SUPP
TCW Transform Supply Chain ETF
stockNASDAQETF
At CloseOct 2, 2026
80.80USD+1.930%(+1.53)32
SUPP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 80.80 | 80.80 | 80.80 | 80.80 | +1.930% | 32 | 0.000% |
| 2026-10-01 | 79.27 | 79.27 | 79.27 | 79.27 | +0.673% | 95 | +1.930% |
| 2026-09-30 | 78.74 | 78.74 | 78.74 | 78.74 | -0.179% | 17 | +2.616% |
| 2026-09-29 | 78.76 | 78.88 | 78.73 | 78.88 | +0.661% | 862 | +2.432% |
| 2026-09-28 | 78.36 | 78.36 | 78.36 | 78.36 | -0.453% | 28 | +3.108% |
| 2026-09-25 | 78.72 | 78.72 | 78.72 | 78.72 | +0.751% | 24 | +2.642% |
| 2026-09-24 | 78.13 | 78.13 | 78.13 | 78.13 | -0.316% | 26 | +3.412% |
| 2026-09-23 | 78.38 | 78.38 | 78.38 | 78.38 | -0.740% | 53 | +3.085% |
| 2026-09-22 | 78.53 | 78.96 | 78.53 | 78.96 | +0.758% | 142 | +2.322% |
| 2026-09-21 | 78.37 | 78.37 | 78.37 | 78.37 | +1.406% | 39 | +3.098% |
| 2026-09-18 | 76.98 | 77.28 | 76.98 | 77.28 | +1.101% | 2,104 | +4.547% |
| 2026-09-17 | 76.44 | 76.44 | 76.44 | 76.44 | +1.649% | 48 | +5.698% |
| 2026-09-16 | 75.20 | 75.20 | 75.20 | 75.20 | +0.277% | 55 | +7.441% |
| 2026-09-15 | 74.99 | 74.99 | 74.99 | 74.99 | -0.376% | 22 | +7.738% |
| 2026-09-14 | 75.28 | 75.28 | 75.28 | 75.28 | -3.719% | 27 | +7.332% |
| 2026-09-11 | 78.19 | 78.19 | 78.19 | 78.19 | +1.506% | 96 | +3.340% |
| 2026-09-10 | 77.03 | 77.03 | 77.03 | 77.03 | -1.673% | 25 | +4.896% |
| 2026-09-09 | 78.34 | 78.34 | 78.34 | 78.34 | -1.388% | 149 | +3.141% |
| 2026-09-08 | 79.44 | 79.44 | 79.44 | 79.44 | +0.086% | 75 | +1.710% |
| 2026-09-04 | 79.37 | 79.37 | 79.37 | 79.37 | +1.681% | 78 | +1.798% |
| 2026-09-03 | 77.61 | 78.06 | 77.61 | 78.06 | +0.971% | 467 | +3.509% |
| 2026-09-02 | 76.96 | 77.31 | 76.96 | 77.31 | +0.344% | 2,525 | +4.514% |
| 2026-09-01 | 77.04 | 77.04 | 77.04 | 77.04 | -2.096% | 41 | +4.875% |
| 2026-08-31 | 78.54 | 78.69 | 78.54 | 78.69 | -0.366% | 573 | +2.676% |
| 2026-08-28 | 78.98 | 78.98 | 78.98 | 78.98 | -1.698% | 84 | +2.300% |
| 2026-08-27 | 80.34 | 80.34 | 80.34 | 80.34 | +0.812% | 76 | +0.563% |
| 2026-08-26 | 79.70 | 79.70 | 79.70 | 79.70 | +0.547% | 43 | +1.380% |
| 2026-08-25 | 79.26 | 79.26 | 79.26 | 79.26 | +0.492% | 360 | +1.934% |
| 2026-08-24 | 78.88 | 78.88 | 78.88 | 78.88 | -1.598% | 121 | +2.435% |
| 2026-08-21 | 80.16 | 80.16 | 80.16 | 80.16 | +0.659% | 31 | +0.798% |
| 2026-08-20 | 79.63 | 79.63 | 79.63 | 79.63 | -0.993% | 122 | +1.462% |
| 2026-08-19 | 80.43 | 80.43 | 80.43 | 80.43 | -1.450% | 22 | +0.455% |
| 2026-08-18 | 81.61 | 81.61 | 81.61 | 81.61 | -3.075% | 257 | -1.002% |
| 2026-08-17 | 84.07 | 84.20 | 84.07 | 84.20 | +0.283% | 535 | -4.046% |
| 2026-08-14 | 83.97 | 83.97 | 83.97 | 83.97 | +0.303% | 19 | -3.774% |
| 2026-08-13 | 83.71 | 83.71 | 83.71 | 83.71 | +0.776% | 303 | -3.482% |
| 2026-08-12 | 83.07 | 83.07 | 83.07 | 83.07 | +0.250% | 31 | -2.734% |
| 2026-08-11 | 82.86 | 82.86 | 82.86 | 82.86 | +0.208% | 258 | -2.490% |
| 2026-08-10 | 82.69 | 82.69 | 82.69 | 82.69 | -0.954% | 125 | -2.288% |
| 2026-08-07 | 83.48 | 83.48 | 83.48 | 83.48 | +0.699% | 145 | -3.219% |
| 2026-08-06 | 82.91 | 82.91 | 82.91 | 82.91 | -0.914% | 250 | -2.543% |
| 2026-08-05 | 83.67 | 83.67 | 83.67 | 83.67 | -0.455% | 36 | -3.434% |
| 2026-08-04 | 84.06 | 84.06 | 84.05 | 84.05 | +3.035% | 348 | -3.873% |
| 2026-08-03 | 81.58 | 81.58 | 81.58 | 81.58 | +2.613% | 66 | -0.956% |
| 2026-07-31 | 79.50 | 79.50 | 79.50 | 79.50 | +1.936% | 47 | +1.632% |
