SOCL
Global X Funds Global X Social Media ETF
stockNASDAQETF
Market OpenOct 2, 2026 12:57:35 PM EDT
43.21USD-0.484%(-0.21)4,282
41.82Bid45.71Ask3.89SpreadSOCL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.30 | 43.66 | 43.11 | 43.26 | -0.371% | 4,282 | 0.000% |
| 2026-10-01 | 43.50 | 43.50 | 42.96 | 43.42 | +0.300% | 8,716 | -0.371% |
| 2026-09-30 | 43.52 | 43.91 | 43.29 | 43.29 | -0.227% | 2,918 | -0.072% |
| 2026-09-29 | 43.23 | 43.47 | 43.02 | 43.39 | -0.223% | 5,623 | -0.298% |
| 2026-09-28 | 43.60 | 43.61 | 43.43 | 43.49 | -1.046% | 2,299 | -0.521% |
| 2026-09-25 | 43.91 | 44.03 | 43.91 | 43.95 | -0.161% | 1,195 | -1.561% |
| 2026-09-24 | 44.11 | 44.11 | 43.84 | 44.02 | +0.447% | 1,749 | -1.720% |
| 2026-09-23 | 44.24 | 44.24 | 43.69 | 43.82 | -2.204% | 104,097 | -1.280% |
| 2026-09-22 | 45.19 | 45.35 | 44.70 | 44.81 | -0.294% | 4,777 | -3.456% |
| 2026-09-21 | 43.95 | 44.94 | 43.94 | 44.94 | +3.581% | 2,441 | -3.740% |
| 2026-09-18 | 43.48 | 43.53 | 43.34 | 43.39 | -1.062% | 1,947 | -0.292% |
| 2026-09-17 | 43.83 | 43.93 | 43.70 | 43.85 | +0.061% | 1,811 | -1.352% |
| 2026-09-16 | 44.43 | 44.46 | 43.70 | 43.83 | -1.749% | 10,705 | -1.292% |
| 2026-09-15 | 44.12 | 44.78 | 44.12 | 44.60 | -0.663% | 1,457 | -3.018% |
| 2026-09-14 | 44.14 | 45.01 | 44.14 | 44.90 | +1.683% | 2,890 | -3.661% |
| 2026-09-11 | 44.15 | 44.32 | 43.98 | 44.16 | +1.444% | 15,937 | -2.039% |
| 2026-09-10 | 43.50 | 43.76 | 43.50 | 43.53 | -0.306% | 9,753 | -0.625% |
| 2026-09-09 | 44.35 | 44.35 | 43.66 | 43.66 | -1.379% | 7,333 | -0.929% |
| 2026-09-08 | 44.80 | 44.80 | 44.18 | 44.27 | -1.930% | 3,261 | -2.295% |
| 2026-09-04 | 45.00 | 45.16 | 44.99 | 45.15 | +0.448% | 2,582 | -4.180% |
| 2026-09-03 | 45.01 | 45.05 | 44.86 | 44.95 | +0.481% | 5,976 | -3.751% |
| 2026-09-02 | 44.83 | 44.88 | 44.70 | 44.73 | +1.440% | 2,320 | -3.289% |
| 2026-09-01 | 44.35 | 44.38 | 44.09 | 44.09 | -1.103% | 2,072 | -1.896% |
| 2026-08-31 | 45.17 | 45.17 | 44.41 | 44.59 | -1.356% | 7,313 | -2.978% |
| 2026-08-28 | 45.66 | 45.66 | 45.07 | 45.20 | +1.120% | 107,803 | -4.294% |
| 2026-08-27 | 45.30 | 45.30 | 44.70 | 44.70 | -0.558% | 16,449 | -3.222% |
| 2026-08-26 | 45.17 | 45.28 | 44.95 | 44.95 | -1.457% | 4,575 | -3.762% |
| 2026-08-25 | 44.78 | 45.61 | 44.78 | 45.61 | +1.591% | 2,995 | -5.164% |
| 2026-08-24 | 45.13 | 45.13 | 44.66 | 44.90 | -0.261% | 2,904 | -3.655% |
| 2026-08-21 | 45.17 | 45.17 | 44.82 | 45.02 | +1.291% | 2,480 | -3.906% |
| 2026-08-20 | 44.60 | 44.60 | 44.06 | 44.44 | -0.784% | 6,914 | -2.666% |
| 2026-08-19 | 44.88 | 45.20 | 44.74 | 44.80 | -0.167% | 58,089 | -3.429% |
| 2026-08-18 | 45.23 | 45.23 | 44.75 | 44.87 | -1.881% | 3,810 | -3.591% |
| 2026-08-17 | 46.30 | 46.30 | 45.72 | 45.73 | -2.077% | 7,694 | -5.404% |
| 2026-08-14 | 46.82 | 47.05 | 46.65 | 46.70 | +1.707% | 4,129 | -7.369% |
| 2026-08-13 | 45.22 | 45.95 | 45.22 | 45.92 | +1.134% | 4,168 | -5.787% |
| 2026-08-12 | 45.78 | 45.78 | 45.15 | 45.40 | -1.869% | 2,775 | -4.719% |
| 2026-08-11 | 45.99 | 46.60 | 45.99 | 46.27 | -1.668% | 6,973 | -6.499% |
| 2026-08-10 | 47.05 | 47.27 | 46.76 | 47.05 | +0.271% | 4,168 | -8.058% |
| 2026-08-07 | 46.91 | 47.14 | 46.64 | 46.92 | +1.305% | 8,664 | -7.809% |
| 2026-08-06 | 46.56 | 46.67 | 46.32 | 46.32 | -1.081% | 1,273 | -6.606% |
| 2026-08-05 | 47.65 | 47.76 | 46.81 | 46.82 | -2.438% | 20,085 | -7.615% |
| 2026-08-04 | 47.55 | 48.06 | 47.26 | 47.99 | +2.840% | 6,401 | -9.868% |
| 2026-08-03 | 46.17 | 46.75 | 46.10 | 46.67 | +2.672% | 7,846 | -7.308% |
