CDEI
Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF
stockNYSEETF
At CloseOct 2, 2026
94.53USD+0.753%(+0.71)1,168
After-hoursOct 2, 2026 4:10:30 PM EDT
94.53USD0.000%(0.00)
CDEI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 94.77 | 94.86 | 94.46 | 94.53 | +0.753% | 1,168 | 0.000% |
| 2026-10-01 | 93.59 | 94.10 | 93.33 | 93.83 | -0.008% | 3,482 | +0.753% |
| 2026-09-30 | 94.45 | 94.45 | 93.84 | 93.84 | +0.107% | 236 | +0.745% |
| 2026-09-29 | 93.84 | 93.84 | 93.74 | 93.74 | -0.404% | 342 | +0.852% |
| 2026-09-28 | 94.11 | 94.28 | 94.11 | 94.12 | -0.636% | 630 | +0.444% |
| 2026-09-25 | 94.72 | 94.72 | 94.72 | 94.72 | +0.641% | 278 | -0.195% |
| 2026-09-24 | 94.11 | 94.11 | 94.11 | 94.11 | +0.265% | 124 | +0.445% |
| 2026-09-23 | 94.23 | 94.23 | 93.87 | 93.87 | -0.848% | 1,050 | +0.711% |
| 2026-09-22 | 94.67 | 94.67 | 94.67 | 94.67 | -0.198% | 246 | -0.143% |
| 2026-09-21 | 94.82 | 94.86 | 94.81 | 94.86 | +1.468% | 2,476 | -0.341% |
| 2026-09-18 | 93.14 | 93.48 | 93.14 | 93.48 | -0.150% | 355 | +1.122% |
| 2026-09-17 | 93.42 | 93.63 | 93.42 | 93.63 | +1.128% | 713 | +0.970% |
| 2026-09-16 | 93.19 | 93.23 | 92.58 | 92.58 | -0.314% | 895 | +2.109% |
| 2026-09-15 | 93.46 | 93.46 | 92.87 | 92.87 | -0.529% | 479 | +1.789% |
| 2026-09-14 | 93.37 | 93.37 | 93.37 | 93.37 | -0.144% | 104 | +1.251% |
| 2026-09-11 | 93.69 | 93.69 | 93.50 | 93.50 | +1.027% | 484 | +1.105% |
| 2026-09-10 | 92.55 | 92.55 | 92.55 | 92.55 | -0.556% | 191 | +2.144% |
| 2026-09-09 | 93.01 | 93.07 | 93.01 | 93.07 | -0.470% | 801 | +1.576% |
| 2026-09-08 | 93.53 | 93.67 | 93.51 | 93.51 | -0.838% | 1,363 | +1.099% |
| 2026-09-04 | 94.30 | 94.30 | 94.30 | 94.30 | -0.592% | 44 | +0.252% |
| 2026-09-03 | 94.86 | 94.86 | 94.86 | 94.86 | +0.973% | 162 | -0.341% |
| 2026-09-02 | 93.94 | 93.94 | 93.94 | 93.94 | +0.446% | 55 | +0.628% |
| 2026-09-01 | 93.65 | 93.65 | 93.51 | 93.53 | -0.829% | 372 | +1.077% |
| 2026-08-31 | 94.31 | 94.31 | 94.31 | 94.31 | -0.420% | 39 | +0.240% |
| 2026-08-28 | 94.71 | 94.71 | 94.71 | 94.71 | -0.297% | 68 | -0.181% |
| 2026-08-27 | 94.99 | 94.99 | 94.99 | 94.99 | +0.867% | 13 | -0.478% |
| 2026-08-26 | 94.17 | 94.17 | 94.17 | 94.17 | -0.161% | 142 | +0.385% |
| 2026-08-25 | 94.29 | 94.33 | 94.29 | 94.32 | +0.413% | 527 | +0.223% |
| 2026-08-24 | 93.99 | 93.99 | 93.93 | 93.94 | -0.136% | 473 | +0.637% |
| 2026-08-21 | 94.06 | 94.06 | 94.06 | 94.06 | +0.430% | 467 | +0.500% |
| 2026-08-20 | 93.87 | 93.87 | 93.66 | 93.66 | -0.926% | 233 | +0.932% |
| 2026-08-19 | 94.41 | 94.54 | 94.41 | 94.54 | +0.278% | 1,498 | -0.003% |
| 2026-08-18 | 94.27 | 94.27 | 94.27 | 94.27 | -0.171% | 141 | +0.275% |
| 2026-08-17 | 94.74 | 94.77 | 94.44 | 94.44 | -0.651% | 461 | +0.104% |
| 2026-08-14 | 94.85 | 95.06 | 94.85 | 95.06 | -0.068% | 286 | -0.548% |
| 2026-08-13 | 95.02 | 95.12 | 94.86 | 95.12 | +0.690% | 2,690 | -0.616% |
| 2026-08-12 | 94.68 | 94.68 | 94.24 | 94.47 | +0.492% | 238 | +0.070% |
| 2026-08-11 | 95.08 | 95.08 | 94.00 | 94.00 | -0.438% | 1,233 | +0.563% |
| 2026-08-10 | 94.28 | 94.45 | 94.28 | 94.42 | -0.075% | 499 | +0.123% |