| 2026-07-30 | 77.99 | 77.99 | 77.99 | 77.99 | +3.040% | 89 | +3.600% |
| 2026-07-29 | 75.74 | 75.74 | 75.69 | 75.69 | -3.560% | 224 | +6.750% |
| 2026-07-28 | 78.74 | 78.74 | 78.48 | 78.48 | -1.761% | 261 | +2.950% |
| 2026-07-27 | 79.89 | 79.89 | 79.89 | 79.89 | -1.074% | 32 | +1.137% |
| 2026-07-24 | 80.76 | 80.76 | 80.76 | 80.76 | -1.180% | 24 | +0.051% |
| 2026-07-23 | 81.91 | 81.91 | 81.72 | 81.72 | -0.053% | 266 | -1.130% |
| 2026-07-22 | 81.76 | 81.76 | 81.76 | 81.76 | +0.029% | 23 | -1.182% |
| 2026-07-21 | 81.56 | 81.74 | 81.56 | 81.74 | +1.941% | 300 | -1.153% |
| 2026-07-20 | 80.18 | 80.18 | 80.18 | 80.18 | -0.674% | 35 | +0.765% |
| 2026-07-17 | 80.73 | 80.73 | 80.73 | 80.73 | -0.990% | 25 | +0.086% |
| 2026-07-16 | 81.31 | 81.54 | 81.30 | 81.54 | -1.627% | 938 | -0.905% |
| 2026-07-15 | 82.88 | 82.88 | 82.88 | 82.88 | -0.233% | 48 | -2.517% |
| 2026-07-14 | 83.08 | 83.08 | 83.08 | 83.08 | +1.118% | 58 | -2.744% |
| 2026-07-13 | 82.16 | 82.16 | 82.16 | 82.16 | -2.267% | 16 | -1.657% |
| 2026-07-10 | 84.06 | 84.06 | 84.06 | 84.06 | +0.293% | 30 | -3.887% |
| 2026-07-09 | 83.82 | 83.82 | 83.82 | 83.82 | +1.085% | 120 | -3.606% |
| 2026-07-08 | 82.92 | 82.92 | 82.92 | 82.92 | +0.200% | 33 | -2.559% |
| 2026-07-07 | 82.75 | 82.75 | 82.75 | 82.75 | -3.073% | 46 | -2.364% |
| 2026-07-06 | 85.38 | 85.38 | 85.38 | 85.38 | +1.816% | 98 | -5.364% |
| 2026-07-02 | 83.85 | 83.85 | 83.85 | 83.85 | -2.286% | 26 | -3.645% |
| 2026-07-01 | 85.82 | 85.82 | 85.82 | 85.82 | -3.173% | 11 | -5.848% |
| 2026-06-30 | 88.63 | 88.63 | 88.63 | 88.63 | +2.551% | 15 | -8.835% |
| 2026-06-29 | 86.42 | 86.42 | 86.42 | 86.42 | +1.701% | 45 | -6.509% |
| 2026-06-26 | 84.98 | 84.98 | 84.98 | 84.98 | -1.840% | 46 | -4.919% |
| 2026-06-25 | 86.57 | 86.57 | 86.57 | 86.57 | +1.777% | 146 | -6.669% |
| 2026-06-24 | 85.95 | 85.95 | 85.06 | 85.06 | +0.383% | 429 | -5.010% |
| 2026-06-23 | 84.79 | 84.79 | 84.73 | 84.73 | -3.688% | 380 | -4.646% |
| 2026-06-22 | 87.45 | 87.98 | 87.45 | 87.98 | +0.278% | 417 | -8.163% |
| 2026-06-18 | 87.73 | 87.73 | 87.73 | 87.73 | +2.927% | 251 | -7.908% |
| 2026-06-17 | 85.24 | 85.24 | 85.24 | 85.24 | -0.209% | 301 | -5.212% |
| 2026-06-16 | 85.42 | 85.42 | 85.42 | 85.42 | -0.763% | 81 | -5.410% |
| 2026-06-15 | 86.07 | 86.07 | 86.07 | 86.07 | +2.336% | 31 | -6.131% |
| 2026-06-12 | 84.09 | 84.22 | 84.09 | 84.11 | +0.167% | 872 | -3.939% |
| 2026-06-11 | 81.78 | 83.97 | 81.78 | 83.97 | +4.326% | 3,537 | -3.778% |
| 2026-06-10 | 80.49 | 80.49 | 80.49 | 80.49 | -3.377% | 58 | +0.385% |
| 2026-06-09 | 84.57 | 84.57 | 83.30 | 83.30 | +0.452% | 359 | -3.005% |
| 2026-06-08 | 82.93 | 82.93 | 82.93 | 82.93 | +1.345% | 85 | -2.567% |
| 2026-06-05 | 83.44 | 83.58 | 81.83 | 81.83 | -3.991% | 1,752 | -1.257% |
| 2026-06-04 | 85.23 | 85.23 | 85.23 | 85.23 | +0.511% | 24 | -5.198% |
| 2026-06-03 | 84.79 | 84.79 | 84.79 | 84.79 | -0.150% | 83 | -4.713% |
| 2026-06-02 | 84.69 | 84.92 | 84.67 | 84.92 | +1.604% | 628 | -4.856% |
| 2026-06-01 | 83.58 | 83.58 | 83.58 | 83.58 | +0.883% | 102 | -3.330% |
| 2026-05-29 | 82.85 | 82.85 | 82.85 | 82.85 | +0.314% | 53 | -2.476% |
| 2026-05-28 | 82.59 | 82.59 | 82.59 | 82.59 | -0.097% | 86 | -2.170% |
| 2026-05-27 | 82.67 | 82.67 | 82.67 | 82.67 | -0.056% | 19 | -2.264% |
| 2026-05-26 | 82.72 | 82.72 | 82.72 | 82.72 | +2.290% | 91 | -2.319% |
| 2026-05-22 | 80.97 | 80.97 | 80.86 | 80.86 | +0.269% | 147 | -0.082% |
