PSCM
Invesco S&P SmallCap Materials ETF
stockNASDAQETF
Market OpenOct 2, 2026
96.06USD+1.908%(+1.80)178
97.66Bid100.27Ask2.61SpreadPSCM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 96.06 | 96.06 | 96.06 | 96.06 | +1.908% | 178 | 0.000% | |
| 2026-10-01 | 93.84 | 94.26 | 92.48 | 94.26 | +0.098% | 1,153 | +1.908% | |
| 2026-09-30 | 94.11 | 94.16 | 94.11 | 94.16 | -0.378% | 826 | +2.008% | |
| 2026-09-29 | 93.96 | 94.52 | 93.96 | 94.52 | -0.977% | 353 | +1.622% | |
| 2026-09-28 | 95.49 | 95.49 | 95.45 | 95.45 | -0.745% | 318 | +0.630% | |
| 2026-09-25 | 95.22 | 96.17 | 95.22 | 96.17 | +1.301% | 356 | -0.121% | |
| 2026-09-24 | 94.41 | 94.94 | 94.41 | 94.94 | -1.176% | 578 | +1.179% | |
| 2026-09-23 | 95.99 | 96.34 | 95.99 | 96.07 | -0.525% | 370 | -0.010% | |
| 2026-09-22 | 94.36 | 96.57 | 94.36 | 96.57 | +2.683% | 945 | -0.535% | |
| 2026-09-21 | 93.91 | 94.36 | 93.85 | 94.05 | +0.224% | 1,063 | +2.133% | |
| 2026-09-18 | 94.08 | 94.08 | 93.67 | 93.84 | -1.405% | 539 | +2.362% | |
| 2026-09-17 | 95.18 | 95.18 | 95.18 | 95.18 | +0.468% | 28 | +0.924% | |
| 2026-09-16 | 95.74 | 95.74 | 94.13 | 94.73 | +0.617% | 958 | +1.396% | |
| 2026-09-15 | 94.55 | 94.55 | 94.04 | 94.15 | -0.288% | 376 | +2.022% | |
| 2026-09-14 | 94.50 | 94.50 | 94.42 | 94.42 | -2.768% | 480 | +1.728% | |
| 2026-09-11 | 97.30 | 97.30 | 97.11 | 97.11 | -0.379% | 362 | -1.088% | |
| 2026-09-10 | 98.22 | 98.22 | 97.41 | 97.48 | -1.537% | 913 | -1.463% | |
| 2026-09-09 | 99.36 | 99.36 | 98.99 | 99.00 | -1.331% | 551 | -2.978% | |
| 2026-09-08 | 100.51 | 100.78 | 100.34 | 100.34 | -0.236% | 1,624 | -4.269% | |
| 2026-09-04 | 100.70 | 100.70 | 100.53 | 100.58 | +0.798% | 393 | -4.495% | |
| 2026-09-03 | 100.84 | 100.84 | 99.78 | 99.78 | -1.077% | 1,549 | -3.733% | |
| 2026-09-02 | 100.87 | 100.87 | 100.87 | 100.87 | +2.029% | 48 | -4.769% | |
| 2026-09-01 | 99.52 | 99.52 | 98.68 | 98.86 | -1.495% | 1,035 | -2.837% | |
| 2026-08-31 | 100.43 | 100.43 | 100.36 | 100.36 | -0.086% | 286 | -4.289% | |
| 2026-08-28 | 100.99 | 100.99 | 100.32 | 100.45 | -0.411% | 553 | -4.371% | |
| 2026-08-27 | 100.42 | 100.86 | 100.42 | 100.86 | +0.484% | 645 | -4.764% | |
| 2026-08-26 | 99.77 | 100.38 | 99.77 | 100.38 | +0.558% | 500 | -4.303% | |
| 2026-08-25 | 99.07 | 99.82 | 98.75 | 99.82 | +0.237% | 1,037 | -3.770% | |
| 2026-08-24 | 100.87 | 100.91 | 99.55 | 99.58 | -0.873% | 2,105 | -3.542% | |
| 2026-08-21 | 100.67 | 100.67 | 100.46 | 100.46 | +0.931% | 386 | -4.384% | |
| 2026-08-20 | 99.67 | 100.01 | 99.23 | 99.53 | -1.401% | 1,433 | -3.493% | |
| 2026-08-19 | 100.95 | 100.95 | 100.95 | 100.95 | +0.700% | 351 | -4.846% | |
| 2026-08-18 | 101.15 | 101.37 | 100.25 | 100.25 | -3.047% | 1,746 | -4.179% | |
| 2026-08-17 | 103.40 | 103.40 | 103.40 | 103.40 | -0.063% | 240 | -7.099% | |
| 2026-08-14 | 103.23 | 103.46 | 103.20 | 103.46 | +1.465% | 13,013 | -7.157% | |
| 2026-08-13 | 101.97 | 101.97 | 101.97 | 101.97 | -0.141% | 118 | -5.796% | |
| 2026-08-12 | 102.11 | 102.11 | 102.11 | 102.11 | -1.086% | 314 | -5.929% | |
| 2026-08-11 | 103.78 | 103.86 | 103.23 | 103.23 | +0.947% | 879 | -6.950% | |
| 2026-08-10 | 102.79 | 102.79 | 102.26 | 102.26 | -0.515% | 375 | -6.069% | |
| 2026-08-07 | 103.41 | 103.41 | 102.79 | 102.79 | +1.558% | 312 | -6.553% | |
| 2026-08-06 | 102.33 | 102.67 | 101.13 | 101.21 | -0.629% | 876 | -5.097% | |
| 2026-08-05 | 101.57 | 101.85 | 101.19 | 101.85 | +1.255% | 1,144 | -5.693% | |
| 2026-08-04 | 99.30 | 100.62 | 99.25 | 100.59 | +2.687% | 2,575 | -4.510% | |
| 2026-08-03 | 96.37 | 97.96 | 96.37 | 97.96 | +1.818% | 2,267 | -1.944% | |