| 2026-08-07 | 94.52 | 94.62 | 94.49 | 94.49 | +0.477% | 337 | +0.048% |
| 2026-08-06 | 94.12 | 94.12 | 94.04 | 94.04 | -0.197% | 272 | +0.526% |
| 2026-08-05 | 94.54 | 94.54 | 94.17 | 94.23 | -0.031% | 469 | +0.327% |
| 2026-08-04 | 93.42 | 94.26 | 93.22 | 94.26 | +1.853% | 481 | +0.296% |
| 2026-08-03 | 92.54 | 92.54 | 92.54 | 92.54 | +1.062% | 194 | +2.155% |
| 2026-07-31 | 91.26 | 91.57 | 91.26 | 91.57 | +0.325% | 275 | +3.239% |
| 2026-07-30 | 91.60 | 91.60 | 90.30 | 91.27 | +1.512% | 2,735 | +3.575% |
| 2026-07-29 | 91.51 | 91.51 | 89.91 | 89.91 | -1.217% | 950 | +5.141% |
| 2026-07-28 | 90.56 | 91.02 | 90.56 | 91.02 | +0.591% | 692 | +3.861% |
| 2026-07-27 | 90.27 | 90.49 | 90.27 | 90.49 | +0.632% | 138 | +4.474% |
| 2026-07-24 | 89.71 | 90.34 | 89.66 | 89.92 | +2.097% | 6,311 | +5.135% |
| 2026-07-23 | 89.74 | 89.74 | 88.00 | 88.07 | -2.934% | 64,446 | +7.340% |
| 2026-07-22 | 90.73 | 90.73 | 90.73 | 90.73 | -0.346% | 28 | +4.190% |
| 2026-07-21 | 91.05 | 91.05 | 91.05 | 91.05 | +0.625% | 39 | +3.829% |
| 2026-07-20 | 90.48 | 90.48 | 90.48 | 90.48 | -0.392% | 84 | +4.478% |
| 2026-07-17 | 90.84 | 90.84 | 90.84 | 90.84 | -0.873% | 44 | +4.069% |
| 2026-07-16 | 91.64 | 91.64 | 91.64 | 91.64 | -0.159% | 261 | +3.160% |
| 2026-07-15 | 91.38 | 91.78 | 91.38 | 91.78 | +0.530% | 222 | +2.996% |
| 2026-07-14 | 91.30 | 91.30 | 91.30 | 91.30 | +0.003% | 32 | +3.542% |
| 2026-07-13 | 91.68 | 91.68 | 91.30 | 91.30 | -0.511% | 299 | +3.545% |
| 2026-07-10 | 91.77 | 91.77 | 91.77 | 91.77 | +0.327% | 17 | +3.016% |
| 2026-07-09 | 91.75 | 91.75 | 91.47 | 91.47 | +0.606% | 123 | +3.352% |
| 2026-07-08 | 90.92 | 90.92 | 90.92 | 90.92 | -0.609% | 62 | +3.978% |
| 2026-07-07 | 91.75 | 91.86 | 91.47 | 91.47 | -0.616% | 1,402 | +3.345% |
| 2026-07-06 | 91.83 | 92.04 | 91.83 | 92.04 | +0.644% | 398 | +2.708% |
| 2026-07-02 | 91.36 | 91.45 | 91.36 | 91.45 | +0.347% | 324 | +3.370% |
| 2026-07-01 | 91.20 | 91.47 | 91.14 | 91.14 | +0.065% | 1,993 | +3.728% |
| 2026-06-30 | 91.08 | 91.08 | 91.08 | 91.08 | +0.880% | 464 | +3.796% |
| 2026-06-29 | 89.44 | 90.28 | 89.44 | 90.28 | +1.105% | 210 | +4.709% |
| 2026-06-26 | 88.21 | 89.30 | 88.21 | 89.30 | +0.591% | 1,138 | +5.866% |
| 2026-06-25 | 89.13 | 89.13 | 88.77 | 88.77 | -0.251% | 401 | +6.492% |
| 2026-06-24 | 89.24 | 89.24 | 88.99 | 88.99 | -0.103% | 254 | +6.224% |
| 2026-06-23 | 89.09 | 89.09 | 89.09 | 89.09 | -0.778% | 268 | +6.114% |
| 2026-06-22 | 90.13 | 90.13 | 89.79 | 89.79 | -0.464% | 364 | +5.289% |
| 2026-06-18 | 90.20 | 90.20 | 90.20 | 90.20 | +1.037% | 195 | +4.800% |
| 2026-06-17 | 89.20 | 89.28 | 89.17 | 89.28 | -1.252% | 552 | +5.887% |
| 2026-06-16 | 90.41 | 90.41 | 90.41 | 90.41 | -0.306% | 404 | +4.561% |
| 2026-06-15 | 90.40 | 90.82 | 90.40 | 90.69 | +1.341% | 497 | +4.241% |
| 2026-06-12 | 89.41 | 89.49 | 89.41 | 89.49 | +0.489% | 527 | +5.640% |
| 2026-06-11 | 88.05 | 89.05 | 88.05 | 89.05 | +1.615% | 451 | +6.156% |
| 2026-06-10 | 88.91 | 88.91 | 87.64 | 87.64 | -1.042% | 528 | +7.870% |
| 2026-06-09 | 88.56 | 88.56 | 88.56 | 88.56 | -0.427% | 424 | +6.745% |
| 2026-06-08 | 89.34 | 89.86 | 88.94 | 88.94 | -0.003% | 3,012 | +6.289% |