| 2026-05-21 | 80.65 | 80.65 | 80.65 | 80.65 | +0.983% | 41 | +0.187% |
| 2026-05-20 | 79.86 | 79.86 | 79.86 | 79.86 | +2.569% | 298 | +1.171% |
| 2026-05-19 | 78.18 | 78.23 | 77.73 | 77.86 | -1.489% | 646 | +3.771% |
| 2026-05-18 | 78.85 | 79.04 | 78.49 | 79.04 | -1.295% | 792 | +2.226% |
| 2026-05-15 | 80.07 | 80.07 | 80.07 | 80.07 | -3.353% | 42 | +0.902% |
| 2026-05-14 | 82.22 | 82.85 | 82.22 | 82.85 | +1.919% | 506 | -2.481% |
| 2026-05-13 | 81.29 | 81.29 | 81.29 | 81.29 | +0.619% | 15 | -0.610% |
| 2026-05-12 | 80.79 | 80.79 | 80.79 | 80.79 | -1.328% | 45 | +0.005% |
| 2026-05-11 | 81.88 | 81.88 | 81.88 | 81.88 | +0.564% | 69 | -1.322% |
| 2026-05-08 | 82.91 | 82.91 | 81.42 | 81.42 | +0.206% | 1,756 | -0.766% |
| 2026-05-07 | 81.25 | 81.25 | 81.25 | 81.25 | -1.989% | 65 | -0.562% |
| 2026-05-06 | 82.90 | 82.90 | 82.90 | 82.90 | +2.693% | 13 | -2.539% |
| 2026-05-05 | 80.73 | 80.73 | 80.73 | 80.73 | +1.282% | 19 | +0.085% |
| 2026-05-04 | 79.71 | 79.71 | 79.71 | 79.71 | -0.907% | 34 | +1.368% |
| 2026-05-01 | 80.44 | 80.44 | 80.44 | 80.44 | -0.392% | 20 | +0.449% |
| 2026-04-30 | 80.75 | 80.75 | 80.75 | 80.75 | +2.357% | 151 | +0.055% |
| 2026-04-29 | 78.89 | 78.89 | 78.89 | 78.89 | -0.884% | 94 | +2.413% |
| 2026-04-28 | 79.60 | 79.60 | 79.60 | 79.60 | -1.465% | 157 | +1.507% |
| 2026-04-27 | 80.78 | 80.78 | 80.78 | 80.78 | +0.308% | 132 | +0.020% |
| 2026-04-24 | 80.53 | 80.53 | 80.53 | 80.53 | +1.021% | 40 | +0.328% |
| 2026-04-23 | 79.72 | 79.72 | 79.72 | 79.72 | +0.209% | 216 | +1.352% |
| 2026-04-22 | 79.55 | 79.55 | 79.55 | 79.55 | +0.853% | 10 | +1.563% |
| 2026-04-21 | 78.88 | 78.88 | 78.88 | 78.88 | -0.941% | 72 | +2.429% |
| 2026-04-20 | 79.21 | 79.63 | 79.21 | 79.63 | +0.346% | 2,805 | +1.465% |
| 2026-04-17 | 79.36 | 79.36 | 79.36 | 79.36 | +2.486% | 145 | +1.815% |
| 2026-04-16 | 77.43 | 77.43 | 77.43 | 77.43 | -0.757% | 13 | +4.347% |
| 2026-04-15 | 78.02 | 78.02 | 78.02 | 78.02 | -0.902% | 79 | +3.557% |
| 2026-04-14 | 78.73 | 78.73 | 78.73 | 78.73 | +1.219% | 39 | +2.623% |
| 2026-04-13 | 77.78 | 77.78 | 77.78 | 77.78 | +0.742% | 15 | +3.873% |
| 2026-04-10 | 77.21 | 77.21 | 77.21 | 77.21 | +0.813% | 9 | +4.644% |
| 2026-04-09 | 75.54 | 77.39 | 75.54 | 76.59 | +1.267% | 1,354 | +5.495% |
| 2026-04-08 | 75.63 | 75.63 | 75.63 | 75.63 | +5.009% | 8 | +6.831% |
| 2026-04-07 | 70.97 | 72.02 | 70.97 | 72.02 | +0.356% | 426 | +12.183% |
| 2026-04-06 | 71.77 | 71.77 | 71.77 | 71.77 | +0.907% | 26 | +12.582% |
| 2026-04-02 | 71.12 | 71.12 | 71.12 | 71.12 | -0.610% | 17 | +13.603% |
| 2026-04-01 | 71.56 | 71.56 | 71.56 | 71.56 | +1.669% | 13 | +12.910% |
| 2026-03-31 | 70.38 | 70.38 | 70.38 | 70.38 | +4.518% | 14 | +14.795% |
| 2026-03-30 | 67.34 | 67.34 | 67.34 | 67.34 | -1.897% | 179 | +19.981% |
| 2026-03-27 | 68.64 | 68.64 | 68.64 | 68.64 | -1.313% | 213 | +17.705% |
| 2026-03-26 | 69.56 | 69.56 | 69.56 | 69.56 | -3.499% | 10 | +16.159% |
| 2026-03-25 | 72.08 | 72.08 | 72.08 | 72.08 | +0.350% | 35 | +12.096% |
| 2026-03-24 | 72.06 | 72.70 | 71.83 | 71.83 | +0.739% | 956 | +12.488% |
| 2026-03-23 | 71.30 | 71.30 | 71.30 | 71.30 | +2.389% | 38 | +13.319% |
| 2026-03-20 | 69.34 | 69.64 | 69.34 | 69.64 | -2.470% | 254 | +16.025% |
| 2026-03-19 | 71.40 | 71.40 | 71.40 | 71.40 | +0.129% | 12 | +13.159% |
| 2026-03-18 | 71.31 | 71.31 | 71.31 | 71.31 | -1.710% | 79 | +13.305% |
| 2026-03-17 | 72.55 | 72.55 | 72.55 | 72.55 | +0.590% | 18 | +11.367% |