| 2026-07-31 | 45.58 | 45.58 | 45.11 | 45.45 | -1.584% | 6,056 | -4.831% |
| 2026-07-30 | 45.92 | 46.19 | 45.70 | 46.19 | +0.135% | 6,743 | -6.339% |
| 2026-07-29 | 46.21 | 47.05 | 46.12 | 46.12 | -0.002% | 2,211 | -6.213% |
| 2026-07-28 | 45.56 | 46.20 | 45.56 | 46.13 | +1.068% | 10,837 | -6.214% |
| 2026-07-27 | 44.80 | 45.84 | 44.80 | 45.64 | +3.412% | 5,675 | -5.213% |
| 2026-07-24 | 44.20 | 44.45 | 44.13 | 44.13 | -0.575% | 2,525 | -1.979% |
| 2026-07-23 | 44.73 | 44.96 | 44.07 | 44.39 | -0.766% | 5,724 | -2.542% |
| 2026-07-22 | 45.36 | 45.36 | 44.56 | 44.73 | -3.286% | 5,370 | -3.289% |
| 2026-07-21 | 46.25 | 46.32 | 46.14 | 46.25 | -0.091% | 3,353 | -6.467% |
| 2026-07-20 | 46.28 | 46.79 | 46.22 | 46.29 | +1.181% | 5,656 | -6.552% |
| 2026-07-17 | 45.46 | 45.76 | 45.35 | 45.75 | -1.919% | 2,878 | -5.449% |
| 2026-07-16 | 47.64 | 47.64 | 46.54 | 46.65 | -0.624% | 2,488 | -7.263% |
| 2026-07-15 | 46.88 | 47.00 | 46.86 | 46.94 | +1.387% | 2,453 | -7.842% |
| 2026-07-14 | 46.01 | 46.32 | 46.01 | 46.30 | +0.440% | 2,203 | -6.564% |
| 2026-07-13 | 46.29 | 46.55 | 46.09 | 46.09 | -0.564% | 1,855 | -6.153% |
| 2026-07-10 | 46.68 | 46.84 | 46.27 | 46.36 | +0.091% | 2,469 | -6.682% |
| 2026-07-09 | 45.46 | 46.39 | 45.46 | 46.31 | +0.085% | 5,706 | -6.597% |
| 2026-07-08 | 46.16 | 46.27 | 46.11 | 46.27 | +0.504% | 3,007 | -6.518% |
| 2026-07-07 | 45.95 | 46.51 | 45.95 | 46.04 | -0.361% | 10,101 | -6.047% |
| 2026-07-06 | 45.93 | 46.43 | 45.79 | 46.21 | +2.244% | 8,269 | -6.386% |
| 2026-07-02 | 45.53 | 45.59 | 44.87 | 45.20 | -0.207% | 3,352 | -4.286% |
| 2026-07-01 | 43.77 | 45.55 | 43.77 | 45.29 | +3.379% | 4,404 | -4.484% |
| 2026-06-30 | 43.64 | 43.93 | 43.61 | 43.81 | -0.116% | 4,569 | -1.256% |
| 2026-06-29 | 43.29 | 44.01 | 43.29 | 43.86 | +2.669% | 16,687 | -1.370% |
| 2026-06-26 | 42.52 | 42.83 | 42.39 | 42.72 | +2.417% | 4,857 | +1.261% |
| 2026-06-25 | 41.75 | 41.86 | 41.39 | 41.71 | -1.603% | 6,733 | +3.709% |
| 2026-06-24 | 42.81 | 42.81 | 42.38 | 42.39 | -0.723% | 3,202 | +2.046% |
| 2026-06-23 | 42.62 | 43.31 | 42.06 | 42.70 | -2.556% | 11,613 | +1.309% |
| 2026-06-22 | 44.32 | 44.59 | 43.51 | 43.82 | -2.809% | 16,545 | -1.280% |
| 2026-06-18 | 45.03 | 45.13 | 44.74 | 45.09 | +0.455% | 9,966 | -4.054% |
| 2026-06-17 | 45.91 | 45.91 | 44.88 | 44.88 | -2.262% | 4,608 | -3.617% |
| 2026-06-16 | 46.41 | 46.47 | 45.78 | 45.92 | -2.353% | 28,451 | -5.798% |
| 2026-06-15 | 46.22 | 47.34 | 46.22 | 47.03 | +2.466% | 13,800 | -8.015% |
| 2026-06-12 | 46.39 | 46.73 | 45.85 | 45.90 | -0.372% | 12,265 | -5.746% |
| 2026-06-11 | 45.47 | 46.17 | 44.81 | 46.07 | +0.952% | 12,959 | -6.097% |
| 2026-06-10 | 45.80 | 46.51 | 45.63 | 45.63 | -1.428% | 4,179 | -5.203% |
| 2026-06-09 | 46.80 | 47.13 | 45.77 | 46.29 | -1.027% | 11,979 | -6.557% |
| 2026-06-08 | 46.87 | 47.79 | 46.71 | 46.77 | +1.851% | 5,804 | -7.517% |
| 2026-06-05 | 47.17 | 47.60 | 45.63 | 45.92 | -4.641% | 9,417 | -5.805% |
| 2026-06-04 | 47.13 | 48.42 | 47.13 | 48.16 | +1.872% | 15,585 | -10.177% |
| 2026-06-03 | 48.37 | 48.37 | 47.06 | 47.27 | -2.445% | 6,125 | -8.495% |
| 2026-06-02 | 48.41 | 48.82 | 48.40 | 48.46 | +0.145% | 19,389 | -10.733% |
| 2026-06-01 | 47.59 | 48.52 | 47.42 | 48.39 | +3.376% | 47,395 | -10.604% |
| 2026-05-29 | 46.64 | 47.01 | 46.41 | 46.81 | +1.568% | 26,510 | -7.586% |
| 2026-05-28 | 45.66 | 46.09 | 45.52 | 46.09 | +1.324% | 22,757 | -6.137% |
| 2026-05-27 | 44.73 | 45.60 | 44.73 | 45.48 | +1.055% | 5,224 | -4.894% |
| 2026-05-26 | 44.77 | 45.12 | 44.70 | 45.01 | +1.545% | 5,531 | -3.890% |
