-14 | 42.41 | 42.98 | 42.41 | 42.76 | -0.209% | 3,707 | +9.360% |
| 2025-11-13 | 43.42 | 43.42 | 42.85 | 42.85 | -1.787% | 2,886 | +9.131% |
| 2025-11-12 | 43.59 | 43.67 | 43.59 | 43.63 | +0.305% | 1,477 | +7.182% |
| 2025-11-11 | 43.36 | 43.58 | 43.36 | 43.49 | +0.241% | 2,745 | +7.508% |
| 2025-11-10 | 43.14 | 43.44 | 43.14 | 43.39 | +1.547% | 2,602 | +7.767% |
| 2025-11-07 | 42.52 | 42.73 | 42.20 | 42.73 | -0.096% | 8,404 | +9.434% |
| 2025-11-06 | 43.21 | 43.26 | 42.73 | 42.77 | -0.834% | 5,123 | +9.328% |
| 2025-11-05 | 42.89 | 43.32 | 42.89 | 43.13 | +0.595% | 3,753 | +8.416% |
| 2025-11-04 | 42.93 | 43.12 | 42.85 | 42.88 | -1.209% | 3,829 | +9.061% |
| 2025-11-03 | 43.41 | 43.51 | 43.30 | 43.40 | +0.050% | 10,083 | +7.742% |
| 2025-10-31 | 43.60 | 43.60 | 43.17 | 43.38 | +0.075% | 1,220 | +7.797% |
| 2025-10-30 | 43.50 | 43.58 | 43.35 | 43.35 | -0.718% | 12,460 | +7.877% |
| 2025-10-29 | 43.90 | 43.90 | 43.66 | 43.66 | -0.407% | 1,727 | +7.103% |
| 2025-10-28 | 43.76 | 43.92 | 43.76 | 43.84 | +0.204% | 2,403 | +6.667% |
| 2025-10-27 | 43.58 | 43.75 | 43.58 | 43.75 | +0.993% | 3,916 | +6.885% |
| 2025-10-24 | 43.42 | 43.42 | 43.31 | 43.32 | +0.723% | 3,514 | +7.946% |
| 2025-10-23 | 42.92 | 43.11 | 42.90 | 43.01 | +0.607% | 2,916 | +8.726% |
| 2025-10-22 | 42.73 | 42.75 | 42.58 | 42.75 | -0.544% | 1,421 | +9.387% |
| 2025-10-21 | 42.97 | 43.03 | 42.88 | 42.98 | -0.113% | 6,170 | +8.791% |
| 2025-10-20 | 42.76 | 43.15 | 42.76 | 43.03 | +0.878% | 4,973 | +8.668% |
| 2025-10-17 | 42.49 | 42.66 | 42.41 | 42.66 | +0.336% | 2,239 | +9.623% |
| 2025-10-16 | 42.74 | 42.77 | 42.51 | 42.51 | -0.184% | 6,657 | +9.992% |
| 2025-10-15 | 42.63 | 42.76 | 42.27 | 42.59 | +0.617% | 20,558 | +9.789% |
| 2025-10-14 | 41.94 | 42.57 | 41.94 | 42.33 | -0.222% | 5,097 | +10.466% |
| 2025-10-13 | 42.30 | 42.48 | 42.30 | 42.42 | +1.650% | 4,781 | +10.222% |
| 2025-10-10 | 42.95 | 42.95 | 41.73 | 41.73 | -2.504% | 3,411 | +12.040% |
| 2025-10-09 | 43.10 | 43.10 | 42.73 | 42.81 | -0.408% | 5,529 | +9.235% |
| 2025-10-08 | 43.00 | 43.00 | 42.87 | 42.98 | +0.567% | 4,639 | +8.789% |
| 2025-10-07 | 43.14 | 43.14 | 42.72 | 42.74 | -0.673% | 4,717 | +9.406% |
| 2025-10-06 | 43.13 | 43.13 | 42.94 | 43.03 | +0.371% | 3,519 | +8.670% |
