PSL
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Consumer Staples Momentum ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:23:49 AM EDT
107.68USD-0.225%(-0.24)1,336
104.44Bid108.60Ask4.16SpreadPSL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 107.43 | 107.73 | 107.39 | 107.68 | -0.225% | 1,336 | 0.000% | |
| 2026-10-02 | 106.71 | 107.92 | 106.71 | 107.92 | +1.164% | 1,650 | -0.225% | |
| 2026-10-01 | 106.12 | 106.99 | 106.12 | 106.68 | +0.300% | 1,581 | +0.936% | |
| 2026-09-30 | 106.84 | 107.14 | 106.36 | 106.36 | -0.671% | 1,923 | +1.239% | |
| 2026-09-29 | 106.94 | 107.10 | 106.84 | 107.08 | -0.465% | 2,152 | +0.560% | |
| 2026-09-28 | 107.88 | 107.88 | 106.96 | 107.58 | -0.028% | 1,271 | +0.092% | |
| 2026-09-25 | 107.69 | 107.69 | 107.09 | 107.61 | -0.100% | 1,365 | +0.064% | |
| 2026-09-24 | 107.90 | 108.32 | 107.72 | 107.72 | +0.031% | 1,458 | -0.036% | |
| 2026-09-23 | 107.75 | 107.99 | 107.69 | 107.69 | -0.529% | 765 | -0.005% | |
| 2026-09-22 | 109.41 | 109.83 | 108.26 | 108.26 | -0.154% | 1,649 | -0.534% | |
| 2026-09-21 | 108.82 | 108.82 | 108.42 | 108.42 | -0.804% | 336 | -0.687% | |
| 2026-09-18 | 109.57 | 109.63 | 109.27 | 109.30 | -0.606% | 913 | -1.485% | |
| 2026-09-17 | 110.12 | 110.19 | 109.97 | 109.97 | +0.177% | 1,007 | -2.083% | |
| 2026-09-16 | 110.26 | 110.61 | 109.78 | 109.78 | -0.018% | 1,435 | -1.909% | |
| 2026-09-15 | 110.19 | 110.27 | 109.80 | 109.80 | -1.070% | 1,578 | -1.926% | |
| 2026-09-14 | 110.98 | 110.98 | 110.98 | 110.98 | +0.940% | 299 | -2.975% | |
| 2026-09-11 | 109.99 | 109.99 | 109.95 | 109.95 | +0.356% | 427 | -2.064% | |
| 2026-09-10 | 110.21 | 110.21 | 109.56 | 109.56 | -0.590% | 1,448 | -1.715% | |
| 2026-09-09 | 110.82 | 110.82 | 110.06 | 110.21 | -1.886% | 1,326 | -2.295% | |
| 2026-09-08 | 113.31 | 113.31 | 112.33 | 112.33 | -1.359% | 1,164 | -4.137% | |
| 2026-09-04 | 113.64 | 114.02 | 113.64 | 113.87 | -0.266% | 948 | -5.440% | |
| 2026-09-03 | 114.57 | 114.57 | 113.75 | 114.18 | -0.339% | 985 | -5.691% | |
| 2026-09-02 | 114.89 | 115.20 | 114.57 | 114.57 | +0.030% | 1,040 | -6.011% | |
| 2026-09-01 | 115.60 | 115.60 | 114.53 | 114.53 | +0.058% | 994 | -5.983% | |
| 2026-08-31 | 114.65 | 114.75 | 114.36 | 114.47 | -0.823% | 1,363 | -5.928% | |
| 2026-08-28 | 115.74 | 115.74 | 115.42 | 115.42 | +0.328% | 515 | -6.702% | |
| 2026-08-27 | 115.80 | 115.80 | 115.04 | 115.04 | -1.447% | 1,223 | -6.396% | |
| 2026-08-26 | 117.22 | 117.22 | 116.73 | 116.73 | -0.162% | 1,396 | -7.751% | |
| 2026-08-25 | 116.71 | 116.94 | 116.40 | 116.92 | -0.165% | 1,022 | -7.900% | |
| 2026-08-24 | 117.28 | 117.28 | 116.92 | 117.11 | +1.145% | 577 | -8.053% | |
| 2026-08-21 | 115.23 | 115.79 | 115.23 | 115.79 | +0.985% | 575 | -7.000% | |
| 2026-08-20 | 115.30 | 115.30 | 114.66 | 114.66 | -0.507% | 605 | -6.085% | |
| 2026-08-19 | 116.11 | 116.11 | 115.24 | 115.24 | +0.497% | 2,010 | -6.561% | |
| 2026-08-18 | 115.23 | 115.55 | 114.67 | 114.67 | +0.269% | 1,954 | -6.097% | |
| 2026-08-17 | 114.96 | 114.96 | 114.24 | 114.36 | -0.828% | 4,126 | -5.845% | |
| 2026-08-14 | 115.33 | 115.57 | 115.24 | 115.32 | +0.105% | 2,080 | -6.624% | |
| 2026-08-13 | 114.75 | 115.20 | 114.75 | 115.20 | +0.795% | 528 | -6.525% | |
| 2026-08-12 | 113.58 | 114.39 | 113.58 | 114.29 | +0.362% | 1,032 | -5.782% | |
| 2026-08-11 | 114.29 | 114.29 | 113.81 | 113.88 | -0.366% | 1,963 | -5.442% | |
| 2026-08-10 | 115.24 | 115.24 | 114.26 | 114.29 | -1.111% | 1,463 | -5.787% | |
| 2026-08-07 | 114.03 | 115.74 | 114.03 | 115.58 | +0.805% | 2,569 | -6.834% | |
| 2026-08-06 | 114.84 | 114.90 | 114.26 | 114.66 | -0.632% | 920 | -6.085% | |
| 2026-08-05 | 115.73 | 115.73 | 115.35 | 115.39 | +0.166% | 1,397 | -6.678% | |
| 2026-08-04 | 115.08 | 115.19 | 114.99 | 115.19 | +0.630% | 2,949 | -6.523% | |