| 2026-06-05 | 90.24 | 90.24 | 88.94 | 88.94 | -2.020% | 793 | +6.286% |
| 2026-06-04 | 90.78 | 90.78 | 90.78 | 90.78 | +1.205% | 51 | +4.139% |
| 2026-06-03 | 90.10 | 90.10 | 89.70 | 89.70 | -1.073% | 915 | +5.394% |
| 2026-06-02 | 90.55 | 90.72 | 90.55 | 90.67 | -0.112% | 327 | +4.263% |
| 2026-06-01 | 90.76 | 90.81 | 90.60 | 90.77 | +0.186% | 788 | +4.147% |
| 2026-05-29 | 90.35 | 90.80 | 90.35 | 90.60 | +0.286% | 914 | +4.340% |
| 2026-05-28 | 90.34 | 90.34 | 90.34 | 90.34 | +0.490% | 167 | +4.639% |
| 2026-05-27 | 90.11 | 90.11 | 89.90 | 89.90 | -0.249% | 615 | +5.152% |
| 2026-05-26 | 90.25 | 90.25 | 90.08 | 90.13 | +0.306% | 440 | +4.890% |
| 2026-05-22 | 90.00 | 90.12 | 89.85 | 89.85 | +0.641% | 1,715 | +5.211% |
| 2026-05-21 | 88.72 | 89.48 | 88.72 | 89.28 | +0.230% | 275 | +5.886% |
| 2026-05-20 | 88.92 | 89.07 | 88.92 | 89.07 | +1.148% | 847 | +6.130% |
| 2026-05-19 | 88.50 | 88.50 | 88.06 | 88.06 | -0.735% | 774 | +7.348% |
| 2026-05-18 | 88.60 | 88.72 | 88.31 | 88.72 | +0.131% | 3,406 | +6.559% |
| 2026-05-15 | 88.83 | 88.83 | 88.60 | 88.60 | -0.899% | 261 | +6.698% |
| 2026-05-14 | 89.10 | 89.46 | 89.10 | 89.40 | +0.792% | 846 | +5.739% |
| 2026-05-13 | 88.50 | 88.70 | 88.49 | 88.70 | +0.606% | 711 | +6.576% |
| 2026-05-12 | 88.17 | 88.17 | 88.17 | 88.17 | +0.087% | 36 | +7.222% |
| 2026-05-11 | 88.05 | 88.48 | 88.02 | 88.09 | -0.146% | 767 | +7.315% |
| 2026-05-08 | 88.14 | 88.22 | 88.14 | 88.22 | +0.586% | 383 | +7.158% |
| 2026-05-07 | 88.41 | 88.41 | 87.71 | 87.71 | -0.449% | 3,044 | +7.786% |
| 2026-05-06 | 87.64 | 88.10 | 87.64 | 88.10 | +1.561% | 340 | +7.302% |
| 2026-05-05 | 86.75 | 86.75 | 86.75 | 86.75 | +0.780% | 21 | +8.977% |
| 2026-05-04 | 86.37 | 86.37 | 85.92 | 86.07 | -0.450% | 1,149 | +9.828% |
| 2026-05-01 | 86.51 | 86.51 | 86.46 | 86.46 | +0.388% | 1,192 | +9.333% |
| 2026-04-30 | 85.40 | 86.13 | 85.40 | 86.13 | +1.141% | 4,170 | +9.758% |
| 2026-04-29 | 85.27 | 85.28 | 85.10 | 85.16 | -0.141% | 1,194 | +11.010% |
| 2026-04-28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.301% | 93 | +10.854% |
| 2026-04-27 | 85.31 | 85.54 | 85.31 | 85.54 | +0.141% | 2,539 | +10.520% |
| 2026-04-24 | 85.11 | 85.42 | 84.97 | 85.42 | +0.996% | 760 | +10.676% |
| 2026-04-23 | 85.15 | 85.15 | 84.57 | 84.57 | -0.407% | 399 | +11.777% |
| 2026-04-22 | 84.75 | 84.97 | 84.75 | 84.92 | +1.080% | 1,794 | +11.322% |
| 2026-04-21 | 84.61 | 84.61 | 84.01 | 84.01 | -0.613% | 885 | +12.524% |
| 2026-04-20 | 84.53 | 84.53 | 84.53 | 84.53 | -0.301% | 230 | +11.835% |
| 2026-04-17 | 84.01 | 84.78 | 84.01 | 84.78 | +1.245% | 1,157 | +11.499% |
| 2026-04-16 | 83.74 | 83.74 | 83.74 | 83.74 | +0.259% | 27 | +12.887% |
| 2026-04-15 | 83.09 | 83.53 | 83.05 | 83.53 | +0.853% | 696 | +13.179% |
| 2026-04-14 | 82.88 | 82.88 | 82.82 | 82.82 | +1.051% | 651 | +14.145% |
| 2026-04-13 | 81.96 | 81.96 | 81.96 | 81.96 | +0.821% | 21 | +15.345% |
| 2026-04-10 | 81.28 | 81.29 | 81.22 | 81.29 | -0.086% | 2,466 | +16.292% |
| 2026-04-09 | 81.36 | 81.36 | 81.36 | 81.36 | +0.740% | 203 | +16.193% |
| 2026-04-08 | 81.11 | 81.11 | 80.76 | 80.76 | +2.480% | 608 | +17.053% |