| 2026-05-22 | 44.45 | 44.55 | 44.28 | 44.33 | -0.505% | 7,831 | -2.405% |
| 2026-05-21 | 43.96 | 44.77 | 43.54 | 44.55 | -0.538% | 6,926 | -2.898% |
| 2026-05-20 | 44.87 | 44.87 | 44.28 | 44.79 | -0.992% | 7,107 | -3.421% |
| 2026-05-19 | 45.40 | 45.41 | 45.20 | 45.24 | -0.341% | 3,784 | -4.379% |
| 2026-05-18 | 45.38 | 45.72 | 45.22 | 45.40 | -0.226% | 8,811 | -4.706% |
| 2026-05-15 | 45.19 | 45.69 | 45.13 | 45.50 | -1.923% | 1,909 | -4.921% |
| 2026-05-14 | 46.52 | 46.52 | 46.12 | 46.39 | -1.151% | 3,413 | -6.750% |
| 2026-05-13 | 46.14 | 46.94 | 46.14 | 46.93 | +1.969% | 4,346 | -7.823% |
| 2026-05-12 | 46.63 | 46.63 | 45.80 | 46.02 | -1.763% | 3,911 | -6.008% |
| 2026-05-11 | 47.18 | 47.37 | 46.85 | 46.85 | -1.648% | 7,699 | -7.665% |
| 2026-05-08 | 47.55 | 47.69 | 47.40 | 47.63 | +1.239% | 4,166 | -9.187% |
| 2026-05-07 | 47.43 | 47.58 | 47.04 | 47.05 | -0.744% | 4,569 | -8.062% |
| 2026-05-06 | 47.17 | 47.48 | 47.01 | 47.40 | +1.317% | 4,030 | -8.746% |
| 2026-05-05 | 47.36 | 47.36 | 46.68 | 46.79 | +0.340% | 7,965 | -7.544% |
| 2026-05-04 | 46.30 | 47.04 | 46.30 | 46.63 | -0.581% | 12,283 | -7.230% |
| 2026-05-01 | 46.66 | 47.03 | 46.63 | 46.90 | +1.598% | 5,437 | -7.769% |
| 2026-04-30 | 45.49 | 46.16 | 45.12 | 46.16 | +1.350% | 8,863 | -6.295% |
| 2026-04-29 | 45.37 | 45.65 | 45.37 | 45.55 | -0.681% | 7,861 | -5.030% |
| 2026-04-28 | 46.09 | 46.09 | 45.73 | 45.86 | -1.954% | 3,998 | -5.677% |
| 2026-04-27 | 46.33 | 47.04 | 46.33 | 46.78 | +0.595% | 5,704 | -7.520% |
| 2026-04-24 | 45.93 | 46.61 | 45.93 | 46.50 | +1.120% | 2,336 | -6.970% |
| 2026-04-23 | 46.68 | 46.81 | 45.88 | 45.99 | -2.483% | 5,349 | -5.928% |
| 2026-04-22 | 47.07 | 47.47 | 46.96 | 47.16 | +0.892% | 4,620 | -8.264% |
| 2026-04-21 | 47.65 | 47.65 | 46.74 | 46.74 | -2.833% | 3,652 | -7.445% |
| 2026-04-20 | 47.92 | 48.21 | 47.86 | 48.10 | -0.760% | 4,497 | -10.067% |
| 2026-04-17 | 48.06 | 48.58 | 48.06 | 48.47 | +1.659% | 3,124 | -10.751% |
| 2026-04-16 | 47.82 | 47.82 | 47.54 | 47.68 | +1.598% | 3,805 | -9.270% |
| 2026-04-15 | 46.41 | 47.00 | 46.21 | 46.93 | +2.063% | 5,741 | -7.821% |
| 2026-04-14 | 45.46 | 46.03 | 45.46 | 45.98 | +2.417% | 4,416 | -5.919% |
| 2026-04-13 | 43.81 | 44.90 | 43.81 | 44.90 | +1.687% | 8,213 | -3.644% |
| 2026-04-10 | 44.39 | 44.59 | 44.05 | 44.15 | -0.585% | 2,822 | -2.018% |
| 2026-04-09 | 44.27 | 44.52 | 44.04 | 44.41 | -0.918% | 4,905 | -2.592% |
| 2026-04-08 | 45.02 | 45.20 | 44.66 | 44.82 | +3.667% | 27,654 | -3.486% |
| 2026-04-07 | 42.81 | 43.24 | 42.80 | 43.24 | +0.010% | 4,401 | +0.053% |
| 2026-04-06 | 42.75 | 43.34 | 42.75 | 43.23 | +0.927% | 5,359 | +0.062% |
| 2026-04-02 | 42.58 | 43.04 | 42.58 | 42.84 | -1.560% | 2,721 | +0.990% |
| 2026-04-01 | 43.70 | 43.94 | 43.40 | 43.51 | +0.493% | 5,606 | -0.585% |
| 2026-03-31 | 42.33 | 43.30 | 42.23 | 43.30 | +4.244% | 21,324 | -0.096% |
| 2026-03-30 | 41.61 | 42.00 | 41.34 | 41.54 | -0.282% | 12,848 | +4.144% |
| 2026-03-27 | 41.92 | 42.10 | 41.52 | 41.66 | -1.443% | 6,299 | +3.850% |
| 2026-03-26 | 43.12 | 43.40 | 42.27 | 42.27 | -4.666% | 3,097 | +2.352% |
| 2026-03-25 | 44.72 | 44.72 | 44.04 | 44.33 | +0.432% | 20,569 | -2.425% |
| 2026-03-24 | 44.20 | 44.39 | 44.14 | 44.14 | -1.816% | 5,553 | -2.003% |
| 2026-03-23 | 44.70 | 45.38 | 44.70 | 44.96 | +1.693% | 7,626 | -3.783% |
| 2026-03-20 | 44.55 | 44.66 | 44.10 | 44.21 | -2.768% | 3,660 | -2.154% |
| 2026-03-19 | 44.86 | 45.99 | 44.86 | 45.47 | -1.165% | 6,661 | -4.863% |
| 2026-03-18 | 46.71 | 46.87 | 46.01 | 46.01 | -2.572% | 7,479 | -5.971% |