| 2026-07-31 | 96.16 | 96.33 | 94.59 | 96.21 | +0.391% | 8,676 | -0.161% | |
| 2026-07-30 | 95.84 | 95.84 | 95.84 | 95.84 | +1.921% | 798 | +0.229% | |
| 2026-07-29 | 95.83 | 95.83 | 94.03 | 94.03 | -2.952% | 1,123 | +2.154% | |
| 2026-07-28 | 98.61 | 98.61 | 96.78 | 96.89 | -0.883% | 607 | -0.861% | |
| 2026-07-27 | 96.78 | 97.75 | 96.78 | 97.75 | -0.136% | 278 | -1.736% | |
| 2026-07-24 | 98.60 | 98.60 | 97.55 | 97.89 | -0.196% | 2,607 | -1.870% | |
| 2026-07-23 | 98.03 | 98.39 | 98.03 | 98.08 | -0.562% | 513 | -2.062% | |
| 2026-07-22 | 98.62 | 98.63 | 98.60 | 98.63 | +1.038% | 621 | -2.613% | |
| 2026-07-21 | 97.83 | 97.83 | 97.62 | 97.62 | +1.903% | 305 | -1.602% | |
| 2026-07-20 | 97.17 | 97.17 | 95.66 | 95.80 | -0.964% | 2,224 | +0.270% | |
| 2026-07-17 | 97.51 | 97.51 | 96.36 | 96.73 | -0.931% | 3,080 | -0.696% | |
| 2026-07-16 | 97.62 | 98.89 | 97.38 | 97.64 | -0.524% | 3,831 | -1.620% | |
| 2026-07-15 | 97.97 | 98.15 | 97.38 | 98.15 | +0.076% | 2,109 | -2.135% | |
| 2026-07-14 | 98.02 | 98.08 | 98.02 | 98.08 | +0.763% | 460 | -2.061% | |
| 2026-07-13 | 98.13 | 98.25 | 96.76 | 97.33 | -0.144% | 14,181 | -1.314% | |
| 2026-07-10 | 97.47 | 97.47 | 97.47 | 97.47 | +0.022% | 170 | -1.456% | |
| 2026-07-09 | 97.45 | 97.45 | 97.45 | 97.45 | +0.104% | 193 | -1.435% | |
| 2026-07-08 | 97.27 | 97.35 | 96.68 | 97.35 | -1.768% | 948 | -1.332% | |
| 2026-07-07 | 98.80 | 99.10 | 98.80 | 99.10 | -1.868% | 1,191 | -3.077% | |
| 2026-07-06 | 101.63 | 101.63 | 100.99 | 100.99 | -0.195% | 575 | -4.887% | |
| 2026-07-02 | 101.31 | 101.31 | 100.38 | 101.19 | -0.210% | 9,908 | -5.073% | |
| 2026-07-01 | 102.83 | 102.83 | 101.35 | 101.40 | -2.306% | 1,598 | -5.272% | |
| 2026-06-30 | 102.85 | 103.80 | 102.85 | 103.80 | +1.150% | 1,059 | -7.457% | |
| 2026-06-29 | 102.78 | 103.13 | 101.98 | 102.61 | -2.623% | 1,732 | -6.392% | |
| 2026-06-26 | 103.95 | 105.38 | 103.95 | 105.38 | -0.241% | 2,355 | -8.848% | |
| 2026-06-25 | 105.59 | 105.63 | 105.59 | 105.63 | +0.920% | 532 | -9.067% | |
| 2026-06-24 | 103.56 | 105.33 | 103.56 | 104.67 | +1.073% | 947 | -8.230% | |
| 2026-06-23 | 104.37 | 105.55 | 103.56 | 103.56 | -2.692% | 6,950 | -7.246% | |
| 2026-06-22 | 106.23 | 106.42 | 106.07 | 106.42 | -0.068% | 1,322 | -9.743% | Div $0.268 |
| 2026-06-18 | 106.28 | 106.69 | 106.28 | 106.50 | +0.403% | 2,904 | -9.804% | |
| 2026-06-17 | 106.39 | 106.39 | 106.07 | 106.07 | +0.368% | 809 | -9.440% | |
| 2026-06-16 | 107.60 | 107.60 | 105.68 | 105.68 | -1.602% | 983 | -9.107% | |
| 2026-06-15 | 109.48 | 109.87 | 107.40 | 107.40 | -0.409% | 1,370 | -10.564% | |
| 2026-06-12 | 107.72 | 108.27 | 107.72 | 107.84 | +1.759% | 1,381 | -10.930% | |
| 2026-06-11 | 103.93 | 105.98 | 103.93 | 105.98 | +4.008% | 1,224 | -9.363% | |
| 2026-06-10 | 102.00 | 102.00 | 101.89 | 101.89 | -1.651% | 316 | -5.731% | |
| 2026-06-09 | 102.02 | 103.60 | 101.00 | 103.60 | +1.554% | 1,219 | -7.287% | |
| 2026-06-08 | 102.24 | 102.24 | 102.02 | 102.02 | +0.179% | 979 | -5.846% | |
| 2026-06-05 | 104.08 | 104.08 | 101.84 | 101.84 | -2.946% | 1,449 | -5.678% | |
| 2026-06-04 | 105.90 | 105.90 | 104.93 | 104.93 | -0.915% | 3,854 | -8.456% | |
| 2026-06-03 | 106.15 | 106.15 | 105.88 | 105.90 | -1.518% | 787 | -9.294% | |
| 2026-06-02 | 107.34 | 107.95 | 107.27 | 107.53 | +1.808% | 2,323 | -10.671% | |
| 2026-06-01 | 105.00 | 105.62 | 104.90 | 105.62 | +0.410% | 1,403 | -9.056% | |
| 2026-05-29 | 106.74 | 106.74 | 105.19 | 105.19 | -1.646% | 679 | -8.683% | |
| 2026-05-28 | 106.52 | 107.48 | 105.94 | 106.95 | +0.583% | 2,018 | -10.186% | |
| 2026-05-27 | 106.00 | 106.33 | 105.84 | 106.33 | +0.981% | 565 | -9.662% | |