| 2026-04-07 | 78.65 | 78.81 | 78.45 | 78.81 | -0.231% | 1,315 | +19.956% |
| 2026-04-06 | 78.70 | 78.99 | 78.70 | 78.99 | +0.723% | 530 | +19.678% |
| 2026-04-02 | 78.34 | 78.42 | 78.34 | 78.42 | +0.142% | 373 | +20.543% |
| 2026-04-01 | 78.16 | 78.31 | 78.15 | 78.31 | +0.928% | 1,882 | +20.714% |
| 2026-03-31 | 76.38 | 77.59 | 76.38 | 77.59 | +2.837% | 734 | +21.835% |
| 2026-03-30 | 75.45 | 75.45 | 75.45 | 75.45 | -0.292% | 266 | +25.291% |
| 2026-03-27 | 76.30 | 76.30 | 75.55 | 75.67 | -1.791% | 1,341 | +24.925% |
| 2026-03-26 | 77.15 | 77.15 | 77.05 | 77.05 | -1.657% | 548 | +22.688% |
| 2026-03-25 | 78.14 | 78.58 | 78.13 | 78.35 | +0.665% | 40,287 | +20.656% |
| 2026-03-24 | 78.03 | 78.14 | 77.83 | 77.83 | -0.654% | 3,387 | +21.458% |
| 2026-03-23 | 78.31 | 78.35 | 78.31 | 78.35 | +0.917% | 287 | +20.663% |
| 2026-03-20 | 78.25 | 78.25 | 77.63 | 77.63 | -1.320% | 433 | +21.770% |
| 2026-03-19 | 78.21 | 78.67 | 78.21 | 78.67 | -0.108% | 138 | +20.162% |
| 2026-03-18 | 79.33 | 79.33 | 78.76 | 78.76 | -1.337% | 379 | +20.033% |
| 2026-03-17 | 79.76 | 79.82 | 79.76 | 79.82 | +0.239% | 608 | +18.428% |
| 2026-03-16 | 79.63 | 79.63 | 79.63 | 79.63 | +1.067% | 102 | +18.711% |
| 2026-03-13 | 78.79 | 78.79 | 78.79 | 78.79 | -0.561% | 265 | +19.978% |
| 2026-03-12 | 79.41 | 79.42 | 79.24 | 79.24 | -1.460% | 605 | +19.304% |
| 2026-03-11 | 80.73 | 80.73 | 80.12 | 80.41 | -0.313% | 1,033 | +17.563% |
| 2026-03-10 | 80.38 | 80.89 | 80.38 | 80.66 | -0.145% | 387 | +17.194% |
| 2026-03-09 | 79.22 | 80.78 | 79.22 | 80.78 | +0.817% | 387 | +17.024% |
| 2026-03-06 | 80.35 | 80.38 | 80.13 | 80.13 | -1.270% | 1,445 | +17.981% |
| 2026-03-05 | 81.27 | 81.27 | 81.16 | 81.16 | -0.692% | 313 | +16.483% |
| 2026-03-04 | 81.72 | 81.72 | 81.72 | 81.72 | +0.536% | 23 | +15.677% |
| 2026-03-03 | 81.29 | 81.29 | 81.29 | 81.29 | -0.947% | 89 | +16.297% |
| 2026-03-02 | 81.01 | 82.87 | 81.01 | 82.06 | +0.169% | 5,206 | +15.196% |
| 2026-02-27 | 81.97 | 82.09 | 81.86 | 81.92 | -0.329% | 1,718 | +15.391% |
| 2026-02-26 | 82.12 | 82.21 | 82.12 | 82.19 | -0.636% | 667 | +15.012% |
| 2026-02-25 | 82.59 | 82.80 | 82.59 | 82.72 | +1.049% | 521 | +14.280% |
| 2026-02-24 | 81.86 | 81.86 | 81.86 | 81.86 | +1.028% | 178 | +15.479% |
| 2026-02-23 | 82.02 | 82.02 | 81.03 | 81.03 | -1.236% | 1,000 | +16.666% |
| 2026-02-20 | 82.02 | 82.04 | 82.02 | 82.04 | +1.007% | 200 | +15.225% |
| 2026-02-19 | 81.23 | 81.23 | 81.23 | 81.23 | -0.401% | 172 | +16.384% |
| 2026-02-18 | 81.55 | 81.55 | 81.55 | 81.55 | +0.617% | 170 | +15.917% |
| 2026-02-17 | 80.81 | 81.05 | 80.81 | 81.05 | +0.302% | 443 | +16.633% |
| 2026-02-13 | 81.22 | 81.25 | 80.81 | 80.81 | -0.093% | 1,730 | +16.985% |
| 2026-02-12 | 81.99 | 81.99 | 80.88 | 80.88 | -1.635% | 549 | +16.876% |
| 2026-02-11 | 83.06 | 83.06 | 82.23 | 82.23 | -0.273% | 242 | +14.965% |
| 2026-02-10 | 82.45 | 82.45 | 82.45 | 82.45 | -0.490% | 331 | +14.651% |
| 2026-02-09 | 82.54 | 82.86 | 82.54 | 82.86 | +0.125% | 524 | +14.089% |
| 2026-02-06 | 82.24 | 82.76 | 82.24 | 82.76 | +1.946% | 151 | +14.232% |
| 2026-02-05 | 81.18 | 81.18 | 81.18 | 81.18 | -1.278% | 149 | +16.455% |