| 2026-08-03 | 114.47 | 114.47 | 114.47 | 114.47 | -0.049% | 190 | -5.935% | |
| 2026-07-31 | 114.47 | 114.77 | 114.25 | 114.53 | -0.314% | 4,249 | -5.981% | |
| 2026-07-30 | 115.54 | 115.54 | 114.89 | 114.89 | -1.391% | 429 | -6.276% | |
| 2026-07-29 | 117.18 | 117.18 | 116.51 | 116.51 | +0.271% | 1,222 | -7.580% | |
| 2026-07-28 | 114.83 | 116.26 | 114.83 | 116.20 | +1.809% | 1,218 | -7.329% | |
| 2026-07-27 | 113.14 | 114.27 | 113.14 | 114.13 | +1.297% | 990 | -5.653% | |
| 2026-07-24 | 112.22 | 112.92 | 112.22 | 112.67 | +0.934% | 984 | -4.430% | |
| 2026-07-23 | 111.94 | 111.94 | 111.17 | 111.63 | -1.072% | 1,326 | -3.537% | |
| 2026-07-22 | 112.76 | 112.84 | 112.76 | 112.84 | +0.268% | 178 | -4.571% | |
| 2026-07-21 | 113.00 | 113.00 | 112.54 | 112.54 | -0.570% | 1,446 | -4.315% | |
| 2026-07-20 | 113.54 | 113.67 | 113.18 | 113.18 | -0.754% | 2,957 | -4.860% | |
| 2026-07-17 | 115.38 | 115.38 | 113.87 | 114.04 | -0.207% | 4,486 | -5.577% | |
| 2026-07-16 | 113.90 | 114.28 | 113.80 | 114.28 | +2.042% | 1,989 | -5.773% | |
| 2026-07-15 | 114.23 | 114.48 | 111.99 | 111.99 | -1.697% | 5,819 | -3.849% | |
| 2026-07-14 | 113.92 | 113.92 | 113.92 | 113.92 | -0.935% | 58 | -5.481% | |
| 2026-07-13 | 115.11 | 115.11 | 114.91 | 115.00 | +0.510% | 594 | -6.365% | |
| 2026-07-10 | 113.71 | 114.42 | 113.71 | 114.42 | +0.617% | 554 | -5.887% | |
| 2026-07-09 | 113.82 | 114.13 | 113.71 | 113.71 | -0.265% | 1,878 | -5.306% | |
| 2026-07-08 | 114.43 | 114.43 | 114.02 | 114.02 | -1.073% | 465 | -5.557% | |
| 2026-07-07 | 115.37 | 115.37 | 114.64 | 115.25 | +0.669% | 5,550 | -6.570% | |
| 2026-07-06 | 114.49 | 114.49 | 114.49 | 114.49 | -0.218% | 340 | -5.945% | |
| 2026-07-02 | 114.22 | 114.74 | 114.14 | 114.74 | +1.314% | 729 | -6.151% | |
| 2026-07-01 | 111.94 | 113.52 | 111.94 | 113.25 | +1.116% | 788 | -4.918% | |
| 2026-06-30 | 112.19 | 112.39 | 112.00 | 112.00 | -0.426% | 1,033 | -3.857% | |
| 2026-06-29 | 112.64 | 112.64 | 112.17 | 112.48 | -0.137% | 1,253 | -4.267% | |
| 2026-06-26 | 112.06 | 112.63 | 112.06 | 112.63 | +1.468% | 736 | -4.398% | |
| 2026-06-25 | 111.00 | 111.00 | 111.00 | 111.00 | -0.238% | 316 | -2.995% | |
| 2026-06-24 | 110.70 | 111.30 | 110.70 | 111.27 | +0.426% | 1,893 | -3.225% | |
| 2026-06-23 | 109.16 | 110.80 | 109.16 | 110.80 | +1.504% | 2,391 | -2.813% | |
| 2026-06-22 | 109.51 | 109.51 | 109.16 | 109.16 | -0.624% | 1,225 | -1.351% | Div $0.193 |
| 2026-06-18 | 109.85 | 109.85 | 109.71 | 109.84 | -0.367% | 2,083 | -1.966% | |
| 2026-06-17 | 111.02 | 111.02 | 110.00 | 110.24 | -1.730% | 1,140 | -2.326% | |
| 2026-06-16 | 112.57 | 112.58 | 112.19 | 112.19 | -0.116% | 1,288 | -4.016% | |
| 2026-06-15 | 113.81 | 113.81 | 112.32 | 112.32 | -1.121% | 3,473 | -4.127% | |
| 2026-06-12 | 113.59 | 113.59 | 113.59 | 113.59 | +0.204% | 388 | -5.202% | |
| 2026-06-11 | 113.58 | 113.58 | 113.36 | 113.36 | +0.231% | 429 | -5.008% | |
| 2026-06-10 | 112.65 | 113.10 | 112.58 | 113.10 | +2.491% | 4,118 | -4.788% | |
| 2026-06-09 | 109.94 | 110.35 | 109.61 | 110.35 | +0.633% | 1,230 | -2.416% | |
| 2026-06-08 | 110.45 | 110.45 | 109.65 | 109.65 | -0.609% | 1,051 | -1.799% | |
| 2026-06-05 | 110.95 | 110.95 | 110.32 | 110.32 | +1.026% | 609 | -2.397% | |
| 2026-06-04 | 110.52 | 110.52 | 109.15 | 109.20 | -0.138% | 1,198 | -1.395% | |
| 2026-06-03 | 109.55 | 109.62 | 109.35 | 109.35 | +0.570% | 806 | -1.531% | |
| 2026-06-02 | 108.56 | 108.73 | 108.36 | 108.73 | -0.003% | 1,203 | -0.970% | |
| 2026-06-01 | 108.34 | 108.85 | 108.32 | 108.74 | -0.020% | 1,107 | -0.972% | |
| 2026-05-29 | 109.21 | 109.27 | 108.76 | 108.76 | -1.456% | 1,723 | -0.992% | |
| 2026-05-28 | 111.10 | 111.10 | 110.37 | 110.37 | -0.659% | 1,166 | -2.433% | |