| 2026-05-26 | 103.07 | 105.50 | 103.07 | 105.30 | +3.126% | 2,380 | -8.776% | |
| 2026-05-22 | 101.31 | 102.10 | 101.31 | 102.10 | +1.231% | 1,563 | -5.924% | |
| 2026-05-21 | 100.04 | 100.86 | 100.04 | 100.86 | +0.131% | 1,183 | -4.766% | |
| 2026-05-20 | 99.97 | 100.73 | 99.97 | 100.73 | +2.137% | 808 | -4.642% | |
| 2026-05-19 | 100.17 | 100.17 | 97.79 | 98.62 | -1.923% | 1,590 | -2.604% | |
| 2026-05-18 | 101.53 | 101.53 | 100.56 | 100.56 | -1.485% | 1,240 | -4.477% | |
| 2026-05-15 | 103.94 | 103.94 | 102.07 | 102.07 | -2.416% | 1,195 | -5.895% | |
| 2026-05-14 | 105.63 | 105.79 | 104.60 | 104.60 | -1.304% | 35,943 | -8.169% | |
| 2026-05-13 | 106.25 | 106.31 | 105.98 | 105.98 | +0.007% | 636 | -9.366% | |
| 2026-05-12 | 104.84 | 105.97 | 104.62 | 105.97 | -0.715% | 696 | -9.359% | |
| 2026-05-11 | 107.15 | 107.15 | 106.73 | 106.74 | +1.229% | 1,240 | -10.007% | |
| 2026-05-08 | 105.17 | 105.61 | 104.85 | 105.44 | +0.978% | 2,278 | -8.901% | |
| 2026-05-07 | 106.24 | 106.24 | 104.42 | 104.42 | -2.937% | 8,755 | -8.010% | |
| 2026-05-06 | 108.77 | 108.77 | 107.27 | 107.58 | -1.186% | 3,500 | -10.712% | |
| 2026-05-05 | 107.38 | 110.02 | 107.38 | 108.87 | +2.167% | 4,285 | -11.770% | |
| 2026-05-04 | 107.60 | 107.85 | 105.53 | 106.56 | -0.921% | 3,816 | -9.859% | |
| 2026-05-01 | 106.36 | 107.55 | 106.36 | 107.55 | +1.219% | 959 | -10.689% | |
| 2026-04-30 | 105.11 | 106.26 | 105.11 | 106.26 | +1.162% | 656 | -9.600% | |
| 2026-04-29 | 105.04 | 105.04 | 105.04 | 105.04 | -0.455% | 322 | -8.550% | |
| 2026-04-28 | 105.79 | 105.86 | 105.52 | 105.52 | -1.488% | 1,187 | -8.966% | |
| 2026-04-27 | 106.62 | 107.62 | 106.62 | 107.11 | +0.365% | 1,875 | -10.320% | |
| 2026-04-24 | 105.88 | 106.72 | 105.88 | 106.72 | +2.944% | 1,708 | -9.993% | |
| 2026-04-23 | 102.86 | 103.67 | 102.86 | 103.67 | +0.151% | 451 | -7.343% | |
| 2026-04-22 | 103.84 | 103.84 | 103.51 | 103.51 | -0.158% | 735 | -7.203% | |
| 2026-04-21 | 104.61 | 104.61 | 103.68 | 103.68 | -0.344% | 763 | -7.350% | |
| 2026-04-20 | 103.97 | 104.03 | 103.97 | 104.03 | +0.556% | 737 | -7.669% | |
| 2026-04-17 | 102.57 | 104.05 | 102.57 | 103.46 | +1.134% | 945 | -7.156% | |
| 2026-04-16 | 101.76 | 102.62 | 101.76 | 102.30 | +1.176% | 1,596 | -6.103% | |
| 2026-04-15 | 102.11 | 102.11 | 100.57 | 101.11 | -1.115% | 3,641 | -4.999% | |
| 2026-04-14 | 104.83 | 104.83 | 102.08 | 102.25 | -1.267% | 2,520 | -6.058% | |
| 2026-04-13 | 102.36 | 103.56 | 102.36 | 103.56 | +1.353% | 2,885 | -7.248% | |
| 2026-04-10 | 102.41 | 102.53 | 102.18 | 102.18 | +1.135% | 2,388 | -5.994% | |
| 2026-04-09 | 100.59 | 101.39 | 100.59 | 101.03 | -0.319% | 1,528 | -4.927% | |
| 2026-04-08 | 101.48 | 101.48 | 99.89 | 101.36 | +2.135% | 3,045 | -5.230% | |
| 2026-04-07 | 98.96 | 99.35 | 98.96 | 99.24 | +0.579% | 1,149 | -3.207% | |
| 2026-04-06 | 99.29 | 99.29 | 98.16 | 98.67 | -0.771% | 5,854 | -2.647% | |
| 2026-04-02 | 98.58 | 99.43 | 98.56 | 99.43 | -0.417% | 2,736 | -3.398% | |
| 2026-04-01 | 100.22 | 100.46 | 99.70 | 99.85 | +0.811% | 11,068 | -3.800% | |
| 2026-03-31 | 98.41 | 100.00 | 98.27 | 99.05 | +2.483% | 5,551 | -3.020% | |
| 2026-03-30 | 97.69 | 98.71 | 96.53 | 96.65 | +0.092% | 6,692 | -0.613% | |
| 2026-03-27 | 96.50 | 96.56 | 96.50 | 96.56 | +0.263% | 771 | -0.522% | |
| 2026-03-26 | 96.50 | 97.08 | 96.28 | 96.31 | -0.958% | 828 | -0.260% | |
| 2026-03-25 | 96.01 | 97.24 | 96.01 | 97.24 | +2.485% | 1,225 | -1.216% | |
| 2026-03-24 | 93.29 | 95.18 | 93.29 | 94.88 | +3.826% | 5,978 | +1.238% | |
| 2026-03-23 | 90.86 | 92.72 | 90.86 | 91.38 | +2.704% | 4,750 | +5.112% | |