| 2025-10-03 | 42.81 | 42.88 | 42.76 | 42.87 | +0.268% | 2,260 | +9.073% |
| 2025-10-02 | 43.00 | 43.00 | 42.61 | 42.76 | +0.250% | 2,731 | +9.365% |
| 2025-10-01 | 42.48 | 42.66 | 42.48 | 42.65 | +0.602% | 2,231 | +9.638% |
| 2025-09-30 | 42.20 | 42.40 | 42.19 | 42.39 | +0.567% | 1,784 | +10.299% |
| 2025-09-29 | 42.16 | 42.28 | 42.14 | 42.16 | +0.296% | 5,628 | +10.924% |
| 2025-09-26 | 41.98 | 42.03 | 41.87 | 42.03 | +0.475% | 2,825 | +11.252% |
| 2025-09-25 | 41.84 | 41.93 | 41.59 | 41.83 | -0.529% | 45,826 | +11.780% |
| 2025-09-24 | 42.04 | 42.11 | 42.00 | 42.05 | -0.396% | 2,074 | +11.189% |
| 2025-09-23 | 42.40 | 42.45 | 42.19 | 42.22 | -0.517% | 6,423 | +10.748% |
| 2025-09-22 | 42.30 | 42.48 | 42.27 | 42.44 | +0.338% | 3,711 | +10.175% |
| 2025-09-19 | 42.07 | 42.30 | 42.07 | 42.30 | +0.342% | 1,084 | +10.547% |
| 2025-09-18 | 42.26 | 42.27 | 42.13 | 42.15 | +0.430% | 2,426 | +10.925% |
| 2025-09-17 | 42.03 | 42.04 | 41.86 | 41.97 | -0.041% | 3,207 | +11.402% |
| 2025-09-16 | 42.04 | 42.08 | 41.94 | 41.99 | -0.165% | 3,029 | +11.356% |
| 2025-09-15 | 41.90 | 42.06 | 41.87 | 42.06 | +0.634% | 3,878 | +11.173% |
| 2025-09-12 | 41.71 | 41.87 | 41.71 | 41.80 | -0.066% | 3,112 | +11.878% |
| 2025-09-11 | 41.47 | 41.83 | 41.47 | 41.82 | +0.849% | 102,628 | +11.804% |
| 2025-09-10 | 41.57 | 41.60 | 41.36 | 41.47 | +0.360% | 8,136 | +12.753% |
| 2025-09-09 | 41.22 | 41.32 | 41.18 | 41.32 | +0.168% | 3,746 | +13.158% |
| 2025-09-08 | 41.18 | 41.25 | 41.12 | 41.25 | +0.618% | 4,035 | +13.349% |
| 2025-09-05 | 40.96 | 41.11 | 40.93 | 41.00 | -0.013% | 5,564 | +14.050% |
| 2025-09-04 | 40.68 | 41.08 | 40.68 | 41.01 | +0.801% | 5,771 | +14.034% |
| 2025-09-03 | 40.56 | 40.68 | 40.56 | 40.68 | +0.505% | 2,321 | +14.948% |
| 2025-09-02 | 40.26 | 40.49 | 40.22 | 40.48 | -0.781% | 4,244 | +15.528% |
| 2025-08-29 | 40.87 | 40.87 | 40.73 | 40.79 | -0.693% | 3,101 | +14.626% |
| 2025-08-28 | 41.09 | 41.13 | 41.01 | 41.08 | +0.300% | 1,473 | +13.831% |
| 2025-08-27 | 40.97 | 40.99 | 40.90 | 40.96 | +0.078% | 1,928 | +14.172% |
| 2025-08-26 | 40.86 | 40.92 | 40.84 | 40.92 | +0.194% | 1,413 | +14.262% |
| 2025-08-25 | 41.11 | 41.11 | 40.84 | 40.84 | -0.518% | 6,656 | +14.484% |
| 2025-08-22 | 41.00 | 41.14 | 41.00 | 41.06 | +1.458% | 2,111 | +13.891% |