| 2026-03-16 | 71.56 | 72.12 | 71.56 | 72.12 | +1.861% | 243 | +12.024% |
| 2026-03-13 | 70.88 | 70.88 | 70.81 | 70.81 | -1.037% | 124 | +14.109% |
| 2026-03-12 | 71.56 | 71.56 | 71.55 | 71.55 | -3.219% | 223 | +12.925% |
| 2026-03-11 | 73.72 | 73.93 | 73.72 | 73.93 | -0.175% | 139 | +9.290% |
| 2026-03-10 | 74.06 | 74.06 | 74.06 | 74.06 | +0.147% | 15 | +9.098% |
| 2026-03-09 | 72.23 | 73.95 | 72.23 | 73.95 | +2.231% | 749 | +9.259% |
| 2026-03-06 | 72.34 | 72.34 | 72.34 | 72.34 | -3.034% | 108 | +11.696% |
| 2026-03-05 | 74.60 | 74.60 | 74.60 | 74.60 | -1.653% | 29 | +8.307% |
| 2026-03-04 | 75.85 | 75.85 | 75.85 | 75.85 | +0.812% | 88 | +6.517% |
| 2026-03-03 | 75.24 | 75.24 | 75.24 | 75.24 | -2.531% | 19 | +7.382% |
| 2026-03-02 | 77.10 | 77.20 | 77.10 | 77.20 | +0.419% | 143 | +4.664% |
| 2026-02-27 | 76.87 | 76.87 | 76.87 | 76.87 | -0.642% | 97 | +5.103% |
| 2026-02-26 | 77.37 | 77.37 | 77.37 | 77.37 | -0.553% | 42 | +4.427% |
| 2026-02-25 | 77.80 | 77.80 | 77.80 | 77.80 | -0.169% | 27 | +3.850% |
| 2026-02-24 | 77.93 | 77.93 | 77.93 | 77.93 | +1.485% | 62 | +3.674% |
| 2026-02-23 | 76.79 | 76.79 | 76.79 | 76.79 | -0.746% | 126 | +5.213% |
| 2026-02-20 | 77.37 | 77.37 | 77.37 | 77.37 | +0.665% | 81 | +4.428% |
| 2026-02-19 | 76.86 | 76.86 | 76.86 | 76.86 | +0.548% | 42 | +5.122% |
| 2026-02-18 | 76.44 | 76.44 | 76.44 | 76.44 | -0.051% | 25 | +5.698% |
| 2026-02-17 | 76.48 | 76.48 | 76.48 | 76.48 | -0.307% | 21 | +5.644% |
| 2026-02-13 | 76.72 | 76.72 | 76.72 | 76.72 | +0.771% | 74 | +5.319% |
| 2026-02-12 | 76.13 | 76.13 | 76.13 | 76.13 | -1.394% | 57 | +6.131% |
| 2026-02-11 | 77.21 | 77.21 | 77.21 | 77.21 | +1.150% | 67 | +4.651% |
| 2026-02-10 | 76.33 | 76.33 | 76.33 | 76.33 | +0.523% | 55 | +5.854% |
| 2026-02-09 | 75.93 | 75.93 | 75.93 | 75.93 | +1.583% | 22 | +6.408% |
| 2026-02-06 | 74.75 | 74.75 | 74.75 | 74.75 | +4.127% | 39 | +8.092% |
| 2026-02-05 | 71.79 | 71.79 | 71.79 | 71.79 | -0.193% | 148 | +12.554% |
| 2026-02-04 | 71.92 | 71.92 | 71.92 | 71.92 | -1.032% | 110 | +12.337% |
| 2026-02-03 | 72.67 | 72.67 | 72.67 | 72.67 | -0.793% | 74 | +11.177% |
| 2026-02-02 | 73.25 | 73.25 | 73.25 | 73.25 | +0.813% | 57 | +10.296% |
| 2026-01-30 | 72.66 | 72.66 | 72.66 | 72.66 | -0.788% | 27 | +11.192% |
| 2026-01-29 | 73.24 | 73.24 | 73.24 | 73.24 | +0.181% | 56 | +10.316% |
| 2026-01-28 | 73.11 | 73.11 | 73.11 | 73.11 | -0.334% | 123 | +10.516% |
| 2026-01-27 | 73.35 | 73.35 | 73.35 | 73.35 | +0.595% | 72 | +10.147% |
| 2026-01-26 | 72.92 | 72.92 | 72.92 | 72.92 | +0.522% | 19 | +10.803% |
| 2026-01-23 | 72.54 | 72.54 | 72.54 | 72.54 | -0.299% | 31 | +11.381% |
| 2026-01-22 | 72.76 | 72.76 | 72.76 | 72.76 | +0.305% | 8 | +11.049% |
| 2026-01-21 | 72.54 | 72.54 | 72.54 | 72.54 | +1.473% | 27 | +11.387% |
| 2026-01-20 | 71.48 | 71.48 | 71.48 | 71.48 | -2.661% | 78 | +13.028% |
| 2026-01-16 | 73.44 | 73.44 | 73.44 | 73.44 | +0.745% | 76 | +10.021% |
| 2026-01-15 | 72.97 | 73.01 | 72.89 | 72.89 | +1.315% | 393 | +10.841% |
| 2026-01-14 | 71.95 | 71.95 | 71.95 | 71.95 | -0.952% | 67 | +12.299% |
| 2026-01-13 | 72.64 | 72.64 | 72.64 | 72.64 | -0.284% | 69 | +11.230% |
| 2026-01-12 | 72.85 | 72.85 | 72.85 | 72.85 | +0.452% | 97 | +10.914% |
| 2026-01-09 | 72.52 | 72.52 | 72.52 | 72.52 | +1.779% | 37 | +11.415% |
| 2026-01-08 | 71.25 | 71.25 | 71.25 | 71.25 | -0.309% | 74 | +13.398% |