| 2026-03-17 | 47.25 | 47.67 | 47.13 | 47.22 | -0.273% | 4,063 | -8.389% |
| 2026-03-16 | 47.48 | 47.48 | 47.35 | 47.35 | +2.083% | 2,340 | -8.639% |
| 2026-03-13 | 46.98 | 47.18 | 46.15 | 46.38 | -0.124% | 68,633 | -6.736% |
| 2026-03-12 | 47.08 | 47.37 | 46.44 | 46.44 | -2.505% | 13,303 | -6.851% |
| 2026-03-11 | 47.79 | 47.79 | 47.28 | 47.63 | -1.093% | 2,066 | -9.184% |
| 2026-03-10 | 48.10 | 48.67 | 47.51 | 48.16 | +0.706% | 21,834 | -10.177% |
| 2026-03-09 | 47.00 | 48.01 | 46.30 | 47.82 | +1.698% | 13,902 | -9.542% |
| 2026-03-06 | 46.88 | 47.17 | 46.51 | 47.02 | +0.115% | 28,222 | -8.006% |
| 2026-03-05 | 47.05 | 47.40 | 46.55 | 46.97 | -1.672% | 48,289 | -7.901% |
| 2026-03-04 | 47.46 | 48.29 | 47.10 | 47.77 | +0.862% | 4,851 | -9.441% |
| 2026-03-03 | 46.95 | 47.63 | 45.51 | 47.36 | -3.005% | 13,356 | -8.660% |
| 2026-03-02 | 47.85 | 49.09 | 47.85 | 48.83 | -1.013% | 9,082 | -11.404% |
| 2026-02-27 | 49.07 | 49.50 | 48.84 | 49.33 | -0.243% | 9,340 | -12.302% |
| 2026-02-26 | 49.29 | 49.50 | 49.18 | 49.45 | -0.077% | 5,661 | -12.514% |
| 2026-02-25 | 49.33 | 49.48 | 49.33 | 49.48 | +0.699% | 2,210 | -12.582% |
| 2026-02-24 | 49.02 | 49.29 | 48.77 | 49.14 | -0.262% | 9,430 | -11.971% |
| 2026-02-23 | 50.24 | 50.24 | 49.16 | 49.27 | -2.131% | 4,580 | -12.201% |
| 2026-02-20 | 49.60 | 50.34 | 49.60 | 50.34 | +1.163% | 1,659 | -14.072% |
| 2026-02-19 | 49.20 | 49.92 | 49.20 | 49.76 | -0.222% | 3,798 | -13.072% |
| 2026-02-18 | 49.43 | 50.13 | 49.43 | 49.88 | +1.034% | 5,722 | -13.265% |
| 2026-02-17 | 49.37 | 49.73 | 48.79 | 49.36 | -0.264% | 58,629 | -12.368% |
| 2026-02-13 | 49.13 | 49.65 | 49.08 | 49.49 | -0.632% | 10,282 | -12.599% |
| 2026-02-12 | 50.62 | 50.76 | 49.76 | 49.81 | -3.511% | 10,235 | -13.152% |
| 2026-02-11 | 52.54 | 52.54 | 51.42 | 51.62 | -1.145% | 3,632 | -16.201% |
| 2026-02-10 | 51.98 | 52.44 | 51.18 | 52.22 | +1.134% | 8,654 | -17.161% |
| 2026-02-09 | 51.22 | 51.75 | 51.22 | 51.63 | +0.220% | 7,643 | -16.222% |
| 2026-02-06 | 51.49 | 51.60 | 51.11 | 51.52 | +0.712% | 4,101 | -16.038% |
| 2026-02-05 | 51.22 | 51.74 | 50.98 | 51.16 | -0.828% | 12,998 | -15.440% |
| 2026-02-04 | 53.05 | 53.19 | 51.13 | 51.59 | -3.763% | 54,919 | -16.141% |
| 2026-02-03 | 54.89 | 54.89 | 53.12 | 53.60 | -3.220% | 47,231 | -19.296% |
| 2026-02-02 | 55.34 | 55.93 | 55.34 | 55.39 | -0.921% | 18,128 | -21.894% |
| 2026-01-30 | 56.40 | 56.40 | 55.86 | 55.90 | -3.330% | 2,543 | -22.614% |
| 2026-01-29 | 58.48 | 58.48 | 57.34 | 57.83 | +0.549% | 3,556 | -25.191% |
| 2026-01-28 | 57.78 | 57.78 | 57.34 | 57.51 | -0.009% | 7,766 | -24.780% |
| 2026-01-27 | 57.71 | 57.71 | 57.32 | 57.52 | -0.255% | 1,905 | -24.787% |
| 2026-01-26 | 57.66 | 57.93 | 57.66 | 57.66 | -0.204% | 3,817 | -24.978% |
| 2026-01-23 | 57.03 | 57.87 | 57.03 | 57.78 | +2.447% | 8,632 | -25.132% |
| 2026-01-22 | 56.50 | 56.65 | 56.31 | 56.40 | +1.313% | 9,964 | -23.300% |
| 2026-01-21 | 55.83 | 55.92 | 55.18 | 55.67 | +0.850% | 9,210 | -22.293% |
| 2026-01-20 | 56.10 | 56.10 | 55.03 | 55.20 | -2.090% | 6,212 | -21.632% |
| 2026-01-16 | 56.76 | 56.76 | 56.31 | 56.38 | -0.900% | 8,618 | -23.270% |
| 2026-01-15 | 57.35 | 57.35 | 56.85 | 56.89 | -2.322% | 10,224 | -23.961% |
| 2026-01-14 | 59.06 | 59.06 | 58.02 | 58.24 | -0.082% | 4,036 | -25.727% |
| 2026-01-13 | 58.25 | 58.41 | 57.93 | 58.29 | -0.400% | 7,254 | -25.788% |
| 2026-01-12 | 57.87 | 58.79 | 57.87 | 58.52 | +1.897% | 4,584 | -26.085% |
| 2026-01-09 | 57.55 | 57.59 | 57.33 | 57.44 | +0.238% | 3,912 | -24.683% |
| 2026-01-08 | 57.16 | 57.30 | 57.10 | 57.30 | -0.453% | 4,358 | -24.503% |