| 2026-02-04 | 82.59 | 82.60 | 82.23 | 82.23 | +0.058% | 1,134 | +14.966% |
| 2026-02-03 | 82.18 | 82.18 | 82.18 | 82.18 | -1.418% | 134 | +15.033% |
| 2026-02-02 | 83.36 | 83.36 | 83.36 | 83.36 | +0.875% | 22 | +13.402% |
| 2026-01-30 | 82.74 | 82.74 | 82.37 | 82.64 | -0.328% | 518 | +14.394% |
| 2026-01-29 | 82.91 | 82.91 | 82.91 | 82.91 | -0.537% | 134 | +14.019% |
| 2026-01-28 | 83.27 | 83.36 | 83.27 | 83.36 | +0.212% | 368 | +13.406% |
| 2026-01-27 | 83.29 | 83.29 | 83.18 | 83.18 | +0.396% | 2,227 | +13.647% |
| 2026-01-26 | 82.84 | 82.95 | 82.84 | 82.85 | +0.627% | 2,258 | +14.096% |
| 2026-01-23 | 82.30 | 82.34 | 82.30 | 82.34 | -0.120% | 546 | +14.811% |
| 2026-01-22 | 82.44 | 82.44 | 82.44 | 82.44 | +0.498% | 417 | +14.674% |
| 2026-01-21 | 81.37 | 82.03 | 81.36 | 82.03 | +1.071% | 526 | +15.245% |
| 2026-01-20 | 81.62 | 81.62 | 81.16 | 81.16 | -1.969% | 1,184 | +16.479% |
| 2026-01-16 | 82.79 | 82.79 | 82.79 | 82.79 | -0.082% | 396 | +14.185% |
| 2026-01-15 | 83.35 | 83.35 | 82.86 | 82.86 | +0.023% | 527 | +14.092% |
| 2026-01-14 | 82.98 | 83.05 | 82.84 | 82.84 | -0.485% | 3,649 | +14.118% |
| 2026-01-13 | 83.28 | 83.28 | 83.24 | 83.24 | -0.734% | 677 | +13.564% |
| 2026-01-12 | 83.89 | 83.89 | 83.86 | 83.86 | -0.080% | 814 | +12.731% |
| 2026-01-09 | 83.93 | 83.93 | 83.93 | 83.93 | +0.332% | 105 | +12.640% |
| 2026-01-08 | 83.65 | 83.65 | 83.65 | 83.65 | -0.128% | 69 | +13.014% |
| 2026-01-07 | 84.03 | 84.09 | 83.76 | 83.76 | -0.045% | 378 | +12.870% |
| 2026-01-06 | 83.34 | 83.79 | 83.34 | 83.79 | +0.921% | 727 | +12.819% |
| 2026-01-05 | 83.11 | 83.11 | 83.03 | 83.03 | +0.524% | 369 | +13.858% |
| 2026-01-02 | 82.63 | 82.63 | 82.59 | 82.59 | -0.148% | 331 | +14.455% |
| 2025-12-31 | 83.06 | 83.06 | 82.72 | 82.72 | -0.632% | 1,668 | +14.286% |
| 2025-12-30 | 83.39 | 83.39 | 83.23 | 83.24 | -0.118% | 677 | +13.564% |
| 2025-12-29 | 83.51 | 83.61 | 83.24 | 83.34 | -0.331% | 1,237 | +13.430% |
| 2025-12-26 | 83.62 | 83.62 | 83.62 | 83.62 | +0.102% | 223 | +13.055% |
| 2025-12-24 | 83.53 | 83.53 | 83.53 | 83.53 | +0.313% | 13 | +13.170% |
| 2025-12-23 | 83.27 | 83.27 | 83.27 | 83.27 | +0.137% | 53 | +13.524% |
| 2025-12-22 | 82.91 | 83.16 | 82.91 | 83.16 | +0.641% | 1,273 | +13.680% |
| 2025-12-19 | 82.63 | 82.63 | 82.63 | 82.63 | +0.832% | 68 | +14.409% |
| 2025-12-18 | 82.08 | 82.36 | 81.95 | 81.95 | +0.748% | 2,907 | +15.361% |
| 2025-12-17 | 82.21 | 82.21 | 81.34 | 81.34 | -1.190% | 875 | +16.223% |
| 2025-12-16 | 82.46 | 82.46 | 82.21 | 82.32 | -0.039% | 948 | +14.840% |
| 2025-12-15 | 83.04 | 83.04 | 82.32 | 82.35 | -0.062% | 612 | +14.795% |
| 2025-12-12 | 82.46 | 82.46 | 82.40 | 82.40 | -0.625% | 229 | +14.724% |
| 2025-12-11 | 82.92 | 82.92 | 82.92 | 82.92 | +0.257% | 227 | +14.007% |
| 2025-12-10 | 82.71 | 82.71 | 82.71 | 82.71 | +0.674% | 185 | +14.300% |
| 2025-12-09 | 82.15 | 82.15 | 82.15 | 82.15 | -0.148% | 183 | +15.071% |
| 2025-12-08 | 82.28 | 82.30 | 82.27 | 82.27 | -0.601% | 706 | +14.900% |
| 2025-12-05 | 82.77 | 82.77 | 82.77 | 82.77 | +0.102% | 91 | +14.210% |
| 2025-12-04 | 82.71 | 82.71 | 82.69 | 82.69 | -0.212% | 341 | +14.326% |