| 2026-03-20 | 90.80 | 90.80 | 88.98 | 88.98 | -3.813% | 1,006 | +7.954% | |
| 2026-03-19 | 91.57 | 92.55 | 90.76 | 92.51 | -0.874% | 2,965 | +3.837% | |
| 2026-03-18 | 94.40 | 94.66 | 93.32 | 93.32 | -1.707% | 512 | +2.930% | |
| 2026-03-17 | 93.78 | 95.09 | 93.78 | 94.94 | +1.926% | 1,501 | +1.173% | |
| 2026-03-16 | 94.08 | 94.08 | 93.15 | 93.15 | +0.318% | 3,568 | +3.121% | |
| 2026-03-13 | 93.16 | 93.16 | 92.85 | 92.85 | -0.471% | 180 | +3.449% | |
| 2026-03-12 | 93.40 | 93.83 | 93.29 | 93.29 | -1.098% | 975 | +2.962% | |
| 2026-03-11 | 93.66 | 94.33 | 93.58 | 94.33 | +0.236% | 558 | +1.831% | |
| 2026-03-10 | 94.90 | 95.51 | 94.11 | 94.11 | +0.026% | 4,281 | +2.071% | |
| 2026-03-09 | 90.38 | 94.08 | 90.38 | 94.08 | +1.276% | 1,380 | +2.098% | |
| 2026-03-06 | 92.52 | 93.03 | 92.52 | 92.90 | -3.203% | 1,459 | +3.401% | |
| 2026-03-05 | 97.10 | 97.94 | 95.56 | 95.97 | -1.841% | 4,254 | +0.089% | |
| 2026-03-04 | 96.58 | 97.77 | 96.58 | 97.77 | +0.393% | 1,335 | -1.754% | |
| 2026-03-03 | 95.61 | 97.51 | 94.34 | 97.39 | -1.877% | 2,113 | -1.368% | |
| 2026-03-02 | 97.93 | 99.33 | 96.64 | 99.25 | -0.007% | 1,403 | -3.219% | |
| 2026-02-27 | 98.21 | 99.26 | 97.04 | 99.26 | +0.139% | 2,344 | -3.226% | |
| 2026-02-26 | 99.31 | 99.32 | 99.12 | 99.12 | -0.563% | 1,308 | -3.092% | |
| 2026-02-25 | 99.50 | 99.69 | 98.83 | 99.68 | -1.139% | 4,674 | -3.638% | |
| 2026-02-24 | 100.94 | 101.33 | 100.54 | 100.83 | +1.328% | 5,760 | -4.735% | |
| 2026-02-23 | 99.68 | 100.28 | 98.32 | 99.51 | -1.284% | 2,149 | -3.470% | |
| 2026-02-20 | 100.26 | 100.80 | 99.82 | 100.80 | -0.437% | 3,505 | -4.710% | |
| 2026-02-19 | 100.91 | 101.46 | 100.61 | 101.24 | -1.203% | 2,749 | -5.126% | |
| 2026-02-18 | 103.65 | 103.65 | 102.48 | 102.48 | +0.252% | 1,403 | -6.267% | |
| 2026-02-17 | 102.00 | 102.64 | 100.72 | 102.22 | -0.390% | 9,938 | -6.031% | |
| 2026-02-13 | 102.38 | 103.07 | 100.62 | 102.62 | -0.049% | 27,126 | -6.397% | |
| 2026-02-12 | 105.28 | 106.13 | 102.67 | 102.67 | -1.142% | 12,752 | -6.442% | |
| 2026-02-11 | 101.94 | 103.91 | 101.94 | 103.86 | +3.319% | 2,675 | -7.511% | |
| 2026-02-10 | 100.00 | 101.67 | 99.80 | 100.52 | +0.764% | 3,458 | -4.441% | |
| 2026-02-09 | 99.49 | 100.00 | 99.49 | 99.76 | +1.054% | 1,729 | -3.711% | |
| 2026-02-06 | 97.01 | 98.73 | 97.01 | 98.72 | +3.100% | 6,528 | -2.696% | |
| 2026-02-05 | 97.27 | 97.27 | 95.70 | 95.75 | -2.506% | 1,717 | +0.321% | |
| 2026-02-04 | 96.51 | 98.93 | 96.51 | 98.21 | +2.422% | 8,822 | -2.194% | |
| 2026-02-03 | 95.43 | 96.11 | 94.43 | 95.89 | +2.310% | 5,489 | +0.175% | |
| 2026-02-02 | 92.73 | 93.72 | 92.73 | 93.72 | +1.815% | 4,686 | +2.489% | |
| 2026-01-30 | 92.34 | 92.34 | 91.83 | 92.05 | -1.660% | 590 | +4.349% | |
| 2026-01-29 | 94.28 | 94.28 | 92.00 | 93.61 | +0.012% | 3,556 | +2.617% | |
| 2026-01-28 | 92.80 | 93.59 | 92.80 | 93.59 | +0.417% | 583 | +2.629% | |
| 2026-01-27 | 93.35 | 93.38 | 93.20 | 93.21 | +0.071% | 1,331 | +3.057% | |
| 2026-01-26 | 94.14 | 94.14 | 93.12 | 93.14 | -1.295% | 1,292 | +3.131% | |
| 2026-01-23 | 94.36 | 94.36 | 94.36 | 94.36 | -0.791% | 267 | +1.795% | |
| 2026-01-22 | 96.15 | 96.16 | 95.11 | 95.11 | +0.196% | 2,617 | +0.989% | |
| 2026-01-21 | 94.93 | 94.93 | 94.93 | 94.93 | +2.785% | 461 | +1.187% | |
| 2026-01-20 | 93.28 | 93.28 | 92.36 | 92.36 | -1.896% | 773 | +4.005% | |
| 2026-01-16 | 94.18 | 94.18 | 94.14 | 94.14 | -0.920% | 794 | +2.033% | |
| 2026-01-15 | 94.97 | 95.06 | 94.79 | 95.02 | +1.806% | 1,142 | +1.094% | |
| 2026-01-14 | 93.04 | 93.44 | 92.95 | 93.33 | +1.419% | 913 | +2.920% | |