| 2026-01-07 | 71.47 | 71.47 | 71.47 | 71.47 | -1.193% | 12 | +13.048% |
| 2026-01-06 | 72.33 | 72.33 | 72.33 | 72.33 | +0.779% | 117 | +11.699% |
| 2026-01-05 | 71.78 | 71.78 | 71.78 | 71.78 | +0.707% | 83 | +12.569% |
| 2026-01-02 | 71.27 | 71.27 | 71.27 | 71.27 | +2.018% | 86 | +13.365% |
| 2025-12-31 | 69.86 | 69.86 | 69.86 | 69.86 | -0.712% | 113 | +15.653% |
| 2025-12-30 | 70.73 | 70.73 | 70.36 | 70.36 | -0.257% | 219 | +14.830% |
| 2025-12-29 | 70.54 | 70.54 | 70.54 | 70.54 | -0.460% | 22 | +14.535% |
| 2025-12-26 | 70.87 | 70.87 | 70.87 | 70.87 | +0.264% | 10 | +14.008% |
| 2025-12-24 | 70.68 | 70.68 | 70.68 | 70.68 | +0.143% | 5 | +14.309% |
| 2025-12-23 | 70.58 | 70.58 | 70.58 | 70.58 | +0.831% | 74 | +14.472% |
| 2025-12-22 | 70.00 | 70.00 | 70.00 | 70.00 | +0.812% | 59 | +15.423% |
| 2025-12-19 | 69.44 | 69.44 | 69.44 | 69.44 | +1.088% | 58 | +16.361% |
| 2025-12-18 | 68.69 | 68.69 | 68.69 | 68.69 | +0.978% | 39 | +17.627% |
| 2025-12-17 | 68.02 | 68.02 | 68.02 | 68.02 | -2.327% | 14 | +18.777% |
| 2025-12-16 | 69.64 | 69.64 | 69.64 | 69.64 | -0.250% | 6 | +16.013% |
| 2025-12-15 | 69.82 | 69.82 | 69.82 | 69.82 | -0.355% | 34 | +15.723% |
| 2025-12-12 | 70.07 | 70.07 | 70.07 | 70.07 | -2.798% | 11 | +15.312% |
| 2025-12-11 | 71.96 | 72.08 | 71.96 | 72.08 | +0.291% | 354 | +12.086% |
| 2025-12-10 | 71.88 | 71.88 | 71.88 | 71.88 | +1.178% | 123 | +12.413% |
| 2025-12-09 | 71.04 | 71.04 | 71.04 | 71.04 | -0.640% | 17 | +13.737% |
| 2025-12-08 | 71.50 | 71.50 | 71.50 | 71.50 | +0.291% | 22 | +13.009% |
| 2025-12-05 | 71.52 | 71.52 | 71.29 | 71.29 | -0.102% | 8,190 | +13.337% |
| 2025-12-04 | 71.30 | 71.36 | 71.30 | 71.36 | +0.124% | 172 | +13.221% |
| 2025-12-03 | 71.08 | 71.27 | 71.08 | 71.27 | +0.476% | 166 | +13.362% |
| 2025-12-02 | 70.94 | 70.94 | 70.94 | 70.94 | -0.111% | 74 | +13.901% |
| 2025-12-01 | 71.02 | 71.02 | 71.02 | 71.02 | -0.783% | 52 | +13.775% |
| 2025-11-28 | 71.41 | 71.58 | 71.41 | 71.58 | +0.269% | 122 | +12.884% |
| 2025-11-26 | 71.38 | 71.38 | 71.38 | 71.38 | +1.120% | 34 | +13.187% |
| 2025-11-25 | 70.59 | 70.59 | 70.59 | 70.59 | +1.416% | 58 | +14.455% |
| 2025-11-24 | 69.61 | 69.61 | 69.61 | 69.61 | +1.473% | 26 | +16.075% |
| 2025-11-21 | 68.00 | 68.60 | 68.00 | 68.60 | +0.739% | 586 | +17.785% |
| 2025-11-20 | 68.09 | 68.09 | 68.09 | 68.09 | -1.936% | 18 | +18.655% |
| 2025-11-19 | 69.44 | 69.44 | 69.44 | 69.44 | +1.130% | 50 | +16.358% |
| 2025-11-18 | 68.66 | 68.66 | 68.66 | 68.66 | -0.654% | 22 | +17.673% |
| 2025-11-17 | 69.11 | 69.11 | 69.11 | 69.11 | -1.046% | 14 | +16.903% |
| 2025-11-14 | 69.85 | 69.85 | 69.85 | 69.85 | +0.263% | 32 | +15.680% |
| 2025-11-13 | 71.26 | 71.26 | 69.66 | 69.66 | -2.397% | 295 | +15.984% |
| 2025-11-12 | 71.37 | 71.37 | 71.37 | 71.37 | +0.462% | 13 | +13.204% |
| 2025-11-11 | 71.04 | 71.04 | 71.04 | 71.04 | -0.911% | 156 | +13.727% |
| 2025-11-10 | 71.22 | 71.70 | 71.22 | 71.70 | +1.606% | 282 | +12.691% |
| 2025-11-07 | 70.00 | 70.56 | 70.00 | 70.56 | -0.003% | 481 | +14.501% |
| 2025-11-06 | 71.36 | 71.36 | 70.57 | 70.57 | -1.117% | 395 | +14.498% |
| 2025-11-05 | 71.36 | 71.36 | 71.36 | 71.36 | +0.131% | 58 | +13.219% |
| 2025-11-04 | 71.27 | 71.27 | 71.27 | 71.27 | -1.437% | 84 | +13.368% |
| 2025-11-03 | 72.36 | 72.36 | 72.31 | 72.31 | -0.273% | 277 | +11.739% |
| 2025-10-31 | 72.51 | 72.51 | 72.51 | 72.51 | +0.023% | 27 | +11.434% |
| 2025-10-30 | 72.49 | 72.49 | 72.49 | 72.49 | -0.821% | 15 | +11.459% |