| 2026-01-07 | 57.67 | 57.77 | 57.37 | 57.56 | -1.455% | 102,102 | -24.846% |
| 2026-01-06 | 58.08 | 58.41 | 58.08 | 58.41 | +1.096% | 12,805 | -25.939% |
| 2026-01-05 | 57.34 | 57.94 | 57.34 | 57.78 | +1.795% | 7,410 | -25.127% |
| 2026-01-02 | 56.35 | 56.86 | 56.21 | 56.76 | +2.798% | 17,184 | -23.783% |
| 2025-12-31 | 55.14 | 55.41 | 54.87 | 55.21 | -0.589% | 62,707 | -21.651% |
| 2025-12-30 | 55.64 | 55.64 | 55.38 | 55.54 | +0.370% | 61,746 | -22.112% |
| 2025-12-29 | 54.69 | 55.44 | 54.69 | 55.34 | +0.554% | 7,028 | -21.824% |
| 2025-12-26 | 55.11 | 55.11 | 54.81 | 55.03 | -0.239% | 16,995 | -21.390% |
| 2025-12-24 | 54.89 | 55.26 | 54.88 | 55.16 | +0.495% | 2,307 | -21.578% |
| 2025-12-23 | 54.76 | 54.89 | 54.76 | 54.89 | -0.705% | 1,181 | -21.190% |
| 2025-12-22 | 55.25 | 55.56 | 55.10 | 55.28 | +0.265% | 11,164 | -21.746% |
| 2025-12-19 | 55.06 | 55.34 | 54.99 | 55.13 | +1.178% | 3,238 | -21.539% |
| 2025-12-18 | 54.57 | 55.02 | 54.47 | 54.49 | +1.555% | 4,130 | -20.614% |
| 2025-12-17 | 54.58 | 54.58 | 53.60 | 53.66 | -0.699% | 3,979 | -19.380% |
| 2025-12-16 | 53.77 | 54.09 | 53.68 | 54.03 | -0.188% | 52,652 | -19.943% |
| 2025-12-15 | 54.81 | 54.81 | 54.14 | 54.14 | -1.084% | 2,632 | -20.093% |
| 2025-12-12 | 54.87 | 55.20 | 54.64 | 54.73 | -1.246% | 4,727 | -20.959% |
| 2025-12-11 | 55.53 | 55.66 | 55.41 | 55.42 | -1.046% | 2,726 | -21.944% |
| 2025-12-10 | 55.79 | 56.12 | 55.55 | 56.01 | +0.433% | 2,467 | -22.761% |
| 2025-12-09 | 55.56 | 55.77 | 55.56 | 55.77 | -0.323% | 1,631 | -22.426% |
| 2025-12-08 | 55.96 | 55.98 | 55.77 | 55.95 | -0.511% | 5,648 | -22.677% |
| 2025-12-05 | 56.30 | 56.35 | 56.05 | 56.23 | +1.605% | 4,322 | -23.072% |
| 2025-12-04 | 55.57 | 55.57 | 55.17 | 55.34 | +0.189% | 5,102 | -21.837% |
| 2025-12-03 | 55.41 | 55.41 | 55.12 | 55.24 | -0.453% | 17,815 | -21.689% |
| 2025-12-02 | 55.51 | 55.51 | 55.11 | 55.49 | -0.218% | 4,870 | -22.044% |
| 2025-12-01 | 55.41 | 55.69 | 55.25 | 55.61 | +0.318% | 2,303 | -22.214% |
| 2025-11-28 | 55.06 | 55.57 | 55.00 | 55.44 | +0.066% | 7,061 | -21.967% |
| 2025-11-26 | 55.63 | 55.70 | 55.29 | 55.40 | -0.521% | 4,327 | -21.915% |
| 2025-11-25 | 55.25 | 55.69 | 55.25 | 55.69 | +1.448% | 3,956 | -22.322% |
| 2025-11-24 | 54.25 | 54.90 | 54.25 | 54.90 | +3.052% | 3,541 | -21.197% |
| 2025-11-21 | 52.97 | 53.61 | 52.44 | 53.27 | +1.817% | 4,141 | -18.792% |
| 2025-11-20 | 54.25 | 54.25 | 52.25 | 52.32 | -1.851% | 3,918 | -17.316% |
| 2025-11-19 | 53.52 | 53.74 | 53.20 | 53.30 | -0.676% | 4,142 | -18.846% |
| 2025-11-18 | 53.14 | 53.88 | 52.60 | 53.67 | -0.443% | 13,232 | -19.395% |
| 2025-11-17 | 54.62 | 54.83 | 53.73 | 53.91 | -1.621% | 37,329 | -19.752% |
| 2025-11-14 | 54.69 | 55.39 | 54.57 | 54.80 | -0.872% | 10,835 | -21.053% |
| 2025-11-13 | 56.02 | 56.18 | 55.13 | 55.28 | -2.449% | 2,992 | -21.742% |
| 2025-11-12 | 56.85 | 56.85 | 56.35 | 56.66 | -0.788% | 5,575 | -23.659% |
| 2025-11-11 | 57.05 | 57.18 | 56.98 | 57.12 | +0.118% | 5,031 | -24.260% |
| 2025-11-10 | 56.55 | 57.13 | 56.55 | 57.05 | +2.456% | 2,357 | -24.170% |
| 2025-11-07 | 55.12 | 55.83 | 54.71 | 55.68 | -0.625% | 9,787 | -22.308% |
| 2025-11-06 | 56.22 | 56.61 | 56.02 | 56.03 | -1.389% | 35,222 | -22.793% |
| 2025-11-05 | 56.61 | 57.14 | 56.61 | 56.82 | +0.150% | 3,224 | -23.866% |
| 2025-11-04 | 57.62 | 57.62 | 56.69 | 56.73 | -2.296% | 15,699 | -23.752% |
| 2025-11-03 | 58.36 | 58.36 | 58.00 | 58.07 | +0.129% | 3,324 | -25.502% |
| 2025-10-31 | 57.98 | 58.46 | 57.94 | 57.99 | +0.829% | 2,489 | -25.406% |