| 2026-01-13 | 92.50 | 92.50 | 92.02 | 92.02 | +0.174% | 498 | +4.381% | |
| 2026-01-12 | 91.70 | 92.40 | 91.56 | 91.86 | +0.613% | 3,022 | +4.562% | |
| 2026-01-09 | 91.16 | 91.30 | 91.05 | 91.30 | +1.635% | 17,317 | +5.203% | |
| 2026-01-08 | 88.08 | 89.84 | 88.08 | 89.84 | +2.267% | 17,566 | +6.924% | |
| 2026-01-07 | 87.19 | 87.84 | 87.19 | 87.84 | -0.286% | 6,317 | +9.348% | |
| 2026-01-06 | 86.24 | 88.10 | 86.24 | 88.10 | +2.119% | 1,404 | +9.035% | |
| 2026-01-05 | 86.21 | 86.27 | 86.21 | 86.27 | +1.187% | 532 | +11.345% | |
| 2026-01-02 | 85.25 | 85.26 | 85.25 | 85.26 | +1.409% | 271 | +12.667% | |
| 2025-12-31 | 84.07 | 84.07 | 84.07 | 84.07 | -0.861% | 30 | +14.254% | |
| 2025-12-30 | 85.26 | 85.26 | 84.80 | 84.80 | -0.487% | 261 | +13.270% | |
| 2025-12-29 | 84.88 | 85.22 | 84.88 | 85.22 | -0.451% | 280 | +12.719% | |
| 2025-12-26 | 85.17 | 85.60 | 85.17 | 85.60 | +0.422% | 306 | +12.211% | |
| 2025-12-24 | 85.24 | 85.24 | 85.24 | 85.24 | +0.511% | 39 | +12.684% | |
| 2025-12-23 | 84.90 | 84.90 | 84.81 | 84.81 | -0.255% | 564 | +13.259% | |
| 2025-12-22 | 85.45 | 85.45 | 85.03 | 85.03 | +0.169% | 448 | +12.970% | |
| 2025-12-19 | 85.40 | 85.40 | 84.88 | 84.88 | -0.022% | 868 | +13.161% | |
| 2025-12-18 | 85.24 | 85.26 | 84.90 | 84.90 | +0.374% | 812 | +13.136% | |
| 2025-12-17 | 84.42 | 84.59 | 84.42 | 84.59 | +0.887% | 357 | +13.559% | |
| 2025-12-16 | 83.66 | 83.84 | 83.64 | 83.84 | -0.504% | 2,301 | +14.567% | |
| 2025-12-15 | 85.66 | 85.66 | 84.27 | 84.27 | -0.212% | 608 | +13.989% | |
| 2025-12-12 | 86.26 | 86.26 | 84.45 | 84.45 | -1.124% | 241 | +13.747% | |
| 2025-12-11 | 85.41 | 85.41 | 85.41 | 85.41 | +3.072% | 254 | +12.468% | |
| 2025-12-10 | 82.86 | 82.86 | 82.86 | 82.86 | +2.865% | 130 | +15.924% | |
| 2025-12-09 | 80.91 | 80.91 | 80.55 | 80.55 | +1.839% | 474 | +19.245% | |
| 2025-12-08 | 79.10 | 79.10 | 79.10 | 79.10 | -2.108% | 112 | +21.438% | |
| 2025-12-05 | 80.97 | 80.97 | 80.80 | 80.80 | +0.222% | 106 | +18.878% | |
| 2025-12-04 | 80.68 | 81.09 | 80.62 | 80.62 | -1.016% | 309 | +19.142% | |
| 2025-12-03 | 81.45 | 81.45 | 81.45 | 81.45 | +1.528% | 85 | +17.931% | |
| 2025-12-02 | 79.94 | 80.22 | 79.53 | 80.22 | +0.232% | 577 | +19.733% | |
| 2025-12-01 | 79.66 | 80.22 | 79.66 | 80.04 | -0.293% | 412 | +20.011% | |
| 2025-11-28 | 80.27 | 80.27 | 80.27 | 80.27 | +0.993% | 78 | +19.659% | |
| 2025-11-26 | 79.48 | 79.48 | 79.48 | 79.48 | +1.408% | 50 | +20.848% | |
| 2025-11-25 | 78.38 | 78.38 | 78.38 | 78.38 | +2.738% | 222 | +22.549% | |
| 2025-11-24 | 75.03 | 76.29 | 75.03 | 76.29 | +1.367% | 241 | +25.905% | |
| 2025-11-21 | 75.26 | 75.26 | 75.26 | 75.26 | +3.455% | 55 | +27.625% | |
| 2025-11-20 | 72.75 | 72.75 | 72.75 | 72.75 | -2.259% | 134 | +32.035% | |
| 2025-11-19 | 75.10 | 75.10 | 74.43 | 74.43 | -0.523% | 124 | +29.053% | |
| 2025-11-18 | 74.82 | 74.82 | 74.82 | 74.82 | -0.148% | 45 | +28.378% | |
| 2025-11-17 | 75.96 | 75.96 | 74.93 | 74.93 | -2.856% | 315 | +28.187% | |
| 2025-11-14 | 77.00 | 77.38 | 77.00 | 77.14 | -1.106% | 985 | +24.526% | |
| 2025-11-13 | 78.00 | 78.00 | 78.00 | 78.00 | -0.269% | 253 | +23.149% | |
| 2025-11-12 | 78.37 | 79.18 | 78.21 | 78.21 | +0.461% | 641 | +22.818% | |
| 2025-11-11 | 77.60 | 77.85 | 77.42 | 77.85 | -0.227% | 1,229 | +23.384% | |
| 2025-11-10 | 78.56 | 78.56 | 78.03 | 78.03 | +1.465% | 304 | +23.105% | |
| 2025-11-07 | 76.90 | 76.90 | 76.90 | 76.90 | +2.397% | 65 | +24.908% | |
| 2025-11-06 | 76.00 | 76.85 | 75.10 | 75.10 | +0.898% | 1,421 | +27.902% | |
| 2025-11-05 | 74.43 | 74.43 | 74.43 | 74.43 | +1.584% | 194 | +29.051% | |
| 2025-11-04 | 72.95 | 73.58 | 72.95 | 73.27 | -1.239% | 712 | +31.096% | |