| 2026-05-27 | 111.42 | 111.60 | 111.10 | 111.10 | +0.560% | 1,606 | -3.076% | |
| 2026-05-26 | 110.61 | 110.70 | 110.23 | 110.48 | -0.675% | 2,474 | -2.533% | |
| 2026-05-22 | 111.09 | 111.23 | 111.08 | 111.23 | +0.186% | 13,463 | -3.191% | |
| 2026-05-21 | 111.00 | 111.06 | 110.33 | 111.02 | -0.648% | 1,106 | -3.011% | |
| 2026-05-20 | 111.81 | 111.92 | 111.64 | 111.75 | +0.005% | 996 | -3.639% | |
| 2026-05-19 | 111.83 | 112.46 | 111.74 | 111.74 | -0.903% | 1,155 | -3.635% | |
| 2026-05-18 | 111.44 | 112.76 | 111.44 | 112.76 | +1.076% | 830 | -4.504% | |
| 2026-05-15 | 112.12 | 112.12 | 111.56 | 111.56 | -0.739% | 936 | -3.476% | |
| 2026-05-14 | 112.89 | 113.04 | 112.39 | 112.39 | -0.215% | 997 | -4.190% | |
| 2026-05-13 | 111.96 | 112.63 | 111.96 | 112.63 | +0.411% | 6,354 | -4.396% | |
| 2026-05-12 | 111.40 | 112.45 | 111.39 | 112.17 | +0.647% | 692 | -4.003% | |
| 2026-05-11 | 111.35 | 111.47 | 111.35 | 111.45 | -0.188% | 769 | -3.382% | |
| 2026-05-08 | 111.19 | 112.01 | 111.19 | 111.66 | +0.887% | 1,572 | -3.564% | |
| 2026-05-07 | 110.68 | 110.68 | 110.68 | 110.68 | -0.628% | 123 | -2.709% | |
| 2026-05-06 | 111.71 | 111.71 | 111.38 | 111.38 | -0.960% | 1,042 | -3.320% | |
| 2026-05-05 | 111.29 | 112.73 | 111.29 | 112.46 | +1.022% | 2,138 | -4.248% | |
| 2026-05-04 | 111.47 | 111.47 | 111.13 | 111.32 | -0.320% | 552 | -3.269% | |
| 2026-05-01 | 112.46 | 112.59 | 111.68 | 111.68 | -0.347% | 6,973 | -3.579% | |
| 2026-04-30 | 111.25 | 112.07 | 111.25 | 112.07 | +1.801% | 603 | -3.914% | |
| 2026-04-29 | 109.86 | 110.08 | 109.82 | 110.08 | +0.199% | 1,466 | -2.183% | |
| 2026-04-28 | 109.47 | 110.26 | 109.47 | 109.86 | +0.261% | 2,475 | -1.988% | |
| 2026-04-27 | 109.65 | 110.12 | 109.58 | 109.58 | -0.357% | 2,268 | -1.732% | |
| 2026-04-24 | 110.07 | 110.35 | 109.64 | 109.97 | -0.245% | 3,366 | -2.083% | |
| 2026-04-23 | 109.93 | 110.24 | 109.93 | 110.24 | +0.191% | 1,430 | -2.322% | |
| 2026-04-22 | 110.04 | 110.04 | 109.81 | 110.03 | +0.426% | 654 | -2.136% | |
| 2026-04-21 | 109.96 | 110.03 | 109.56 | 109.56 | -0.744% | 312 | -1.718% | |
| 2026-04-20 | 110.18 | 110.41 | 110.18 | 110.38 | +0.230% | 609 | -2.450% | |
| 2026-04-17 | 108.54 | 110.13 | 108.54 | 110.13 | +1.463% | 773 | -2.225% | |
| 2026-04-16 | 108.29 | 108.54 | 107.86 | 108.54 | +0.715% | 1,349 | -0.795% | |
| 2026-04-15 | 108.92 | 108.92 | 107.77 | 107.77 | -0.884% | 821 | -0.085% | |
| 2026-04-14 | 108.16 | 108.99 | 108.16 | 108.73 | -0.068% | 1,794 | -0.969% | |
| 2026-04-13 | 108.64 | 108.81 | 108.54 | 108.81 | -0.239% | 3,861 | -1.036% | |
| 2026-04-10 | 109.07 | 109.22 | 109.07 | 109.07 | -1.179% | 1,275 | -1.273% | |
| 2026-04-09 | 109.94 | 110.60 | 109.94 | 110.37 | +0.366% | 539 | -2.436% | |
| 2026-04-08 | 109.47 | 109.97 | 109.34 | 109.97 | +1.656% | 4,585 | -2.079% | |
| 2026-04-07 | 108.17 | 108.17 | 108.17 | 108.17 | -1.062% | 384 | -0.458% | |
| 2026-04-06 | 108.60 | 109.34 | 108.60 | 109.34 | +0.714% | 626 | -1.515% | |
| 2026-04-02 | 108.03 | 108.56 | 108.03 | 108.56 | +0.487% | 330 | -0.812% | |
| 2026-04-01 | 107.52 | 108.09 | 107.52 | 108.04 | -0.476% | 1,536 | -0.329% | |
| 2026-03-31 | 108.55 | 108.55 | 108.55 | 108.55 | +0.851% | 375 | -0.804% | |
| 2026-03-30 | 108.28 | 108.28 | 107.48 | 107.64 | +0.017% | 987 | +0.040% | |
| 2026-03-27 | 108.04 | 108.11 | 107.62 | 107.62 | -0.117% | 1,221 | +0.057% | |
| 2026-03-26 | 108.37 | 108.47 | 107.71 | 107.74 | -0.278% | 1,179 | -0.060% | |
| 2026-03-25 | 107.69 | 108.09 | 107.69 | 108.04 | +1.034% | 1,080 | -0.337% | |
| 2026-03-24 | 107.46 | 107.50 | 106.94 | 106.94 | +0.237% | 558 | +0.693% | |
| 2026-03-23 | 107.31 | 107.51 | 106.66 | 106.69 | +0.420% | 1,135 | +0.932% | |
| 2026-03-20 | 106.25 | 106.25 | 106.18 | 106.24 | -1.347% | 3,080 | +1.355% | |