| 2025-10-30 | 58.23 | 58.23 | 57.52 | 57.52 | -3.772% | 5,413 | -24.788% |
| 2025-10-29 | 59.55 | 60.05 | 59.40 | 59.77 | +0.647% | 10,358 | -27.624% |
| 2025-10-28 | 59.60 | 59.71 | 59.27 | 59.39 | -0.502% | 3,873 | -27.156% |
| 2025-10-27 | 59.56 | 59.73 | 59.56 | 59.69 | +2.043% | 3,171 | -27.521% |
| 2025-10-24 | 58.41 | 58.61 | 58.41 | 58.49 | +1.229% | 4,637 | -26.041% |
| 2025-10-23 | 57.95 | 57.95 | 57.65 | 57.78 | +0.447% | 2,914 | -25.132% |
| 2025-10-22 | 58.09 | 58.12 | 57.05 | 57.52 | -1.283% | 6,318 | -24.797% |
| 2025-10-21 | 58.13 | 58.44 | 58.13 | 58.27 | -0.068% | 20,719 | -25.762% |
| 2025-10-20 | 57.98 | 58.39 | 57.89 | 58.31 | +1.726% | 5,979 | -25.812% |
| 2025-10-17 | 56.58 | 57.37 | 56.57 | 57.32 | -0.632% | 19,407 | -24.532% |
| 2025-10-16 | 58.15 | 58.26 | 57.34 | 57.69 | -0.484% | 18,147 | -25.008% |
| 2025-10-15 | 58.20 | 58.36 | 57.75 | 57.97 | +0.707% | 2,739 | -25.372% |
| 2025-10-14 | 57.42 | 58.17 | 57.42 | 57.56 | -1.735% | 3,891 | -24.844% |
| 2025-10-13 | 57.87 | 58.64 | 57.87 | 58.58 | +2.047% | 19,054 | -26.148% |
| 2025-10-10 | 59.36 | 59.95 | 57.22 | 57.40 | -4.206% | 24,637 | -24.636% |
| 2025-10-09 | 60.17 | 60.39 | 59.59 | 59.92 | -0.083% | 14,009 | -27.806% |
| 2025-10-08 | 59.83 | 60.25 | 59.62 | 59.97 | +0.335% | 9,348 | -27.866% |
| 2025-10-07 | 60.70 | 60.70 | 59.74 | 59.77 | -1.646% | 13,341 | -27.624% |
| 2025-10-06 | 60.56 | 60.87 | 60.15 | 60.77 | +0.347% | 5,786 | -28.815% |
| 2025-10-03 | 60.63 | 60.90 | 60.42 | 60.56 | -0.050% | 4,923 | -28.568% |
| 2025-10-02 | 60.94 | 60.94 | 60.27 | 60.59 | +1.101% | 6,641 | -28.604% |
| 2025-10-01 | 60.28 | 60.36 | 59.86 | 59.93 | -1.354% | 14,229 | -27.818% |
| 2025-09-30 | 61.55 | 61.55 | 60.34 | 60.75 | -0.942% | 6,275 | -28.795% |
| 2025-09-29 | 61.44 | 61.88 | 61.21 | 61.33 | +1.809% | 12,341 | -29.465% |
| 2025-09-26 | 60.20 | 60.24 | 59.77 | 60.24 | -0.401% | 8,320 | -28.189% |
| 2025-09-25 | 59.97 | 60.62 | 58.93 | 60.48 | +1.193% | 7,226 | -28.477% |
| 2025-09-24 | 60.34 | 60.34 | 59.77 | 59.77 | -0.731% | 3,161 | -27.624% |
| 2025-09-23 | 61.30 | 61.30 | 60.01 | 60.21 | -2.352% | 9,001 | -28.153% |
| 2025-09-22 | 62.52 | 62.58 | 61.66 | 61.66 | -0.500% | 6,869 | -29.843% |
| 2025-09-19 | 62.22 | 62.22 | 61.91 | 61.97 | -0.943% | 17,009 | -30.194% |
| 2025-09-18 | 63.93 | 63.93 | 62.56 | 62.56 | -0.105% | 7,550 | -30.852% |
| 2025-09-17 | 62.31 | 62.81 | 61.94 | 62.63 | +1.237% | 6,731 | -30.924% |
| 2025-09-16 | 61.28 | 61.86 | 61.05 | 61.86 | +0.684% | 7,551 | -30.070% |
| 2025-09-15 | 61.06 | 61.47 | 60.95 | 61.44 | +1.636% | 22,874 | -29.592% |
| 2025-09-12 | 60.64 | 60.64 | 60.15 | 60.45 | +0.584% | 4,539 | -28.440% |
| 2025-09-11 | 59.79 | 60.19 | 59.61 | 60.10 | +1.034% | 6,205 | -28.022% |
| 2025-09-10 | 59.76 | 59.76 | 59.38 | 59.48 | +0.008% | 7,358 | -27.278% |
| 2025-09-09 | 58.26 | 59.48 | 58.26 | 59.48 | +1.329% | 28,413 | -27.272% |
| 2025-09-08 | 59.00 | 59.00 | 58.60 | 58.70 | +0.034% | 50,024 | -26.305% |
| 2025-09-05 | 57.25 | 58.68 | 57.25 | 58.68 | +2.266% | 65,134 | -26.280% |
| 2025-09-04 | 57.52 | 57.52 | 56.90 | 57.38 | +0.138% | 2,611 | -24.610% |
| 2025-09-03 | 57.52 | 57.52 | 57.20 | 57.30 | +0.687% | 3,221 | -24.506% |
| 2025-09-02 | 56.31 | 56.91 | 56.20 | 56.91 | -1.009% | 30,323 | -23.987% |
| 2025-08-29 | 57.64 | 57.83 | 57.13 | 57.49 | -0.845% | 18,991 | -24.754% |
| 2025-08-28 | 57.54 | 58.06 | 57.54 | 57.98 | +1.257% | 6,225 | -25.390% |
| 2025-08-27 | 57.53 | 57.60 | 57.20 | 57.26 | -1.632% | 6,080 | -24.452% |