| 2025-11-03 | 73.90 | 74.19 | 73.77 | 74.19 | -0.543% | 1,490 | +29.472% | |
| 2025-10-31 | 74.22 | 74.60 | 74.22 | 74.60 | +1.223% | 1,283 | +28.768% | |
| 2025-10-30 | 74.63 | 74.63 | 73.69 | 73.69 | -2.688% | 17,387 | +30.343% | |
| 2025-10-29 | 77.77 | 77.77 | 75.73 | 75.73 | -2.494% | 6,876 | +26.840% | |
| 2025-10-28 | 77.41 | 77.67 | 77.41 | 77.67 | -0.506% | 216 | +23.677% | |
| 2025-10-27 | 77.94 | 78.06 | 77.94 | 78.06 | -0.827% | 313 | +23.051% | |
| 2025-10-24 | 78.75 | 78.75 | 78.64 | 78.71 | +0.716% | 310 | +22.034% | |
| 2025-10-23 | 78.43 | 78.43 | 78.15 | 78.15 | +1.818% | 430 | +22.908% | |
| 2025-10-22 | 76.76 | 76.76 | 76.76 | 76.76 | -1.149% | 495 | +25.142% | |
| 2025-10-21 | 77.80 | 77.80 | 77.65 | 77.65 | -1.429% | 491 | +23.704% | |
| 2025-10-20 | 78.19 | 78.78 | 78.19 | 78.78 | +2.263% | 280 | +21.936% | |
| 2025-10-17 | 77.53 | 77.53 | 77.03 | 77.03 | -1.443% | 345 | +24.695% | |
| 2025-10-16 | 77.80 | 78.16 | 77.80 | 78.16 | +0.454% | 655 | +22.896% | |
| 2025-10-15 | 77.81 | 77.81 | 77.81 | 77.81 | +0.683% | 215 | +23.453% | |
| 2025-10-14 | 75.76 | 77.30 | 75.76 | 77.28 | +0.643% | 432 | +24.297% | |
| 2025-10-13 | 76.55 | 76.79 | 76.50 | 76.79 | +3.183% | 867 | +25.095% | |
| 2025-10-10 | 75.00 | 75.00 | 74.42 | 74.42 | -3.060% | 552 | +29.077% | |
| 2025-10-09 | 76.77 | 76.77 | 76.77 | 76.77 | -2.109% | 42 | +25.127% | |
| 2025-10-08 | 78.42 | 78.42 | 78.42 | 78.42 | +2.174% | 121 | +22.489% | |
| 2025-10-07 | 76.75 | 76.75 | 76.75 | 76.75 | -2.206% | 37 | +25.152% | |
| 2025-10-06 | 79.46 | 79.46 | 78.48 | 78.48 | -0.309% | 449 | +22.391% | |
| 2025-10-03 | 78.73 | 78.73 | 78.73 | 78.73 | +0.248% | 93 | +22.013% | |
| 2025-10-02 | 78.53 | 78.53 | 78.53 | 78.53 | +0.951% | 331 | +22.316% | |
| 2025-10-01 | 77.42 | 77.87 | 77.42 | 77.79 | +0.256% | 639 | +23.479% | |
| 2025-09-30 | 76.81 | 77.59 | 76.81 | 77.59 | +1.199% | 1,206 | +23.795% | |
| 2025-09-29 | 76.40 | 76.67 | 76.40 | 76.67 | +0.079% | 1,187 | +25.280% | |
| 2025-09-26 | 75.81 | 76.61 | 75.81 | 76.61 | +1.471% | 373 | +25.378% | |
| 2025-09-25 | 75.50 | 75.50 | 75.50 | 75.50 | -1.155% | 291 | +27.223% | |
| 2025-09-24 | 76.78 | 76.78 | 76.38 | 76.38 | -0.861% | 317 | +25.754% | |
| 2025-09-23 | 77.84 | 77.84 | 77.05 | 77.05 | -1.006% | 398 | +24.672% | |
| 2025-09-22 | 78.12 | 78.12 | 77.60 | 77.83 | -0.806% | 2,562 | +23.418% | |
| 2025-09-19 | 79.71 | 79.71 | 78.46 | 78.46 | -1.263% | 501 | +22.422% | |
| 2025-09-18 | 78.08 | 79.47 | 77.78 | 79.47 | +2.581% | 4,799 | +20.876% | |
| 2025-09-17 | 78.26 | 78.26 | 77.47 | 77.47 | -0.059% | 1,067 | +23.996% | |
| 2025-09-16 | 77.46 | 77.51 | 77.46 | 77.51 | -0.162% | 182 | +23.923% | |
| 2025-09-15 | 77.64 | 77.64 | 77.64 | 77.64 | +0.697% | 121 | +23.723% | |
| 2025-09-12 | 77.26 | 77.26 | 76.96 | 77.10 | -0.830% | 367 | +24.585% | |
| 2025-09-11 | 75.72 | 77.75 | 75.72 | 77.75 | +2.847% | 650 | +23.551% | |
| 2025-09-10 | 75.53 | 75.59 | 75.53 | 75.59 | -0.713% | 125 | +27.069% | |
| 2025-09-09 | 76.14 | 76.14 | 76.14 | 76.14 | -1.429% | 168 | +26.162% | |
| 2025-09-08 | 77.67 | 77.67 | 76.78 | 77.24 | -0.169% | 879 | +24.359% | |
| 2025-09-05 | 77.37 | 77.37 | 77.37 | 77.37 | +1.546% | 219 | +24.149% | |
| 2025-09-04 | 76.19 | 76.19 | 76.19 | 76.19 | +0.710% | 188 | +26.069% | |
| 2025-09-03 | 76.73 | 76.73 | 75.66 | 75.66 | -1.572% | 244 | +26.964% | |
| 2025-09-02 | 76.60 | 76.86 | 76.60 | 76.86 | -2.023% | 664 | +24.968% | |
| 2025-08-29 | 78.45 | 78.45 | 78.45 | 78.45 | -0.102% | 19 | +22.440% | |
| 2025-08-28 | 78.34 | 78.53 | 78.34 | 78.53 | +0.088% | 233 | +22.314% | |