| 2025-10-29 | 73.09 | 73.09 | 73.09 | 73.09 | +0.314% | 55 | +10.544% |
| 2025-10-28 | 72.86 | 72.86 | 72.86 | 72.86 | +0.164% | 164 | +10.892% |
| 2025-10-27 | 73.08 | 73.08 | 72.74 | 72.74 | +0.452% | 880 | +11.073% |
| 2025-10-24 | 71.97 | 72.41 | 71.97 | 72.41 | +1.028% | 844 | +11.575% |
| 2025-10-23 | 71.68 | 71.68 | 71.68 | 71.68 | +1.735% | 11 | +12.722% |
| 2025-10-22 | 70.46 | 70.46 | 70.46 | 70.46 | -1.334% | 144 | +14.678% |
| 2025-10-21 | 71.14 | 71.41 | 71.14 | 71.41 | +0.158% | 147 | +13.148% |
| 2025-10-20 | 71.30 | 71.30 | 71.30 | 71.30 | +0.794% | 13 | +13.327% |
| 2025-10-17 | 70.73 | 70.73 | 70.73 | 70.73 | +0.295% | 77 | +14.228% |
| 2025-10-16 | 70.53 | 70.53 | 70.53 | 70.53 | -0.786% | 215 | +14.565% |
| 2025-10-15 | 71.08 | 71.08 | 71.08 | 71.08 | -0.252% | 423 | +13.664% |
| 2025-10-14 | 71.14 | 71.26 | 71.14 | 71.26 | -0.247% | 300 | +13.378% |
| 2025-10-13 | 71.08 | 71.44 | 71.08 | 71.44 | +2.391% | 403 | +13.098% |
| 2025-10-10 | 70.78 | 70.81 | 69.77 | 69.77 | -2.309% | 1,913 | +15.802% |
| 2025-10-09 | 71.42 | 71.42 | 71.42 | 71.42 | -0.873% | 7 | +13.127% |
| 2025-10-08 | 72.05 | 72.05 | 72.05 | 72.05 | +1.562% | 27 | +12.140% |
| 2025-10-07 | 70.94 | 70.94 | 70.94 | 70.94 | -1.171% | 20 | +13.892% |
| 2025-10-06 | 71.89 | 71.89 | 71.78 | 71.78 | +0.548% | 535 | +12.558% |
| 2025-10-03 | 71.39 | 71.39 | 71.39 | 71.39 | +0.502% | 111 | +13.175% |
| 2025-10-02 | 71.03 | 71.03 | 71.03 | 71.03 | +0.165% | 112 | +13.743% |
| 2025-10-01 | 70.92 | 70.92 | 70.92 | 70.92 | +0.107% | 51 | +13.930% |
| 2025-09-30 | 70.84 | 70.84 | 70.84 | 70.84 | +1.297% | 39 | +14.052% |
| 2025-09-29 | 69.90 | 69.94 | 69.90 | 69.94 | +0.184% | 168 | +15.532% |
| 2025-09-26 | 69.77 | 69.81 | 69.68 | 69.81 | +0.694% | 976 | +15.744% |
| 2025-09-25 | 69.33 | 69.33 | 69.33 | 69.33 | -0.342% | 21 | +16.547% |
| 2025-09-24 | 69.56 | 69.56 | 69.56 | 69.56 | -0.397% | 26 | +16.148% |
| 2025-09-23 | 69.84 | 69.84 | 69.84 | 69.84 | -0.529% | 15 | +15.687% |
| 2025-09-22 | 69.72 | 70.21 | 69.72 | 70.21 | +0.259% | 564 | +15.075% |
| 2025-09-19 | 70.03 | 70.03 | 70.03 | 70.03 | -0.273% | 19 | +15.373% |
| 2025-09-18 | 70.22 | 70.22 | 70.22 | 70.22 | +1.580% | 14 | +15.058% |
| 2025-09-17 | 69.13 | 69.13 | 69.13 | 69.13 | -0.891% | 34 | +16.876% |
| 2025-09-16 | 69.75 | 69.75 | 69.75 | 69.75 | -0.157% | 10 | +15.834% |
| 2025-09-15 | 69.86 | 69.86 | 69.86 | 69.86 | +0.378% | 92 | +15.653% |
| 2025-09-12 | 69.60 | 69.60 | 69.60 | 69.60 | -0.973% | 5 | +16.090% |
| 2025-09-11 | 70.44 | 70.44 | 69.97 | 70.28 | +0.431% | 4,143 | +14.961% |
| 2025-09-10 | 69.84 | 69.98 | 69.84 | 69.98 | +1.318% | 661 | +15.457% |
| 2025-09-09 | 69.07 | 69.07 | 69.07 | 69.07 | -0.892% | 35 | +16.978% |
| 2025-09-08 | 69.69 | 69.69 | 69.69 | 69.69 | +0.687% | 14 | +15.935% |
| 2025-09-05 | 69.22 | 69.22 | 69.22 | 69.22 | +0.731% | 14 | +16.732% |
| 2025-09-04 | 68.71 | 68.71 | 68.71 | 68.71 | +1.243% | 32 | +17.585% |
| 2025-09-03 | 67.69 | 67.87 | 67.59 | 67.87 | -0.632% | 4,211 | +19.047% |
| 2025-09-02 | 68.30 | 68.30 | 68.30 | 68.30 | -0.698% | 32 | +18.294% |
| 2025-08-29 | 68.78 | 68.78 | 68.78 | 68.78 | -1.511% | 173 | +17.469% |
| 2025-08-28 | 69.65 | 69.84 | 69.65 | 69.84 | +0.110% | 511 | +15.694% |
| 2025-08-27 | 69.66 | 69.76 | 69.66 | 69.76 | +0.255% | 119 | +15.821% |
| 2025-08-26 | 69.58 | 69.58 | 69.58 | 69.58 | +0.752% | 42 | +16.117% |