| 2025-12-03 | 82.99 | 82.99 | 82.86 | 82.86 | +0.129% | 1,104 | +14.084% |
| 2025-12-02 | 82.76 | 82.76 | 82.76 | 82.76 | +0.428% | 94 | +14.232% |
| 2025-12-01 | 82.43 | 82.69 | 82.40 | 82.40 | -0.436% | 1,434 | +14.721% |
| 2025-11-28 | 82.59 | 82.76 | 82.59 | 82.76 | +0.299% | 1,103 | +14.221% |
| 2025-11-26 | 82.38 | 82.65 | 82.33 | 82.52 | +0.419% | 1,755 | +14.562% |
| 2025-11-25 | 81.29 | 82.17 | 81.29 | 82.17 | +0.961% | 377 | +15.043% |
| 2025-11-24 | 81.04 | 81.39 | 80.96 | 81.39 | +1.409% | 1,263 | +16.148% |
| 2025-11-21 | 80.26 | 80.26 | 80.26 | 80.26 | +1.172% | 45 | +17.785% |
| 2025-11-20 | 79.33 | 79.33 | 79.33 | 79.33 | -1.537% | 261 | +19.165% |
| 2025-11-19 | 80.57 | 80.57 | 80.57 | 80.57 | +0.477% | 242 | +17.334% |
| 2025-11-18 | 79.66 | 80.50 | 79.66 | 80.19 | -0.558% | 474 | +17.893% |
| 2025-11-17 | 81.41 | 81.41 | 80.42 | 80.64 | -0.935% | 2,257 | +17.235% |
| 2025-11-14 | 81.15 | 81.79 | 81.15 | 81.40 | -0.262% | 857 | +16.139% |
| 2025-11-13 | 82.49 | 82.49 | 81.61 | 81.61 | -1.560% | 806 | +15.835% |
| 2025-11-12 | 82.67 | 82.90 | 82.67 | 82.90 | +0.278% | 1,314 | +14.027% |
| 2025-11-11 | 82.30 | 82.67 | 82.29 | 82.67 | +0.372% | 773 | +14.345% |
| 2025-11-10 | 82.10 | 82.37 | 81.72 | 82.37 | +1.657% | 6,525 | +14.770% |
| 2025-11-07 | 81.03 | 81.03 | 81.03 | 81.03 | +0.073% | 40 | +16.672% |
| 2025-11-06 | 80.88 | 80.97 | 80.88 | 80.97 | -0.940% | 526 | +16.757% |
| 2025-11-05 | 81.73 | 81.83 | 81.70 | 81.73 | +0.439% | 4,276 | +15.659% |
| 2025-11-04 | 81.38 | 81.38 | 81.38 | 81.38 | -1.067% | 49 | +16.167% |
| 2025-11-03 | 82.41 | 82.41 | 82.26 | 82.26 | +0.098% | 861 | +14.927% |
| 2025-10-31 | 81.89 | 82.17 | 81.89 | 82.17 | +0.459% | 922 | +15.040% |
| 2025-10-30 | 82.39 | 82.39 | 81.80 | 81.80 | -0.133% | 415 | +15.568% |
| 2025-10-29 | 82.26 | 82.26 | 81.91 | 81.91 | -0.223% | 6,601 | +15.415% |
| 2025-10-28 | 81.94 | 82.09 | 81.94 | 82.09 | +0.336% | 577 | +15.157% |
| 2025-10-27 | 81.54 | 81.82 | 81.54 | 81.82 | +1.194% | 164 | +15.544% |
| 2025-10-24 | 80.84 | 81.00 | 80.84 | 80.85 | +1.005% | 629 | +16.925% |
| 2025-10-23 | 79.90 | 80.05 | 79.90 | 80.05 | +0.471% | 1,138 | +18.100% |
| 2025-10-22 | 79.55 | 79.67 | 79.52 | 79.67 | -0.756% | 2,046 | +18.656% |
| 2025-10-21 | 80.31 | 80.31 | 80.28 | 80.28 | +0.217% | 274 | +17.760% |
| 2025-10-20 | 80.11 | 80.19 | 80.10 | 80.10 | +1.210% | 1,405 | +18.015% |
| 2025-10-17 | 78.78 | 79.15 | 78.78 | 79.15 | +0.837% | 325 | +19.443% |
| 2025-10-16 | 79.41 | 79.41 | 78.36 | 78.49 | -0.639% | 1,457 | +20.443% |
| 2025-10-15 | 78.99 | 78.99 | 78.99 | 78.99 | +0.216% | 53 | +19.673% |
| 2025-10-14 | 78.47 | 78.82 | 78.00 | 78.82 | -0.180% | 1,661 | +19.932% |
| 2025-10-13 | 78.72 | 79.09 | 78.72 | 78.97 | +1.165% | 542 | +19.716% |
| 2025-10-10 | 80.42 | 80.42 | 78.06 | 78.06 | -2.510% | 1,356 | +21.111% |
| 2025-10-09 | 80.07 | 80.07 | 80.07 | 80.07 | -0.207% | 80 | +18.071% |
| 2025-10-08 | 80.31 | 80.31 | 80.23 | 80.23 | +0.460% | 726 | +17.827% |
| 2025-10-07 | 80.10 | 80.11 | 79.86 | 79.86 | -0.437% | 517 | +18.368% |
| 2025-10-06 | 80.21 | 80.21 | 80.21 | 80.21 | +0.304% | 112 | +17.851% |