| 2025-08-27 | 77.95 | 78.46 | 77.95 | 78.46 | +0.641% | 270 | +22.422% | |
| 2025-08-26 | 78.43 | 78.43 | 77.96 | 77.96 | -0.622% | 703 | +23.207% | |
| 2025-08-25 | 78.45 | 78.45 | 78.45 | 78.45 | -0.007% | 65 | +22.440% | |
| 2025-08-22 | 76.24 | 78.85 | 76.24 | 78.46 | +3.464% | 1,102 | +22.432% | |
| 2025-08-21 | 75.83 | 75.83 | 75.83 | 75.83 | -0.049% | 102 | +26.673% | |
| 2025-08-20 | 75.87 | 75.87 | 75.87 | 75.87 | -0.540% | 50 | +26.611% | |
| 2025-08-19 | 76.28 | 76.28 | 76.28 | 76.28 | -0.123% | 22 | +25.928% | |
| 2025-08-18 | 76.37 | 76.37 | 76.37 | 76.37 | -0.602% | 185 | +25.772% | |
| 2025-08-15 | 76.84 | 76.84 | 76.84 | 76.84 | -0.897% | 110 | +25.015% | |
| 2025-08-14 | 77.28 | 77.53 | 77.28 | 77.53 | -0.999% | 273 | +23.894% | |
| 2025-08-13 | 76.98 | 78.31 | 76.98 | 78.31 | +2.611% | 549 | +22.656% | |
| 2025-08-12 | 74.25 | 76.32 | 74.25 | 76.32 | +2.055% | 307 | +25.858% | |
| 2025-08-11 | 74.78 | 74.78 | 74.78 | 74.78 | -0.658% | 198 | +28.444% | |
| 2025-08-08 | 75.28 | 75.28 | 75.28 | 75.28 | +0.578% | 78 | +27.600% | |
| 2025-08-07 | 74.50 | 74.85 | 74.50 | 74.85 | +1.920% | 322 | +28.337% | |
| 2025-08-06 | 73.58 | 73.58 | 73.03 | 73.44 | -1.049% | 900 | +30.801% | |
| 2025-08-05 | 72.93 | 74.21 | 72.93 | 74.21 | +2.532% | 443 | +29.430% | |
| 2025-08-04 | 72.40 | 72.40 | 72.38 | 72.38 | +1.444% | 352 | +32.706% | |
| 2025-08-01 | 71.35 | 71.35 | 71.35 | 71.35 | -1.500% | 139 | +34.623% | |
| 2025-07-31 | 72.53 | 72.70 | 72.44 | 72.44 | -0.677% | 1,122 | +32.603% | |
| 2025-07-30 | 74.68 | 74.68 | 72.93 | 72.93 | -2.370% | 258 | +31.705% | |
| 2025-07-29 | 74.70 | 74.70 | 74.70 | 74.70 | -1.415% | 21 | +28.583% | |
| 2025-07-28 | 76.84 | 76.84 | 75.48 | 75.78 | -1.033% | 1,809 | +26.763% | |
| 2025-07-25 | 76.24 | 76.57 | 76.24 | 76.57 | +1.028% | 511 | +25.453% | |
| 2025-07-24 | 76.26 | 76.26 | 75.79 | 75.79 | -2.001% | 477 | +26.743% | |
| 2025-07-23 | 77.48 | 77.48 | 77.33 | 77.33 | +0.656% | 1,426 | +24.208% | |
| 2025-07-22 | 76.83 | 76.83 | 76.83 | 76.83 | +2.100% | 172 | +25.022% | |
| 2025-07-21 | 75.25 | 75.25 | 75.25 | 75.25 | -0.476% | 313 | +27.648% | |
| 2025-07-18 | 75.61 | 75.61 | 75.61 | 75.61 | -0.502% | 228 | +27.040% | |
| 2025-07-17 | 75.99 | 75.99 | 75.99 | 75.99 | +1.997% | 284 | +26.402% | |
| 2025-07-16 | 74.50 | 74.50 | 74.50 | 74.50 | +0.020% | 174 | +28.926% | |
| 2025-07-15 | 75.47 | 75.94 | 74.49 | 74.49 | -0.201% | 581 | +28.951% | |
| 2025-07-14 | 74.41 | 74.64 | 74.41 | 74.64 | -0.613% | 433 | +28.692% | |
| 2025-07-11 | 75.10 | 75.10 | 75.10 | 75.10 | -0.871% | 58 | +27.903% | |
| 2025-07-10 | 75.84 | 75.84 | 75.76 | 75.76 | +3.866% | 204 | +26.789% | |
| 2025-07-09 | 72.94 | 72.94 | 72.94 | 72.94 | +0.289% | 176 | +31.691% | |
| 2025-07-08 | 72.99 | 73.05 | 72.73 | 72.73 | +1.521% | 686 | +32.071% | |
| 2025-07-07 | 71.64 | 71.64 | 71.64 | 71.64 | -1.998% | 91 | +34.081% | |
| 2025-07-03 | 73.31 | 73.31 | 73.10 | 73.10 | +0.165% | 159 | +31.402% | |
| 2025-07-02 | 71.60 | 72.98 | 71.60 | 72.98 | +3.503% | 1,055 | +31.619% | |
| 2025-07-01 | 69.00 | 70.51 | 68.88 | 70.51 | +2.456% | 560 | +36.230% | |
| 2025-06-30 | 68.82 | 68.82 | 68.82 | 68.82 | -0.707% | 77 | +39.575% | |
| 2025-06-27 | 69.43 | 69.43 | 69.31 | 69.31 | -0.464% | 1,256 | +38.588% | |
| 2025-06-26 | 68.69 | 69.63 | 68.69 | 69.63 | +2.176% | 598 | +37.946% | |
| 2025-06-25 | 68.42 | 68.42 | 67.75 | 68.15 | -0.365% | 1,107 | +40.947% | |
| 2025-06-24 | 68.33 | 68.40 | 68.33 | 68.40 | +0.455% | 341 | +40.432% | |
| 2025-06-23 | 66.90 | 68.09 | 66.90 | 68.09 | +1.159% | 448 | +41.071% | |