| 2025-08-25 | 69.45 | 69.45 | 69.05 | 69.06 | -0.572% | 368 | +16.989% |
| 2025-08-22 | 69.94 | 69.97 | 69.46 | 69.46 | +1.431% | 1,221 | +16.320% |
| 2025-08-21 | 68.48 | 68.48 | 68.48 | 68.48 | -0.317% | 83 | +17.985% |
| 2025-08-20 | 68.29 | 68.70 | 68.29 | 68.70 | -0.497% | 282 | +17.610% |
| 2025-08-19 | 69.06 | 69.06 | 69.04 | 69.04 | -0.722% | 167 | +17.027% |
| 2025-08-18 | 69.54 | 69.54 | 69.54 | 69.54 | +0.344% | 33 | +16.182% |
| 2025-08-15 | 69.83 | 69.83 | 69.31 | 69.31 | -0.734% | 398 | +16.581% |
| 2025-08-14 | 69.82 | 69.82 | 69.82 | 69.82 | -0.396% | 59 | +15.726% |
| 2025-08-13 | 70.09 | 70.09 | 70.09 | 70.09 | -0.212% | 12 | +15.268% |
| 2025-08-12 | 70.29 | 70.29 | 70.24 | 70.24 | +1.201% | 174 | +15.024% |
| 2025-08-11 | 69.41 | 69.41 | 69.41 | 69.41 | -0.279% | 112 | +16.405% |
| 2025-08-08 | 69.60 | 69.60 | 69.60 | 69.60 | +0.154% | 63 | +16.080% |
| 2025-08-07 | 69.50 | 69.50 | 69.50 | 69.50 | +0.576% | 39 | +16.259% |
| 2025-08-06 | 69.10 | 69.10 | 69.10 | 69.10 | -0.088% | 10 | +16.929% |
| 2025-08-05 | 69.16 | 69.16 | 69.16 | 69.16 | -1.584% | 10 | +16.826% |
| 2025-08-04 | 69.71 | 70.27 | 69.71 | 70.27 | +1.513% | 483 | +14.976% |
| 2025-08-01 | 69.23 | 69.23 | 69.23 | 69.23 | -1.313% | 48 | +16.715% |
| 2025-07-31 | 70.15 | 70.15 | 70.15 | 70.15 | -0.914% | 39 | +15.182% |
| 2025-07-30 | 70.62 | 70.79 | 70.62 | 70.79 | -0.199% | 144 | +14.130% |
| 2025-07-29 | 70.94 | 70.94 | 70.94 | 70.94 | +0.454% | 144 | +13.902% |
| 2025-07-28 | 70.58 | 70.61 | 70.58 | 70.61 | -0.311% | 203 | +14.419% |
| 2025-07-25 | 70.68 | 70.83 | 70.68 | 70.83 | +0.698% | 330 | +14.064% |
| 2025-07-24 | 70.34 | 70.34 | 70.34 | 70.34 | +0.876% | 15 | +14.860% |
| 2025-07-23 | 69.54 | 69.73 | 69.53 | 69.73 | +1.154% | 613 | +15.866% |
| 2025-07-22 | 68.94 | 68.94 | 68.94 | 68.94 | -0.262% | 57 | +17.203% |
| 2025-07-21 | 69.12 | 69.12 | 69.12 | 69.12 | -0.334% | 10 | +16.896% |
| 2025-07-18 | 69.39 | 69.39 | 69.35 | 69.35 | -0.202% | 135 | +16.506% |
| 2025-07-17 | 69.17 | 69.49 | 69.17 | 69.49 | +1.678% | 152 | +16.270% |
| 2025-07-16 | 67.88 | 68.34 | 67.87 | 68.34 | -0.460% | 3,675 | +18.221% |
| 2025-07-15 | 68.66 | 68.66 | 68.66 | 68.66 | +0.454% | 14 | +17.677% |
| 2025-07-14 | 68.10 | 68.44 | 68.10 | 68.35 | -0.306% | 2,120 | +18.211% |
| 2025-07-11 | 68.56 | 68.56 | 68.56 | 68.56 | +0.263% | 50 | +17.849% |
| 2025-07-10 | 68.74 | 68.74 | 68.38 | 68.38 | -0.509% | 232 | +18.159% |
| 2025-07-09 | 67.98 | 68.73 | 67.93 | 68.73 | +2.110% | 1,285 | +17.557% |
| 2025-07-08 | 67.31 | 67.31 | 67.31 | 67.31 | -0.267% | 10 | +20.037% |
| 2025-07-07 | 67.49 | 67.49 | 67.49 | 67.49 | -0.537% | 67 | +19.717% |
| 2025-07-03 | 67.85 | 67.85 | 67.85 | 67.85 | +0.839% | 12 | +19.074% |
| 2025-07-02 | 67.29 | 67.29 | 67.29 | 67.29 | +0.179% | 106 | +20.072% |
| 2025-07-01 | 67.03 | 67.17 | 67.00 | 67.17 | -0.504% | 3,533 | +20.287% |
| 2025-06-30 | 67.51 | 67.51 | 67.51 | 67.51 | +0.512% | 56 | +19.682% |
| 2025-06-27 | 67.17 | 67.17 | 67.17 | 67.17 | +0.622% | 66 | +20.294% |
| 2025-06-26 | 66.75 | 66.75 | 66.75 | 66.75 | +1.207% | 58 | +21.043% |
| 2025-06-25 | 65.95 | 65.95 | 65.95 | 65.95 | -0.517% | 72 | +22.504% |
| 2025-06-24 | 66.30 | 66.30 | 66.30 | 66.30 | +1.793% | 4 | +21.871% |
| 2025-06-23 | 65.13 | 65.13 | 65.13 | 65.13 | +0.979% | 46 | +24.056% |
| 2025-06-20 | 64.50 | 64.50 | 64.50 | 64.50 | -0.183% | 264 | +25.270% |