| 2026-03-19 | 107.82 | 107.93 | 107.46 | 107.69 | -0.326% | 1,442 | -0.010% | |
| 2026-03-18 | 110.06 | 110.06 | 108.04 | 108.04 | -2.578% | 2,263 | -0.336% | |
| 2026-03-17 | 111.41 | 111.61 | 110.90 | 110.90 | +0.118% | 1,231 | -2.905% | |
| 2026-03-16 | 111.78 | 111.78 | 110.77 | 110.77 | -0.469% | 888 | -2.791% | |
| 2026-03-13 | 111.63 | 111.63 | 111.12 | 111.29 | +0.477% | 5,068 | -3.247% | |
| 2026-03-12 | 110.57 | 111.00 | 110.57 | 110.77 | -0.029% | 1,792 | -2.785% | |
| 2026-03-11 | 110.81 | 110.81 | 110.79 | 110.80 | -0.419% | 1,121 | -2.813% | |
| 2026-03-10 | 110.88 | 111.46 | 110.88 | 111.26 | -0.103% | 1,963 | -3.220% | |
| 2026-03-09 | 109.00 | 111.38 | 108.84 | 111.38 | +0.507% | 1,173 | -3.320% | |
| 2026-03-06 | 110.05 | 110.82 | 110.05 | 110.82 | -0.274% | 1,463 | -2.829% | |
| 2026-03-05 | 111.91 | 111.91 | 110.80 | 111.12 | -1.523% | 789 | -3.095% | |
| 2026-03-04 | 114.06 | 114.06 | 112.84 | 112.84 | -0.862% | 635 | -4.572% | |
| 2026-03-03 | 113.03 | 114.32 | 113.03 | 113.82 | -1.350% | 1,435 | -5.394% | |
| 2026-03-02 | 116.33 | 116.33 | 115.38 | 115.38 | -1.445% | 1,357 | -6.672% | |
| 2026-02-27 | 116.72 | 117.12 | 116.72 | 117.07 | +0.463% | 2,470 | -8.021% | |
| 2026-02-26 | 116.23 | 116.55 | 116.17 | 116.53 | +0.551% | 3,506 | -7.595% | |
| 2026-02-25 | 115.21 | 115.91 | 115.21 | 115.89 | -0.508% | 3,383 | -7.086% | |
| 2026-02-24 | 115.12 | 116.48 | 115.12 | 116.48 | +1.182% | 1,277 | -7.558% | |
| 2026-02-23 | 114.37 | 115.27 | 114.37 | 115.12 | +0.504% | 3,251 | -6.465% | |
| 2026-02-20 | 114.10 | 114.70 | 114.00 | 114.55 | +0.411% | 3,314 | -5.994% | |
| 2026-02-19 | 113.37 | 114.08 | 113.30 | 114.08 | +0.399% | 9,400 | -5.608% | |
| 2026-02-18 | 112.98 | 114.08 | 112.98 | 113.62 | +0.304% | 2,284 | -5.231% | |
| 2026-02-17 | 113.78 | 113.78 | 112.98 | 113.28 | -0.411% | 1,339 | -4.944% | |
| 2026-02-13 | 113.75 | 113.75 | 113.75 | 113.75 | +0.654% | 448 | -5.334% | |
| 2026-02-12 | 113.36 | 113.46 | 112.81 | 113.01 | +0.915% | 6,363 | -4.715% | |
| 2026-02-11 | 111.06 | 112.00 | 111.06 | 111.98 | +0.573% | 969 | -3.844% | |
| 2026-02-10 | 111.49 | 111.70 | 111.35 | 111.35 | -0.502% | 1,785 | -3.293% | |
| 2026-02-09 | 112.30 | 112.30 | 111.83 | 111.91 | -0.974% | 1,524 | -3.778% | |
| 2026-02-06 | 110.91 | 113.01 | 110.91 | 113.01 | +1.896% | 2,482 | -4.715% | |
| 2026-02-05 | 110.95 | 110.96 | 110.57 | 110.91 | -0.380% | 4,129 | -2.909% | |
| 2026-02-04 | 110.67 | 111.35 | 110.67 | 111.33 | +0.607% | 7,717 | -3.278% | |
| 2026-02-03 | 109.69 | 111.29 | 109.69 | 110.66 | +0.539% | 2,212 | -2.691% | |
| 2026-02-02 | 109.47 | 110.11 | 109.47 | 110.06 | +1.103% | 1,642 | -2.167% | |
| 2026-01-30 | 107.79 | 108.86 | 107.79 | 108.86 | +0.632% | 3,035 | -1.088% | |
| 2026-01-29 | 108.07 | 108.18 | 108.07 | 108.18 | -0.222% | 862 | -0.463% | |
| 2026-01-28 | 109.06 | 109.28 | 108.35 | 108.42 | -0.916% | 2,463 | -0.684% | |
| 2026-01-27 | 109.42 | 109.42 | 109.42 | 109.42 | +0.593% | 561 | -1.594% | |
| 2026-01-26 | 109.18 | 109.18 | 108.57 | 108.78 | -0.218% | 1,439 | -1.010% | |
| 2026-01-23 | 108.81 | 109.02 | 108.51 | 109.02 | +0.060% | 2,402 | -1.226% | |
| 2026-01-22 | 109.33 | 109.33 | 108.93 | 108.95 | -0.086% | 5,722 | -1.166% | |
| 2026-01-21 | 107.97 | 109.09 | 107.97 | 109.04 | +1.002% | 1,555 | -1.252% | |
| 2026-01-20 | 107.04 | 108.02 | 107.04 | 107.96 | +0.129% | 3,537 | -0.263% | |
| 2026-01-16 | 107.58 | 107.87 | 107.58 | 107.82 | -0.084% | 2,282 | -0.134% | |
| 2026-01-15 | 106.37 | 108.00 | 106.37 | 107.92 | +1.166% | 1,953 | -0.218% | |
| 2026-01-14 | 106.00 | 106.67 | 106.00 | 106.67 | +1.303% | 872 | +0.946% | |
| 2026-01-13 | 104.55 | 105.30 | 104.55 | 105.30 | +0.536% | 893 | +2.261% | |
| 2026-01-12 | 104.75 | 104.75 | 104.72 | 104.74 | +0.871% | 1,826 | +2.809% | |