| 2025-08-21 | 40.52 | 40.57 | 40.46 | 40.47 | -0.298% | 10,912 | +15.552% |
| 2025-08-20 | 40.66 | 40.66 | 40.48 | 40.59 | -0.118% | 20,597 | +15.207% |
| 2025-08-19 | 40.81 | 40.81 | 40.58 | 40.64 | -0.536% | 1,705 | +15.071% |
| 2025-08-18 | 40.77 | 40.87 | 40.77 | 40.85 | +0.126% | 1,518 | +14.454% |
| 2025-08-15 | 40.87 | 40.92 | 40.80 | 40.80 | +0.080% | 7,094 | +14.599% |
| 2025-08-14 | 40.76 | 40.78 | 40.64 | 40.77 | -0.224% | 2,392 | +14.690% |
| 2025-08-13 | 40.79 | 40.86 | 40.72 | 40.86 | +0.459% | 1,802 | +14.434% |
| 2025-08-12 | 40.48 | 40.68 | 40.48 | 40.68 | +1.074% | 2,043 | +14.959% |
| 2025-08-11 | 40.34 | 40.47 | 40.24 | 40.24 | -0.438% | 1,162 | +16.194% |
| 2025-08-08 | 40.31 | 40.49 | 40.31 | 40.42 | +0.650% | 48,784 | +15.685% |
| 2025-08-07 | 40.17 | 40.25 | 40.08 | 40.16 | +0.147% | 3,504 | +16.438% |
| 2025-08-06 | 39.90 | 40.12 | 39.90 | 40.10 | +0.635% | 1,618 | +16.609% |
| 2025-08-05 | 40.00 | 40.00 | 39.83 | 39.85 | -0.146% | 2,767 | +17.350% |
| 2025-08-04 | 39.84 | 39.91 | 39.84 | 39.91 | +1.523% | 895 | +17.178% |
| 2025-08-01 | 39.36 | 39.40 | 39.16 | 39.31 | -1.163% | 7,569 | +18.962% |
| 2025-07-31 | 40.21 | 40.21 | 39.76 | 39.77 | -0.491% | 2,671 | +17.578% |
| 2025-07-30 | 40.04 | 40.16 | 39.85 | 39.97 | -0.236% | 27,009 | +17.001% |
| 2025-07-29 | 40.29 | 40.29 | 40.06 | 40.06 | -0.460% | 6,577 | +16.725% |
| 2025-07-28 | 40.32 | 40.32 | 40.23 | 40.24 | -0.467% | 3,748 | +16.188% |
| 2025-07-25 | 40.30 | 40.46 | 40.30 | 40.43 | +0.181% | 1,386 | +15.646% |
| 2025-07-24 | 40.37 | 40.43 | 40.34 | 40.36 | -0.125% | 3,424 | +15.856% |
| 2025-07-23 | 40.13 | 40.41 | 40.12 | 40.41 | +1.077% | 4,545 | +15.711% |
| 2025-07-22 | 39.86 | 40.01 | 39.68 | 39.98 | -0.012% | 22,537 | +16.958% |
| 2025-07-21 | 39.98 | 40.16 | 39.98 | 39.98 | +0.414% | 2,081 | +16.944% |
| 2025-07-18 | 39.88 | 39.89 | 39.74 | 39.82 | +0.014% | 9,870 | +17.428% |
| 2025-07-17 | 39.70 | 39.81 | 39.70 | 39.81 | +0.602% | 1,906 | +17.445% |
| 2025-07-16 | 39.38 | 39.58 | 39.38 | 39.58 | +0.626% | 3,246 | +18.152% |
| 2025-07-15 | 39.45 | 39.52 | 39.33 | 39.33 | -0.380% | 2,062 | +18.891% |
| 2025-07-14 | 39.49 | 39.60 | 39.47 | 39.48 | -0.227% | 29,774 | +18.440% |
| 2025-07-11 | 39.47 | 39.57 | 39.47 | 39.57 | -0.151% | 2,898 | +18.170% |