| 2025-06-20 | 67.42 | 67.64 | 67.24 | 67.31 | -1.029% | 3,798 | +42.706% | |
| 2025-06-18 | 67.81 | 68.33 | 67.81 | 68.01 | +0.280% | 423 | +41.237% | |
| 2025-06-17 | 68.12 | 68.30 | 67.74 | 67.82 | -1.022% | 1,661 | +41.633% | |
| 2025-06-16 | 68.52 | 68.52 | 68.52 | 68.52 | +2.043% | 117 | +40.186% | |
| 2025-06-13 | 67.37 | 67.37 | 67.15 | 67.15 | -2.245% | 306 | +43.050% | |
| 2025-06-12 | 68.49 | 68.69 | 68.44 | 68.69 | -0.440% | 384 | +39.839% | |
| 2025-06-11 | 68.99 | 68.99 | 68.99 | 68.99 | -1.270% | 82 | +39.224% | |
| 2025-06-10 | 69.88 | 69.88 | 69.88 | 69.88 | +0.559% | 129 | +37.456% | |
| 2025-06-09 | 69.55 | 69.55 | 69.49 | 69.49 | +2.249% | 1,039 | +38.224% | |
| 2025-06-06 | 67.96 | 68.21 | 67.96 | 67.96 | +1.092% | 326 | +41.333% | |
| 2025-06-05 | 67.15 | 67.23 | 67.15 | 67.23 | -0.001% | 316 | +42.876% | |
| 2025-06-04 | 67.23 | 67.23 | 67.23 | 67.23 | +1.552% | 156 | +42.875% | |
| 2025-06-03 | 65.13 | 66.20 | 65.13 | 66.20 | +1.851% | 227 | +45.093% | |
| 2025-06-02 | 66.37 | 66.37 | 64.85 | 65.00 | -0.900% | 415 | +47.778% | |
| 2025-05-30 | 65.96 | 65.96 | 65.59 | 65.59 | -0.561% | 513 | +46.448% | |
| 2025-05-29 | 65.89 | 65.96 | 65.74 | 65.96 | +0.182% | 582 | +45.627% | |
| 2025-05-28 | 66.31 | 66.31 | 65.81 | 65.84 | -1.429% | 2,799 | +45.892% | |
| 2025-05-27 | 66.79 | 66.79 | 66.79 | 66.79 | +3.051% | 65 | +43.807% | |
| 2025-05-23 | 64.93 | 64.93 | 64.82 | 64.82 | -0.801% | 311 | +48.195% | |
| 2025-05-22 | 65.32 | 65.34 | 64.91 | 65.34 | -0.229% | 346 | +47.009% | |
| 2025-05-21 | 66.25 | 66.25 | 65.49 | 65.49 | -2.327% | 326 | +46.672% | |
| 2025-05-20 | 66.99 | 67.05 | 66.88 | 67.05 | +0.254% | 826 | +43.260% | |
| 2025-05-19 | 66.70 | 66.88 | 66.70 | 66.88 | -0.134% | 904 | +43.624% | |
| 2025-05-16 | 66.97 | 66.97 | 66.97 | 66.97 | +1.342% | 270 | +43.431% | |
| 2025-05-15 | 65.83 | 66.24 | 65.83 | 66.08 | +0.276% | 374 | +45.356% | |
| 2025-05-14 | 65.90 | 65.90 | 65.90 | 65.90 | -0.975% | 24 | +45.756% | |
| 2025-05-13 | 66.55 | 66.55 | 66.55 | 66.55 | +0.045% | 549 | +44.336% | |
| 2025-05-12 | 66.76 | 66.80 | 66.52 | 66.52 | +3.540% | 477 | +44.401% | |
| 2025-05-09 | 65.30 | 65.30 | 64.25 | 64.25 | -1.221% | 350 | +49.513% | |
| 2025-05-08 | 65.04 | 65.04 | 65.04 | 65.04 | +2.409% | 82 | +47.687% | |
| 2025-05-07 | 63.02 | 63.51 | 63.02 | 63.51 | -1.136% | 230 | +51.245% | |
| 2025-05-06 | 64.10 | 64.24 | 63.96 | 64.24 | +0.864% | 349 | +49.526% | |
| 2025-05-05 | 64.07 | 64.10 | 63.69 | 63.69 | -1.348% | 389 | +50.817% | |
| 2025-05-02 | 64.28 | 64.56 | 64.28 | 64.56 | +1.926% | 293 | +48.785% | |
| 2025-05-01 | 63.45 | 63.45 | 63.09 | 63.34 | -0.596% | 443 | +51.651% | |
| 2025-04-30 | 63.66 | 63.72 | 63.66 | 63.72 | -0.157% | 130 | +50.746% | |
| 2025-04-29 | 63.15 | 63.82 | 63.11 | 63.82 | +0.821% | 277 | +50.510% | |
| 2025-04-28 | 63.20 | 63.96 | 63.20 | 63.30 | +0.174% | 981 | +51.746% | |
| 2025-04-25 | 63.25 | 63.25 | 63.01 | 63.19 | -0.707% | 348 | +52.011% | |
| 2025-04-24 | 61.82 | 63.64 | 61.82 | 63.64 | +3.631% | 405 | +50.936% | |
| 2025-04-23 | 63.25 | 63.27 | 61.41 | 61.41 | 0.000% | 1,265 | +56.417% | |
| 2025-04-22 | 60.36 | 61.41 | 60.36 | 61.41 | +2.882% | 166 | +56.417% | |
| 2025-04-21 | 60.38 | 60.38 | 59.18 | 59.69 | -1.858% | 639 | +60.924% | |
| 2025-04-17 | 60.58 | 60.83 | 60.58 | 60.82 | +1.468% | 594 | +57.934% | |
| 2025-04-16 | 60.08 | 60.40 | 59.94 | 59.94 | -0.415% | 781 | +60.253% | |
| 2025-04-15 | 61.09 | 61.09 | 60.10 | 60.19 | -1.344% | 1,247 | +59.587% | |
| 2025-04-14 | 60.21 | 61.01 | 60.21 | 61.01 | 0.000% | 937 | +57.442% |