| 2026-01-09 | 103.14 | 103.83 | 103.14 | 103.83 | +1.149% | 1,629 | +3.704% | |
| 2026-01-08 | 100.33 | 102.97 | 100.33 | 102.66 | +1.994% | 2,726 | +4.895% | |
| 2026-01-07 | 101.24 | 101.24 | 100.62 | 100.65 | -0.720% | 4,988 | +6.986% | |
| 2026-01-06 | 100.75 | 101.49 | 100.75 | 101.38 | +0.504% | 4,210 | +6.216% | |
| 2026-01-05 | 100.22 | 101.12 | 100.22 | 100.87 | +0.516% | 4,848 | +6.751% | |
| 2026-01-02 | 100.37 | 100.54 | 100.07 | 100.35 | -0.076% | 1,967 | +7.302% | |
| 2025-12-31 | 100.97 | 101.09 | 100.43 | 100.43 | -0.736% | 1,388 | +7.221% | |
| 2025-12-30 | 101.46 | 101.46 | 101.17 | 101.17 | -0.445% | 1,887 | +6.432% | |
| 2025-12-29 | 101.95 | 101.96 | 101.62 | 101.62 | -0.359% | 1,020 | +5.958% | |
| 2025-12-26 | 102.13 | 102.13 | 101.99 | 101.99 | -0.111% | 1,158 | +5.578% | |
| 2025-12-24 | 101.48 | 102.10 | 101.48 | 102.10 | +0.558% | 509 | +5.461% | |
| 2025-12-23 | 101.39 | 101.54 | 101.39 | 101.54 | -0.216% | 985 | +6.049% | |
| 2025-12-22 | 101.75 | 101.86 | 101.75 | 101.76 | -0.051% | 558 | +5.821% | |
| 2025-12-19 | 101.98 | 101.98 | 101.79 | 101.81 | +0.043% | 1,459 | +5.767% | |
| 2025-12-18 | 102.22 | 102.22 | 101.76 | 101.76 | -0.536% | 1,324 | +5.813% | |
| 2025-12-17 | 102.56 | 102.56 | 102.28 | 102.31 | +0.272% | 1,167 | +5.246% | |
| 2025-12-16 | 101.79 | 102.15 | 101.79 | 102.04 | +0.035% | 1,910 | +5.532% | |
| 2025-12-15 | 101.98 | 102.00 | 101.93 | 102.00 | +0.626% | 2,430 | +5.569% | |
| 2025-12-12 | 100.81 | 101.37 | 100.81 | 101.37 | +0.339% | 5,934 | +6.230% | |
| 2025-12-11 | 100.22 | 101.06 | 100.22 | 101.02 | +1.032% | 949 | +6.590% | |
| 2025-12-10 | 100.37 | 100.37 | 99.88 | 99.99 | +0.073% | 1,172 | +7.690% | |
| 2025-12-09 | 100.20 | 100.20 | 99.88 | 99.92 | +0.391% | 548 | +7.769% | |
| 2025-12-08 | 99.89 | 99.89 | 99.53 | 99.53 | -0.710% | 1,118 | +8.190% | |
| 2025-12-05 | 100.70 | 100.76 | 100.15 | 100.24 | -0.201% | 2,423 | +7.423% | |
| 2025-12-04 | 100.23 | 100.44 | 99.88 | 100.44 | -0.172% | 3,692 | +7.206% | |
| 2025-12-03 | 100.68 | 100.68 | 100.62 | 100.62 | -0.153% | 1,126 | +7.021% | |
| 2025-12-02 | 101.02 | 101.05 | 100.77 | 100.77 | -0.301% | 1,774 | +6.858% | |
| 2025-12-01 | 100.65 | 101.68 | 100.65 | 101.07 | -0.293% | 2,685 | +6.536% | |
| 2025-11-28 | 101.39 | 101.39 | 101.37 | 101.37 | +0.202% | 454 | +6.224% | |
| 2025-11-26 | 99.94 | 101.39 | 99.94 | 101.17 | +1.148% | 2,152 | +6.438% | |
| 2025-11-25 | 99.88 | 100.02 | 99.65 | 100.02 | +1.996% | 1,260 | +7.660% | |
| 2025-11-24 | 98.86 | 98.86 | 97.96 | 98.06 | -1.148% | 3,252 | +9.809% | |
| 2025-11-21 | 98.04 | 99.71 | 98.04 | 99.20 | +1.066% | 2,968 | +8.548% | |
| 2025-11-20 | 99.08 | 99.50 | 98.13 | 98.15 | -1.131% | 2,448 | +9.705% | |
| 2025-11-19 | 99.31 | 99.43 | 99.19 | 99.28 | -0.325% | 4,460 | +8.464% | |
| 2025-11-18 | 98.75 | 99.73 | 98.75 | 99.60 | +0.754% | 3,091 | +8.112% | |
| 2025-11-17 | 100.05 | 100.20 | 98.83 | 98.86 | -1.530% | 4,839 | +8.927% | |
| 2025-11-14 | 99.90 | 100.54 | 99.90 | 100.39 | -0.304% | 2,894 | +7.260% | |
| 2025-11-13 | 101.18 | 101.19 | 100.70 | 100.70 | -0.449% | 3,057 | +6.933% | |
| 2025-11-12 | 101.31 | 101.54 | 101.15 | 101.15 | +0.122% | 5,769 | +6.453% | |
| 2025-11-11 | 100.45 | 101.21 | 100.30 | 101.03 | +0.760% | 3,492 | +6.583% | |
| 2025-11-10 | 100.25 | 100.38 | 99.97 | 100.27 | +0.260% | 3,885 | +7.392% | |
| 2025-11-07 | 100.02 | 100.02 | 99.60 | 100.01 | +0.486% | 5,992 | +7.671% | |
| 2025-11-06 | 100.27 | 100.27 | 99.49 | 99.52 | -3.684% | 4,871 | +8.194% | |
| 2025-11-05 | 103.78 | 103.78 | 103.31 | 103.33 | +0.133% | 680 | +4.209% | |
| 2025-11-04 | 102.45 | 103.19 | 102.45 | 103.19 | +0.579% | 3,692 | +4.347% | |
| 2025-11-03 | 102.00 | 102.60 | 101.75 | 102.60 | -0.301% | 3,395 | +4.951% | |