| 2025-07-10 | 39.66 | 39.73 | 39.59 | 39.63 | -0.025% | 1,505 | +17.991% |
| 2025-07-09 | 39.62 | 39.64 | 39.45 | 39.64 | +0.737% | 5,882 | +17.962% |
| 2025-07-08 | 39.40 | 39.42 | 39.35 | 39.35 | -0.355% | 1,534 | +18.831% |
| 2025-07-07 | 39.50 | 39.63 | 39.35 | 39.49 | -0.804% | 7,098 | +18.410% |
| 2025-07-03 | 39.72 | 39.83 | 39.71 | 39.81 | +0.607% | 2,203 | +17.458% |
| 2025-07-02 | 39.44 | 39.57 | 39.36 | 39.57 | +0.636% | 3,534 | +18.170% |
| 2025-07-01 | 39.31 | 39.42 | 39.31 | 39.32 | -0.456% | 9,267 | +18.922% |
| 2025-06-30 | 39.34 | 39.50 | 39.30 | 39.50 | +0.868% | 16,277 | +18.380% |
| 2025-06-27 | 39.25 | 39.34 | 39.11 | 39.16 | +0.436% | 4,863 | +19.408% |
| 2025-06-26 | 38.96 | 39.08 | 38.96 | 38.99 | +0.697% | 6,378 | +19.928% |
| 2025-06-25 | 38.95 | 38.95 | 38.71 | 38.72 | -0.335% | 34,858 | +20.764% |
| 2025-06-24 | 38.82 | 38.94 | 38.53 | 38.85 | +1.516% | 12,822 | +20.360% |
| 2025-06-23 | 38.10 | 38.34 | 37.88 | 38.27 | +1.110% | 6,188 | +22.184% |
| 2025-06-20 | 38.33 | 38.33 | 37.85 | 37.85 | -0.682% | 3,663 | +23.540% |
| 2025-06-18 | 38.14 | 38.30 | 38.11 | 38.11 | +0.105% | 2,018 | +22.697% |
| 2025-06-17 | 38.38 | 38.41 | 38.07 | 38.07 | -0.937% | 8,035 | +22.826% |
| 2025-06-16 | 38.55 | 38.68 | 38.43 | 38.43 | +0.840% | 5,251 | +21.676% |
| 2025-06-13 | 38.16 | 38.47 | 38.11 | 38.11 | -1.269% | 3,363 | +22.697% |
| 2025-06-12 | 38.62 | 38.73 | 38.60 | 38.60 | +0.248% | 1,605 | +21.140% |
| 2025-06-11 | 38.68 | 38.77 | 38.47 | 38.50 | -0.209% | 3,043 | +21.440% |
| 2025-06-10 | 38.57 | 38.63 | 38.46 | 38.59 | +0.376% | 3,920 | +21.187% |
| 2025-06-09 | 38.47 | 38.52 | 38.38 | 38.44 | +0.263% | 3,583 | +21.642% |
| 2025-06-06 | 38.35 | 38.48 | 38.29 | 38.34 | +0.498% | 3,497 | +21.961% |
| 2025-06-05 | 38.29 | 38.32 | 38.13 | 38.15 | -0.288% | 2,346 | +22.569% |
| 2025-06-04 | 38.10 | 38.26 | 38.10 | 38.26 | +0.684% | 1,791 | +22.216% |
| 2025-06-03 | 37.89 | 38.11 | 37.82 | 38.00 | +0.264% | 6,453 | +23.053% |
| 2025-06-02 | 37.65 | 37.99 | 37.51 | 37.90 | -0.237% | 7,373 | +23.377% |
| 2025-05-30 | 38.20 | 38.20 | 37.53 | 37.99 | +0.185% | 4,374 | +23.085% |
| 2025-05-29 | 38.08 | 38.08 | 37.92 | 37.92 | +0.246% | 12,333 | +23.312% |