| 2025-08-26 | 58.83 | 58.83 | 57.36 | 58.21 | +0.103% | 4,412 | -25.684% |
| 2025-08-25 | 58.24 | 58.56 | 57.51 | 58.15 | +0.180% | 6,849 | -25.608% |
| 2025-08-22 | 57.34 | 58.22 | 56.93 | 58.05 | +2.228% | 12,876 | -25.474% |
| 2025-08-21 | 56.62 | 56.95 | 56.59 | 56.78 | -0.316% | 17,545 | -23.813% |
| 2025-08-20 | 57.07 | 57.07 | 56.22 | 56.96 | -0.865% | 6,458 | -24.054% |
| 2025-08-19 | 58.13 | 58.13 | 57.25 | 57.46 | -1.812% | 8,126 | -24.711% |
| 2025-08-18 | 59.99 | 59.99 | 58.40 | 58.52 | -0.565% | 22,307 | -26.076% |
| 2025-08-15 | 58.67 | 58.85 | 56.17 | 58.85 | +1.162% | 9,603 | -26.493% |
| 2025-08-14 | 57.45 | 58.37 | 57.45 | 58.17 | -0.523% | 14,537 | -25.639% |
| 2025-08-13 | 56.63 | 58.48 | 56.63 | 58.48 | +2.723% | 33,431 | -26.028% |
| 2025-08-12 | 56.75 | 56.97 | 56.75 | 56.93 | +1.092% | 4,038 | -24.014% |
| 2025-08-11 | 56.66 | 56.79 | 56.29 | 56.31 | -0.547% | 23,040 | -23.184% |
| 2025-08-08 | 56.59 | 56.80 | 56.34 | 56.63 | -0.701% | 7,675 | -23.605% |
| 2025-08-07 | 58.00 | 58.03 | 56.55 | 57.02 | +0.184% | 40,491 | -24.140% |
| 2025-08-06 | 55.55 | 56.97 | 55.55 | 56.92 | +1.299% | 5,091 | -24.001% |
| 2025-08-05 | 56.30 | 56.30 | 55.32 | 56.19 | +0.196% | 48,902 | -23.013% |
| 2025-08-04 | 55.51 | 56.19 | 55.02 | 56.08 | +3.466% | 11,176 | -22.862% |
| 2025-08-01 | 54.01 | 54.64 | 53.91 | 54.20 | -1.559% | 67,989 | -20.189% |
| 2025-07-31 | 55.10 | 55.58 | 54.66 | 55.06 | +2.743% | 5,980 | -21.433% |
| 2025-07-30 | 53.85 | 53.94 | 53.42 | 53.59 | -0.261% | 11,187 | -19.278% |
| 2025-07-29 | 54.40 | 54.40 | 53.73 | 53.73 | -1.068% | 5,236 | -19.488% |
| 2025-07-28 | 54.59 | 54.78 | 54.20 | 54.31 | -0.338% | 15,351 | -20.348% |
| 2025-07-25 | 54.45 | 54.52 | 54.33 | 54.49 | -0.594% | 2,934 | -20.618% |
| 2025-07-24 | 54.82 | 54.84 | 54.76 | 54.82 | -0.850% | 2,477 | -21.089% |
| 2025-07-23 | 55.18 | 55.32 | 55.01 | 55.29 | +1.014% | 6,043 | -21.760% |
| 2025-07-22 | 54.60 | 54.84 | 53.97 | 54.73 | +0.238% | 4,984 | -20.967% |
| 2025-07-21 | 54.52 | 54.90 | 54.52 | 54.60 | +0.921% | 7,273 | -20.779% |
| 2025-07-18 | 54.36 | 54.36 | 53.94 | 54.11 | +0.211% | 3,313 | -20.049% |
| 2025-07-17 | 53.73 | 54.00 | 53.73 | 53.99 | +0.527% | 1,471 | -19.880% |
| 2025-07-16 | 53.36 | 53.71 | 53.20 | 53.71 | -0.186% | 3,801 | -19.458% |
| 2025-07-15 | 53.96 | 53.96 | 53.67 | 53.81 | +0.730% | 3,170 | -19.608% |
| 2025-07-14 | 53.09 | 53.42 | 53.08 | 53.42 | +1.366% | 4,748 | -19.021% |
| 2025-07-11 | 52.97 | 52.97 | 52.69 | 52.70 | -0.921% | 5,344 | -17.915% |
| 2025-07-10 | 53.23 | 53.48 | 53.19 | 53.19 | -0.524% | 6,216 | -18.671% |
| 2025-07-09 | 53.53 | 54.11 | 53.21 | 53.47 | -0.243% | 5,706 | -19.097% |
| 2025-07-08 | 53.85 | 53.85 | 53.52 | 53.60 | +0.187% | 2,861 | -19.293% |
| 2025-07-07 | 53.16 | 53.68 | 53.16 | 53.50 | +0.526% | 5,225 | -19.142% |
| 2025-07-03 | 53.01 | 53.28 | 52.58 | 53.22 | +0.472% | 3,156 | -18.717% |
| 2025-07-02 | 52.80 | 53.29 | 52.04 | 52.97 | -1.046% | 17,097 | -18.333% |
| 2025-07-01 | 53.46 | 54.29 | 52.94 | 53.53 | +0.187% | 97,057 | -19.188% |
| 2025-06-30 | 53.54 | 53.82 | 53.43 | 53.43 | +1.117% | 9,476 | -19.036% |
| 2025-06-27 | 52.93 | 53.06 | 52.42 | 52.84 | -0.113% | 17,283 | -18.132% |
| 2025-06-26 | 52.82 | 53.03 | 52.46 | 52.90 | -0.862% | 3,390 | -18.225% |
| 2025-06-25 | 53.62 | 53.69 | 53.25 | 53.36 | -0.910% | 7,781 | -18.930% |
| 2025-06-24 | 52.97 | 53.85 | 52.97 | 53.85 | +2.983% | 10,437 | -19.668% |
| 2025-06-23 | 51.77 | 52.29 | 51.77 | 52.29 | +1.337% | 15,941 | -17.271% |