| 2025-10-31 | 103.47 | 103.47 | 102.56 | 102.91 | -1.365% | 1,824 | +4.635% | |
| 2025-10-30 | 104.41 | 105.07 | 104.33 | 104.33 | -0.333% | 2,214 | +3.207% | |
| 2025-10-29 | 105.50 | 105.82 | 104.31 | 104.68 | -3.477% | 5,005 | +2.863% | |
| 2025-10-28 | 107.84 | 108.45 | 107.84 | 108.45 | -0.538% | 920 | -0.713% | |
| 2025-10-27 | 109.56 | 109.56 | 108.84 | 109.04 | -0.408% | 3,066 | -1.247% | |
| 2025-10-24 | 110.50 | 110.50 | 109.27 | 109.49 | -0.090% | 3,188 | -1.650% | |
| 2025-10-23 | 109.75 | 109.75 | 109.05 | 109.58 | -0.135% | 1,218 | -1.738% | |
| 2025-10-22 | 109.47 | 110.06 | 109.47 | 109.73 | +0.007% | 1,649 | -1.871% | |
| 2025-10-21 | 109.62 | 109.89 | 109.62 | 109.72 | -0.679% | 1,707 | -1.864% | |
| 2025-10-20 | 111.61 | 111.61 | 110.27 | 110.48 | -0.398% | 3,397 | -2.530% | |
| 2025-10-17 | 110.39 | 110.92 | 110.37 | 110.92 | +1.192% | 1,497 | -2.919% | |
| 2025-10-16 | 110.90 | 110.90 | 109.59 | 109.61 | -0.678% | 1,178 | -1.761% | |
| 2025-10-15 | 110.38 | 111.23 | 110.36 | 110.36 | +0.119% | 2,359 | -2.427% | |
| 2025-10-14 | 107.95 | 110.36 | 107.95 | 110.23 | +1.270% | 5,717 | -2.311% | |
| 2025-10-13 | 108.52 | 109.00 | 108.52 | 108.85 | +0.310% | 1,486 | -1.071% | |
| 2025-10-10 | 109.58 | 109.89 | 108.49 | 108.51 | -0.959% | 3,308 | -0.764% | |
| 2025-10-09 | 109.71 | 109.93 | 109.39 | 109.56 | -0.218% | 4,692 | -1.716% | |
| 2025-10-08 | 109.45 | 109.80 | 109.45 | 109.80 | +0.331% | 2,381 | -1.931% | |
| 2025-10-07 | 108.50 | 109.44 | 108.50 | 109.44 | +0.466% | 8,673 | -1.606% | |
| 2025-10-06 | 109.23 | 109.23 | 108.75 | 108.93 | -0.295% | 3,683 | -1.147% | |
| 2025-10-03 | 109.86 | 109.86 | 109.25 | 109.25 | -0.190% | 1,468 | -1.439% | |
| 2025-10-02 | 109.14 | 109.50 | 108.78 | 109.46 | +0.175% | 909 | -1.626% | |
| 2025-10-01 | 109.30 | 109.30 | 109.27 | 109.27 | -0.594% | 427 | -1.454% | |
| 2025-09-30 | 109.69 | 109.92 | 109.59 | 109.92 | +0.197% | 715 | -2.040% | |
| 2025-09-29 | 109.39 | 109.71 | 109.38 | 109.71 | +0.691% | 2,365 | -1.846% | |
| 2025-09-26 | 108.73 | 108.96 | 108.56 | 108.95 | +0.899% | 1,486 | -1.168% | |
| 2025-09-25 | 107.74 | 107.98 | 107.74 | 107.98 | -0.195% | 1,421 | -0.279% | |
| 2025-09-24 | 109.05 | 109.09 | 108.19 | 108.19 | -0.411% | 4,617 | -0.474% | |
| 2025-09-23 | 109.01 | 109.01 | 108.43 | 108.64 | +0.024% | 31,144 | -0.883% | |
| 2025-09-22 | 109.04 | 109.04 | 108.49 | 108.61 | -0.849% | 2,148 | -0.859% | |
| 2025-09-19 | 110.39 | 110.39 | 109.40 | 109.54 | -0.899% | 2,339 | -1.701% | |
| 2025-09-18 | 110.58 | 110.91 | 110.54 | 110.54 | -0.301% | 1,425 | -2.585% | |
| 2025-09-17 | 111.07 | 111.52 | 110.69 | 110.87 | +0.216% | 1,769 | -2.878% | |
| 2025-09-16 | 110.09 | 110.63 | 110.08 | 110.63 | -0.015% | 3,228 | -2.669% | |
| 2025-09-15 | 112.37 | 112.37 | 110.59 | 110.65 | -1.373% | 2,697 | -2.684% | |
| 2025-09-12 | 112.55 | 112.67 | 112.13 | 112.19 | -0.431% | 5,343 | -4.020% | |
| 2025-09-11 | 111.12 | 112.68 | 111.12 | 112.68 | +1.912% | 7,713 | -4.434% | |
| 2025-09-10 | 112.42 | 112.42 | 110.23 | 110.56 | -1.298% | 2,821 | -2.607% | |
| 2025-09-09 | 111.22 | 112.02 | 111.22 | 112.02 | +0.136% | 1,721 | -3.871% | |
| 2025-09-08 | 111.46 | 111.86 | 111.33 | 111.86 | -0.039% | 5,551 | -3.741% | |
| 2025-09-05 | 111.70 | 111.91 | 111.40 | 111.91 | -0.192% | 6,702 | -3.778% | |
| 2025-09-04 | 111.91 | 112.12 | 111.91 | 112.12 | +0.533% | 2,566 | -3.963% | |
| 2025-09-03 | 111.56 | 111.59 | 111.28 | 111.53 | -0.413% | 1,984 | -3.451% | |
| 2025-09-02 | 110.99 | 111.99 | 110.99 | 111.99 | +0.015% | 2,310 | -3.849% | |
| 2025-08-29 | 112.24 | 112.24 | 111.66 | 111.97 | +0.306% | 8,987 | -3.835% | |
| 2025-08-28 | 111.63 | 111.63 | 111.63 | 111.63 | -0.630% | 448 | -3.540% | |