| 2025-10-03 | 79.97 | 79.97 | 79.97 | 79.97 | +0.173% | 1,072 | +18.210% |
| 2025-10-02 | 79.83 | 79.83 | 79.83 | 79.83 | +0.136% | 85 | +18.414% |
| 2025-10-01 | 79.43 | 79.73 | 79.43 | 79.73 | +0.641% | 50,066 | +18.575% |
| 2025-09-30 | 79.22 | 79.22 | 79.22 | 79.22 | +0.430% | 198 | +19.334% |
| 2025-09-29 | 79.07 | 79.08 | 78.87 | 78.88 | +0.239% | 1,214 | +19.847% |
| 2025-09-26 | 78.32 | 78.73 | 78.32 | 78.69 | +0.590% | 1,324 | +20.133% |
| 2025-09-25 | 78.23 | 78.23 | 78.23 | 78.23 | -0.282% | 84 | +20.842% |
| 2025-09-24 | 78.45 | 78.45 | 78.45 | 78.45 | -0.529% | 148 | +20.501% |
| 2025-09-23 | 78.87 | 78.87 | 78.87 | 78.87 | -0.789% | 50 | +19.863% |
| 2025-09-22 | 78.92 | 79.50 | 78.92 | 79.50 | +0.318% | 978 | +18.918% |
| 2025-09-19 | 79.03 | 79.24 | 79.03 | 79.24 | +0.604% | 482 | +19.295% |
| 2025-09-18 | 78.77 | 78.77 | 78.77 | 78.77 | +0.632% | 70 | +20.016% |
| 2025-09-17 | 78.42 | 78.42 | 78.25 | 78.27 | +0.057% | 1,128 | +20.774% |
| 2025-09-16 | 78.23 | 78.23 | 78.23 | 78.23 | -0.205% | 72 | +20.842% |
| 2025-09-15 | 78.32 | 78.39 | 78.30 | 78.39 | +0.509% | 1,349 | +20.594% |
| 2025-09-12 | 78.07 | 78.13 | 77.99 | 77.99 | -0.247% | 1,422 | +21.208% |
| 2025-09-11 | 78.19 | 78.19 | 78.19 | 78.19 | +0.809% | 81 | +20.908% |
| 2025-09-10 | 77.62 | 77.64 | 77.56 | 77.56 | -0.353% | 407 | +21.886% |
| 2025-09-09 | 77.61 | 77.83 | 77.57 | 77.83 | +0.454% | 463 | +21.457% |
| 2025-09-08 | 79.63 | 79.63 | 77.48 | 77.48 | +0.287% | 1,369 | +22.008% |
| 2025-09-05 | 77.92 | 77.92 | 77.26 | 77.26 | -0.706% | 242 | +22.358% |
| 2025-09-04 | 77.48 | 77.81 | 77.48 | 77.81 | +0.764% | 360 | +21.494% |
| 2025-09-03 | 77.22 | 77.22 | 77.22 | 77.22 | +0.705% | 55 | +22.422% |
| 2025-09-02 | 76.89 | 76.89 | 76.17 | 76.68 | -0.696% | 1,449 | +23.285% |
| 2025-08-29 | 77.25 | 77.25 | 77.22 | 77.22 | -0.580% | 151 | +22.427% |
| 2025-08-28 | 77.50 | 77.68 | 77.50 | 77.67 | +0.303% | 230 | +21.717% |
| 2025-08-27 | 77.37 | 77.43 | 77.37 | 77.43 | +0.373% | 222 | +22.086% |
| 2025-08-26 | 76.97 | 77.14 | 76.97 | 77.14 | +0.356% | 362 | +22.541% |
| 2025-08-25 | 77.40 | 77.40 | 76.87 | 76.87 | -0.266% | 382 | +22.977% |
| 2025-08-22 | 77.21 | 77.21 | 77.08 | 77.08 | +1.313% | 198 | +22.650% |
| 2025-08-21 | 76.08 | 76.08 | 76.08 | 76.08 | -0.319% | 87 | +24.260% |
| 2025-08-20 | 76.32 | 76.32 | 76.32 | 76.32 | -0.181% | 162 | +23.864% |
| 2025-08-19 | 76.46 | 76.46 | 76.46 | 76.46 | -0.526% | 183 | +23.640% |
| 2025-08-18 | 76.72 | 76.86 | 76.72 | 76.86 | +0.174% | 328 | +22.989% |
| 2025-08-15 | 76.73 | 76.73 | 76.73 | 76.73 | -0.224% | 13 | +23.203% |
| 2025-08-14 | 76.72 | 76.90 | 76.72 | 76.90 | +0.150% | 338 | +22.928% |
| 2025-08-13 | 76.70 | 76.79 | 76.58 | 76.79 | +0.496% | 349 | +23.111% |
| 2025-08-12 | 76.41 | 76.41 | 76.41 | 76.41 | +1.148% | 32 | +23.722% |
| 2025-08-11 | 75.91 | 75.91 | 75.54 | 75.54 | -0.411% | 683 | +25.143% |
| 2025-08-08 | 75.85 | 75.85 | 75.85 | 75.85 | +0.893% | 8 | +24.629% |
| 2025-08-07 | 75.18 | 75.18 | 75.18 | 75.18 | -0.537% | 11 | +25.741% |
| 2025-08-06 | 75.59 | 75.59 | 75.59 | 75.59 | +0.625% | 136 | +25.066% |