| 2025-06-18 | 64.62 | 64.62 | 64.62 | 64.62 | +0.127% | 26 | +25.041% |
| 2025-06-17 | 64.53 | 64.53 | 64.53 | 64.53 | -0.579% | 340 | +25.200% |
| 2025-06-16 | 64.81 | 64.91 | 64.73 | 64.91 | +0.817% | 230 | +24.475% |
| 2025-06-13 | 64.38 | 64.38 | 64.38 | 64.38 | -1.473% | 91 | +25.492% |
| 2025-06-12 | 65.19 | 65.35 | 65.19 | 65.35 | +0.905% | 249 | +23.643% |
| 2025-06-11 | 65.08 | 65.14 | 64.76 | 64.76 | -0.236% | 435 | +24.762% |
| 2025-06-10 | 64.91 | 64.91 | 64.91 | 64.91 | -0.009% | 72 | +24.468% |
| 2025-06-09 | 64.92 | 64.92 | 64.92 | 64.92 | +0.189% | 43 | +24.456% |
| 2025-06-06 | 64.80 | 64.80 | 64.80 | 64.80 | +0.438% | 10 | +24.691% |
| 2025-06-05 | 64.51 | 64.51 | 64.51 | 64.51 | -0.239% | 73 | +25.238% |
| 2025-06-04 | 64.67 | 64.67 | 64.67 | 64.67 | +0.530% | 8 | +24.938% |
| 2025-06-03 | 64.28 | 64.33 | 64.25 | 64.33 | +1.394% | 434 | +25.600% |
| 2025-06-02 | 63.44 | 63.44 | 63.44 | 63.44 | +0.031% | 79 | +27.351% |
| 2025-05-30 | 63.11 | 63.42 | 63.11 | 63.42 | -0.337% | 374 | +27.391% |
| 2025-05-29 | 63.64 | 63.64 | 63.64 | 63.64 | +0.186% | 9 | +26.963% |
| 2025-05-28 | 63.52 | 63.52 | 63.52 | 63.52 | -0.778% | 142 | +27.199% |
| 2025-05-27 | 64.02 | 64.02 | 64.02 | 64.02 | +1.687% | 43 | +26.210% |
| 2025-05-23 | 62.96 | 62.96 | 62.96 | 62.96 | -0.269% | 49 | +28.339% |
| 2025-05-22 | 62.84 | 63.13 | 62.84 | 63.13 | +0.034% | 151 | +27.994% |
| 2025-05-21 | 63.21 | 63.21 | 63.10 | 63.10 | -1.376% | 299 | +28.038% |
| 2025-05-20 | 63.98 | 63.98 | 63.98 | 63.98 | -0.165% | 312 | +26.276% |
| 2025-05-19 | 63.00 | 64.09 | 63.00 | 64.09 | +0.229% | 384 | +26.068% |
| 2025-05-16 | 63.94 | 63.94 | 63.94 | 63.94 | +0.737% | 53 | +26.357% |
| 2025-05-15 | 63.37 | 63.48 | 63.37 | 63.48 | +0.736% | 153 | +27.288% |
| 2025-05-14 | 62.99 | 63.01 | 62.99 | 63.01 | -0.007% | 209 | +28.225% |
| 2025-05-13 | 63.02 | 63.02 | 63.02 | 63.02 | +1.151% | 48 | +28.216% |
| 2025-05-12 | 61.89 | 62.30 | 61.89 | 62.30 | +2.551% | 700 | +29.692% |
| 2025-05-09 | 60.64 | 60.75 | 60.64 | 60.75 | -0.348% | 522 | +33.001% |
| 2025-05-08 | 61.37 | 61.37 | 60.96 | 60.96 | +0.637% | 165 | +32.538% |
| 2025-05-07 | 60.54 | 60.58 | 60.54 | 60.58 | +0.242% | 257 | +33.382% |
| 2025-05-06 | 60.52 | 60.52 | 60.35 | 60.43 | -1.179% | 262 | +33.704% |
| 2025-05-05 | 61.19 | 61.41 | 61.15 | 61.15 | +0.343% | 721 | +32.128% |
| 2025-05-02 | 60.79 | 60.97 | 60.79 | 60.94 | +1.757% | 2,032 | +32.581% |
| 2025-05-01 | 59.70 | 60.07 | 59.70 | 59.89 | +0.960% | 3,060 | +34.911% |
| 2025-04-30 | 59.32 | 59.32 | 59.32 | 59.32 | +1.677% | 28 | +36.206% |
| 2025-04-29 | 58.32 | 58.35 | 58.27 | 58.34 | +0.547% | 398 | +38.490% |
| 2025-04-28 | 58.02 | 58.02 | 58.02 | 58.02 | -0.243% | 21 | +39.248% |
| 2025-04-25 | 57.98 | 58.17 | 57.98 | 58.17 | +0.123% | 2,270 | +38.910% |
| 2025-04-24 | 58.09 | 58.09 | 58.09 | 58.09 | +2.602% | 20 | +39.080% |
| 2025-04-23 | 57.13 | 57.23 | 56.56 | 56.62 | +1.838% | 1,433 | +42.700% |
| 2025-04-22 | 55.60 | 55.60 | 55.60 | 55.60 | +1.738% | 128 | +45.322% |
| 2025-04-21 | 54.33 | 54.65 | 54.33 | 54.65 | -2.595% | 391 | +47.848% |
| 2025-04-17 | 56.10 | 56.10 | 56.10 | 56.10 | +0.205% | 207 | +44.011% |
| 2025-04-16 | 56.38 | 56.38 | 55.88 | 55.99 | -2.066% | 459 | +44.306% |
| 2025-04-15 | 57.03 | 57.17 | 57.02 | 57.17 | +0.084% | 644 | +41.325% |
| 2025-04-14 | 57.19 | 57.37 | 57.12 | 57.12 | 0.000% | 790 | +41.444% |