| 2025-08-27 | 111.95 | 112.34 | 111.95 | 112.34 | +0.618% | 1,487 | -4.148% | |
| 2025-08-26 | 112.44 | 112.44 | 111.45 | 111.65 | -0.542% | 7,659 | -3.556% | |
| 2025-08-25 | 113.28 | 113.28 | 112.26 | 112.26 | -1.323% | 1,117 | -4.079% | |
| 2025-08-22 | 113.38 | 114.07 | 113.38 | 113.76 | +0.337% | 932 | -5.348% | |
| 2025-08-21 | 113.29 | 113.38 | 113.11 | 113.38 | +0.044% | 2,163 | -5.029% | |
| 2025-08-20 | 113.17 | 113.33 | 113.08 | 113.33 | +0.768% | 5,351 | -4.987% | |
| 2025-08-19 | 112.81 | 112.81 | 112.15 | 112.47 | +0.521% | 1,171 | -4.257% | |
| 2025-08-18 | 111.52 | 112.01 | 111.52 | 111.89 | +0.617% | 1,511 | -3.759% | |
| 2025-08-15 | 110.86 | 111.20 | 110.86 | 111.20 | +0.321% | 1,688 | -3.165% | |
| 2025-08-14 | 111.62 | 111.62 | 110.73 | 110.84 | -1.168% | 3,472 | -2.854% | |
| 2025-08-13 | 111.28 | 112.15 | 110.94 | 112.15 | +0.360% | 2,858 | -3.989% | |
| 2025-08-12 | 110.97 | 111.75 | 110.81 | 111.75 | +0.968% | 8,216 | -3.643% | |
| 2025-08-11 | 110.63 | 111.14 | 110.56 | 110.68 | +0.077% | 3,858 | -2.711% | |
| 2025-08-08 | 110.84 | 111.00 | 110.42 | 110.60 | +0.969% | 13,596 | -2.637% | |
| 2025-08-07 | 109.53 | 109.53 | 109.53 | 109.53 | +0.213% | 524 | -1.693% | |
| 2025-08-06 | 107.95 | 109.30 | 107.95 | 109.30 | +2.007% | 8,330 | -1.484% | |
| 2025-08-05 | 107.99 | 107.99 | 107.15 | 107.15 | -1.198% | 3,665 | +0.493% | |
| 2025-08-04 | 109.14 | 109.14 | 108.42 | 108.45 | +0.134% | 25,359 | -0.710% | |
| 2025-08-01 | 108.23 | 108.41 | 107.83 | 108.30 | +0.074% | 1,288 | -0.577% | |
| 2025-07-31 | 108.78 | 108.78 | 108.21 | 108.22 | -0.816% | 1,825 | -0.503% | |
| 2025-07-30 | 109.65 | 110.08 | 109.08 | 109.11 | +0.473% | 4,047 | -1.315% | |
| 2025-07-29 | 108.12 | 108.88 | 108.12 | 108.60 | +0.466% | 3,811 | -0.848% | |
| 2025-07-28 | 108.21 | 108.25 | 108.10 | 108.10 | -0.620% | 811 | -0.387% | |
| 2025-07-25 | 109.32 | 109.32 | 108.60 | 108.77 | +0.217% | 2,165 | -1.005% | |
| 2025-07-24 | 110.35 | 110.35 | 108.54 | 108.54 | -1.422% | 1,925 | -0.789% | |
| 2025-07-23 | 109.81 | 110.33 | 109.81 | 110.10 | +0.702% | 1,378 | -2.200% | |
| 2025-07-22 | 109.36 | 109.40 | 109.19 | 109.33 | +0.408% | 1,312 | -1.513% | |
| 2025-07-21 | 109.36 | 109.55 | 108.86 | 108.89 | -0.351% | 4,726 | -1.111% | |
| 2025-07-18 | 109.84 | 109.84 | 109.27 | 109.27 | -0.331% | 1,170 | -1.458% | |
| 2025-07-17 | 109.19 | 109.64 | 108.70 | 109.64 | +0.722% | 2,121 | -1.784% | |
| 2025-07-16 | 108.65 | 108.94 | 108.48 | 108.85 | +0.443% | 8,814 | -1.075% | |
| 2025-07-15 | 109.52 | 109.52 | 108.37 | 108.37 | -1.104% | 2,884 | -0.637% | |
| 2025-07-14 | 108.92 | 109.58 | 108.92 | 109.58 | +0.339% | 2,775 | -1.734% | |
| 2025-07-11 | 109.90 | 109.90 | 109.13 | 109.21 | -0.631% | 1,524 | -1.401% | |
| 2025-07-10 | 109.59 | 110.09 | 109.59 | 109.90 | +0.186% | 2,030 | -2.023% | |
| 2025-07-09 | 109.12 | 109.70 | 109.12 | 109.70 | -0.118% | 2,011 | -1.841% | |
| 2025-07-08 | 109.81 | 109.83 | 109.70 | 109.83 | -0.768% | 1,812 | -1.958% | |
| 2025-07-07 | 111.09 | 111.09 | 110.43 | 110.68 | -0.626% | 25,876 | -2.710% | |
| 2025-07-03 | 111.01 | 111.38 | 110.96 | 111.38 | +0.249% | 1,588 | -3.319% | |
| 2025-07-02 | 110.13 | 111.10 | 110.13 | 111.10 | -0.018% | 22,107 | -3.078% | |
| 2025-07-01 | 110.68 | 111.24 | 110.68 | 111.12 | +0.398% | 4,420 | -3.096% | |
| 2025-06-30 | 110.50 | 110.68 | 110.04 | 110.68 | +0.127% | 2,190 | -2.711% | |
| 2025-06-27 | 109.97 | 110.54 | 109.74 | 110.54 | +0.968% | 2,430 | -2.587% | |
| 2025-06-26 | 109.25 | 109.86 | 109.13 | 109.48 | +0.321% | 2,171 | -1.644% | |
| 2025-06-25 | 109.72 | 109.72 | 109.13 | 109.13 | -1.525% | 1,068 | -1.329% | |
| 2025-06-24 | 111.05 | 111.14 | 110.82 | 110.82 | -0.180% | 2,343 | -2.833% | |
| 2025-06-23 | 109.98 | 111.06 | 109.98 | 111.02 | +1.065% | 2,694 | -3.008% | |