| 2025-06-20 | 52.23 | 52.31 | 51.51 | 51.60 | +0.722% | 14,280 | -16.165% |
| 2025-06-18 | 50.46 | 51.54 | 50.46 | 51.23 | +1.808% | 11,208 | -15.559% |
| 2025-06-17 | 50.88 | 51.08 | 50.05 | 50.32 | -0.984% | 11,233 | -14.032% |
| 2025-06-16 | 50.40 | 50.90 | 50.40 | 50.82 | +2.625% | 18,845 | -14.878% |
| 2025-06-13 | 49.09 | 49.69 | 49.09 | 49.52 | -1.256% | 2,814 | -12.644% |
| 2025-06-12 | 50.07 | 50.15 | 49.86 | 50.15 | -0.040% | 42,070 | -13.741% |
| 2025-06-11 | 50.44 | 50.65 | 49.99 | 50.17 | +0.380% | 3,748 | -13.775% |
| 2025-06-10 | 50.13 | 50.13 | 49.88 | 49.98 | -0.676% | 2,595 | -13.448% |
| 2025-06-09 | 50.00 | 50.36 | 50.00 | 50.32 | +2.028% | 7,409 | -14.032% |
| 2025-06-06 | 48.98 | 49.32 | 48.77 | 49.32 | +1.523% | 5,637 | -12.289% |
| 2025-06-05 | 48.55 | 48.72 | 48.51 | 48.58 | +0.663% | 2,566 | -10.953% |
| 2025-06-04 | 47.88 | 48.28 | 47.88 | 48.26 | +1.836% | 3,140 | -10.363% |
| 2025-06-03 | 47.18 | 47.45 | 47.18 | 47.39 | +0.084% | 4,799 | -8.717% |
| 2025-06-02 | 46.60 | 47.35 | 46.60 | 47.35 | +1.675% | 2,534 | -8.640% |
| 2025-05-30 | 46.59 | 46.59 | 46.08 | 46.57 | -0.619% | 2,280 | -7.110% |
| 2025-05-29 | 47.38 | 47.38 | 46.86 | 46.86 | +1.210% | 2,993 | -7.685% |
| 2025-05-28 | 47.07 | 47.09 | 46.30 | 46.30 | -1.258% | 2,802 | -6.568% |
| 2025-05-27 | 46.58 | 46.95 | 46.40 | 46.89 | +1.846% | 9,883 | -7.744% |
| 2025-05-23 | 45.69 | 46.17 | 45.69 | 46.04 | +0.109% | 7,729 | -6.041% |
| 2025-05-22 | 46.02 | 46.14 | 45.87 | 45.99 | -0.648% | 2,642 | -5.938% |
| 2025-05-21 | 46.80 | 46.80 | 46.16 | 46.29 | -0.644% | 1,715 | -6.548% |
| 2025-05-20 | 46.52 | 46.77 | 46.44 | 46.59 | -0.278% | 2,161 | -7.150% |
| 2025-05-19 | 45.92 | 46.72 | 45.92 | 46.72 | -0.043% | 6,252 | -7.408% |
| 2025-05-16 | 46.93 | 46.93 | 46.58 | 46.74 | -0.128% | 2,440 | -7.448% |
| 2025-05-15 | 47.33 | 47.33 | 46.54 | 46.80 | -0.847% | 10,761 | -7.566% |
| 2025-05-14 | 47.08 | 47.55 | 47.06 | 47.20 | +2.253% | 5,089 | -8.350% |
| 2025-05-13 | 45.79 | 46.28 | 45.79 | 46.16 | +0.195% | 3,993 | -6.285% |
| 2025-05-12 | 45.78 | 46.73 | 45.53 | 46.07 | +4.800% | 8,284 | -6.102% |
| 2025-05-09 | 44.55 | 45.15 | 43.96 | 43.96 | -0.846% | 4,815 | -1.595% |
| 2025-05-08 | 44.39 | 44.49 | 44.34 | 44.34 | +0.945% | 2,468 | -2.427% |
| 2025-05-07 | 44.94 | 44.94 | 43.83 | 43.92 | -2.117% | 6,382 | -1.505% |
| 2025-05-06 | 45.01 | 45.01 | 44.72 | 44.87 | -0.444% | 8,365 | -3.591% |
| 2025-05-05 | 44.74 | 45.16 | 44.70 | 45.07 | +0.044% | 4,278 | -4.018% |
| 2025-05-02 | 44.74 | 45.26 | 44.28 | 45.05 | +3.373% | 6,006 | -3.976% |
| 2025-05-01 | 43.94 | 43.94 | 43.42 | 43.58 | +0.438% | 12,964 | -0.737% |
| 2025-04-30 | 42.43 | 43.39 | 42.43 | 43.39 | -0.504% | 4,944 | -0.302% |
| 2025-04-29 | 43.70 | 43.70 | 43.19 | 43.61 | +0.069% | 5,229 | -0.805% |
| 2025-04-28 | 42.27 | 43.58 | 42.27 | 43.58 | +0.138% | 7,589 | -0.737% |
| 2025-04-25 | 42.81 | 43.52 | 42.81 | 43.52 | +0.346% | 5,079 | -0.600% |
| 2025-04-24 | 42.56 | 43.37 | 42.56 | 43.37 | +1.808% | 4,309 | -0.256% |
| 2025-04-23 | 42.73 | 43.11 | 42.32 | 42.60 | +3.298% | 22,763 | +1.547% |
| 2025-04-22 | 40.63 | 41.68 | 40.63 | 41.24 | +3.722% | 6,309 | +4.895% |
| 2025-04-21 | 40.29 | 41.01 | 39.76 | 39.76 | -2.069% | 6,074 | +8.800% |
| 2025-04-17 | 40.88 | 40.91 | 40.45 | 40.60 | +0.757% | 6,362 | +6.549% |
| 2025-04-16 | 40.76 | 40.89 | 39.82 | 40.30 | -2.599% | 6,317 | +7.356% |
| 2025-04-15 | 41.40 | 41.40 | 40.86 | 41.37 | +0.048% | 3,946 | +4.566% |
| 2025-04-14 | 41.78 | 41.78 | 41.05 | 41.35 | 0.000% | 12,995 | +4.616% |