| 2025-05-28 | 38.05 | 38.05 | 37.83 | 37.83 | -0.430% | 4,737 | +23.616% |
| 2025-05-27 | 37.85 | 38.07 | 37.83 | 37.99 | +1.396% | 8,050 | +23.085% |
| 2025-05-23 | 37.31 | 37.55 | 37.31 | 37.47 | -0.261% | 1,674 | +24.803% |
| 2025-05-22 | 37.57 | 37.76 | 37.56 | 37.56 | -0.305% | 2,175 | +24.478% |
| 2025-05-21 | 38.04 | 38.11 | 37.63 | 37.68 | -1.076% | 1,998 | +24.098% |
| 2025-05-20 | 38.11 | 38.12 | 37.98 | 38.09 | -0.026% | 2,532 | +22.762% |
| 2025-05-19 | 37.72 | 38.10 | 37.72 | 38.10 | +0.448% | 1,147 | +22.730% |
| 2025-05-16 | 37.87 | 38.00 | 37.79 | 37.93 | +0.158% | 9,210 | +23.280% |
| 2025-05-15 | 37.61 | 37.87 | 37.61 | 37.87 | +0.711% | 2,759 | +23.475% |
| 2025-05-14 | 37.64 | 37.68 | 37.60 | 37.60 | -0.179% | 2,021 | +24.353% |
| 2025-05-13 | 37.55 | 37.71 | 37.55 | 37.67 | +0.722% | 5,637 | +24.131% |
| 2025-05-12 | 37.40 | 37.40 | 37.12 | 37.40 | +2.513% | 5,354 | +25.027% |
| 2025-05-09 | 36.67 | 36.67 | 36.40 | 36.48 | -0.046% | 1,424 | +28.169% |
| 2025-05-08 | 36.45 | 36.68 | 36.45 | 36.50 | +0.773% | 1,441 | +28.110% |
| 2025-05-07 | 36.37 | 36.41 | 36.22 | 36.22 | -0.275% | 1,852 | +29.100% |
| 2025-05-06 | 36.22 | 36.44 | 36.20 | 36.32 | -0.411% | 3,276 | +28.744% |
| 2025-05-05 | 36.43 | 36.70 | 36.43 | 36.47 | -0.376% | 9,931 | +28.215% |
| 2025-05-02 | 36.49 | 36.70 | 36.49 | 36.61 | +1.641% | 1,134 | +27.732% |
| 2025-05-01 | 36.20 | 36.24 | 36.02 | 36.02 | +0.661% | 1,799 | +29.829% |
| 2025-04-30 | 35.16 | 35.78 | 35.16 | 35.78 | +0.112% | 24,038 | +30.688% |
| 2025-04-29 | 35.68 | 35.93 | 35.61 | 35.74 | 0.000% | 1,521 | +30.834% |
| 2025-04-28 | 35.48 | 35.74 | 35.45 | 35.74 | +0.378% | 9,784 | +30.834% |
| 2025-04-25 | 35.37 | 35.64 | 35.37 | 35.61 | +0.808% | 2,902 | +31.328% |
| 2025-04-24 | 34.83 | 35.35 | 34.83 | 35.32 | +1.457% | 2,433 | +32.390% |
| 2025-04-23 | 35.06 | 35.14 | 34.81 | 34.81 | +1.614% | 3,297 | +34.318% |
| 2025-04-22 | 34.01 | 34.41 | 34.01 | 34.26 | +2.238% | 6,589 | +36.486% |
| 2025-04-21 | 33.80 | 33.80 | 33.34 | 33.51 | -1.644% | 2,084 | +39.540% |
| 2025-04-17 | 34.19 | 34.33 | 34.07 | 34.07 | +0.192% | 4,794 | +37.247% |
| 2025-04-16 | 34.26 | 34.34 | 33.76 | 34.00 | -1.565% | 6,761 | +37.510% |
| 2025-04-15 | 34.62 | 34.66 | 34.49 | 34.55 | 0.000% | 3,572 | +35.357% |