| 2025-06-20 | 110.24 | 110.24 | 109.85 | 109.85 | +0.347% | 3,517 | -1.975% | |
| 2025-06-18 | 109.93 | 109.96 | 109.44 | 109.47 | +0.091% | 26,640 | -1.635% | |
| 2025-06-17 | 109.76 | 109.84 | 109.00 | 109.37 | -0.410% | 6,086 | -1.545% | |
| 2025-06-16 | 110.48 | 110.48 | 109.61 | 109.82 | +0.863% | 3,966 | -1.949% | |
| 2025-06-13 | 109.00 | 109.61 | 108.88 | 108.88 | -0.892% | 1,876 | -1.102% | |
| 2025-06-12 | 109.05 | 109.86 | 109.05 | 109.86 | +0.604% | 1,362 | -1.984% | |
| 2025-06-11 | 110.17 | 110.17 | 109.10 | 109.20 | -0.383% | 1,973 | -1.392% | |
| 2025-06-10 | 109.76 | 109.91 | 109.45 | 109.62 | +0.060% | 3,649 | -1.770% | |
| 2025-06-09 | 110.82 | 110.82 | 109.39 | 109.55 | -0.900% | 3,211 | -1.711% | |
| 2025-06-06 | 111.10 | 111.10 | 109.93 | 110.55 | +0.591% | 10,517 | -2.596% | |
| 2025-06-05 | 110.04 | 110.19 | 109.53 | 109.90 | -0.741% | 5,612 | -2.020% | |
| 2025-06-04 | 111.80 | 111.80 | 110.72 | 110.72 | -0.646% | 3,254 | -2.746% | |
| 2025-06-03 | 112.40 | 112.40 | 110.58 | 111.44 | -0.969% | 3,489 | -3.374% | |
| 2025-06-02 | 112.16 | 112.53 | 112.16 | 112.53 | +0.545% | 1,742 | -4.310% | |
| 2025-05-30 | 110.87 | 112.13 | 110.87 | 111.92 | +0.838% | 1,992 | -3.788% | |
| 2025-05-29 | 111.05 | 111.11 | 110.69 | 110.99 | +0.190% | 1,982 | -2.982% | |
| 2025-05-28 | 110.90 | 111.02 | 110.76 | 110.78 | -0.479% | 2,121 | -2.798% | |
| 2025-05-27 | 110.96 | 111.39 | 110.61 | 111.31 | +0.928% | 2,150 | -3.264% | |
| 2025-05-23 | 110.10 | 110.38 | 110.10 | 110.29 | +0.327% | 860 | -2.366% | |
| 2025-05-22 | 110.08 | 110.44 | 109.93 | 109.93 | -0.937% | 831 | -2.047% | |
| 2025-05-21 | 111.52 | 111.88 | 110.97 | 110.97 | -1.544% | 1,419 | -2.965% | |
| 2025-05-20 | 112.88 | 112.88 | 112.50 | 112.71 | +0.178% | 2,773 | -4.463% | |
| 2025-05-19 | 112.20 | 112.51 | 112.20 | 112.51 | 0.000% | 1,459 | -4.293% | |
| 2025-05-16 | 111.41 | 112.51 | 111.41 | 112.51 | +1.718% | 3,546 | -4.293% | |
| 2025-05-15 | 108.77 | 110.66 | 108.77 | 110.61 | +2.076% | 7,339 | -2.649% | |
| 2025-05-14 | 108.35 | 108.82 | 108.08 | 108.36 | -0.230% | 9,004 | -0.628% | |
| 2025-05-13 | 109.37 | 109.37 | 108.61 | 108.61 | -0.958% | 12,322 | -0.856% | |
| 2025-05-12 | 111.55 | 111.55 | 108.84 | 109.66 | -0.100% | 34,973 | -1.806% | |
| 2025-05-09 | 109.27 | 109.77 | 109.27 | 109.77 | +0.357% | 4,279 | -1.904% | |
| 2025-05-08 | 109.33 | 110.06 | 109.09 | 109.38 | -0.482% | 3,980 | -1.554% | |
| 2025-05-07 | 109.87 | 110.36 | 109.74 | 109.91 | +0.023% | 30,009 | -2.029% | |
| 2025-05-06 | 110.23 | 110.23 | 109.48 | 109.89 | -0.403% | 6,946 | -2.007% | |
| 2025-05-05 | 110.00 | 110.89 | 109.90 | 110.33 | +0.027% | 2,758 | -2.402% | |
| 2025-05-02 | 109.47 | 110.48 | 109.47 | 110.30 | +1.847% | 3,883 | -2.375% | |
| 2025-05-01 | 108.29 | 109.09 | 108.29 | 108.30 | -0.806% | 3,988 | -0.572% | |
| 2025-04-30 | 108.13 | 109.25 | 108.13 | 109.18 | +0.138% | 1,093 | -1.374% | |
| 2025-04-29 | 108.73 | 109.03 | 108.71 | 109.03 | +1.179% | 1,451 | -1.238% | |
| 2025-04-28 | 108.18 | 108.20 | 107.09 | 107.76 | +0.195% | 3,038 | -0.074% | |
| 2025-04-25 | 106.94 | 107.67 | 106.90 | 107.55 | -0.444% | 2,256 | +0.121% | |
| 2025-04-24 | 108.21 | 108.28 | 108.03 | 108.03 | -0.505% | 1,077 | -0.324% | |
| 2025-04-23 | 109.34 | 109.77 | 108.03 | 108.58 | +0.253% | 3,750 | -0.828% | |
| 2025-04-22 | 107.34 | 108.64 | 107.34 | 108.31 | +2.098% | 2,237 | -0.577% | |
| 2025-04-21 | 108.01 | 108.01 | 105.28 | 106.08 | -1.832% | 2,484 | +1.508% | |
| 2025-04-17 | 107.67 | 108.69 | 107.67 | 108.06 | +1.038% | 1,775 | -0.352% | |
| 2025-04-16 | 107.81 | 107.81 | 106.55 | 106.95 | -0.853% | 974 | +0.683% | |
| 2025-04-15 | 108.20 | 108.32 | 107.87 | 107.87 | 0.000% | 2,043 | -0.176% |