| 2025-08-05 | 75.33 | 75.33 | 75.12 | 75.12 | -0.666% | 100,255 | +25.848% |
| 2025-08-04 | 75.62 | 75.62 | 75.62 | 75.62 | +1.424% | 35 | +25.011% |
| 2025-08-01 | 74.56 | 74.56 | 74.56 | 74.56 | -1.453% | 149 | +26.791% |
| 2025-07-31 | 76.49 | 76.49 | 75.66 | 75.66 | -0.893% | 224 | +24.949% |
| 2025-07-30 | 76.34 | 76.34 | 76.34 | 76.34 | -0.038% | 113 | +23.833% |
| 2025-07-29 | 76.61 | 76.61 | 76.37 | 76.37 | -0.453% | 1,031 | +23.786% |
| 2025-07-28 | 76.63 | 76.72 | 76.63 | 76.72 | -0.115% | 405 | +23.225% |
| 2025-07-25 | 76.80 | 76.80 | 76.80 | 76.80 | +0.242% | 19 | +23.083% |
| 2025-07-24 | 76.62 | 76.62 | 76.62 | 76.62 | +0.333% | 49 | +23.381% |
| 2025-07-23 | 76.37 | 76.37 | 76.37 | 76.37 | +0.558% | 9 | +23.792% |
| 2025-07-22 | 75.81 | 75.94 | 75.81 | 75.94 | +0.156% | 202 | +24.483% |
| 2025-07-21 | 76.09 | 76.09 | 75.82 | 75.82 | +0.158% | 510 | +24.678% |
| 2025-07-18 | 75.76 | 75.76 | 75.70 | 75.70 | -0.063% | 138 | +24.875% |
| 2025-07-17 | 75.75 | 75.75 | 75.75 | 75.75 | +0.672% | 7 | +24.796% |
| 2025-07-16 | 75.16 | 75.24 | 75.16 | 75.24 | +0.207% | 508 | +25.635% |
| 2025-07-15 | 75.09 | 75.09 | 75.09 | 75.09 | -0.213% | 10 | +25.895% |
| 2025-07-14 | 75.25 | 75.25 | 75.25 | 75.25 | +0.154% | 7 | +25.626% |
| 2025-07-11 | 75.22 | 75.27 | 75.13 | 75.13 | -0.450% | 552 | +25.820% |
| 2025-07-10 | 75.47 | 75.47 | 75.47 | 75.47 | +0.107% | 43 | +25.254% |
| 2025-07-09 | 75.39 | 75.39 | 75.39 | 75.39 | +0.552% | 13 | +25.388% |
| 2025-07-08 | 74.98 | 74.98 | 74.98 | 74.98 | -0.219% | 72 | +26.080% |
| 2025-07-07 | 75.14 | 75.14 | 75.14 | 75.14 | -0.764% | 35 | +25.803% |
| 2025-07-03 | 75.72 | 75.72 | 75.72 | 75.72 | +0.911% | 110 | +24.842% |
| 2025-07-02 | 75.04 | 75.04 | 75.04 | 75.04 | +0.367% | 29 | +25.979% |
| 2025-07-01 | 74.75 | 74.77 | 74.75 | 74.77 | -0.075% | 473 | +26.441% |
| 2025-06-30 | 74.82 | 74.82 | 74.82 | 74.82 | +0.705% | 171 | +26.347% |
| 2025-06-27 | 74.30 | 74.30 | 74.30 | 74.30 | +0.536% | 62 | +27.238% |
| 2025-06-26 | 73.90 | 73.90 | 73.90 | 73.90 | +0.746% | 31 | +27.920% |
| 2025-06-25 | 73.32 | 73.35 | 73.32 | 73.35 | +0.232% | 204 | +28.874% |
| 2025-06-24 | 73.18 | 73.18 | 73.18 | 73.18 | +1.257% | 27 | +29.172% |
| 2025-06-23 | 72.28 | 72.28 | 72.28 | 72.28 | +0.568% | 267 | +30.796% |
| 2025-06-20 | 71.87 | 71.87 | 71.87 | 71.87 | -0.229% | 23 | +31.539% |
| 2025-06-18 | 72.52 | 72.52 | 72.03 | 72.03 | -0.037% | 657 | +31.238% |
| 2025-06-17 | 72.48 | 72.48 | 72.06 | 72.06 | -0.760% | 435 | +31.189% |
| 2025-06-16 | 72.61 | 72.61 | 72.61 | 72.61 | +1.055% | 68 | +30.191% |
| 2025-06-13 | 71.85 | 71.85 | 71.85 | 71.85 | -1.492% | 339 | +31.566% |
| 2025-06-12 | 72.94 | 72.94 | 72.94 | 72.94 | +0.393% | 39 | +29.603% |
| 2025-06-11 | 72.62 | 72.66 | 72.62 | 72.66 | -0.260% | 130 | +30.112% |
| 2025-06-10 | 72.85 | 72.85 | 72.85 | 72.85 | +0.457% | 13 | +29.773% |
| 2025-06-09 | 72.51 | 72.51 | 72.51 | 72.51 | -0.016% | 11 | +30.366% |
| 2025-06-06 | 72.59 | 72.59 | 72.53 | 72.53 | +0.973% | 297 | +30.345% |
| 2025-06-05 | 71.83 | 71.83 | 71.83 | 71.83 | -0.281% | 187 | +31.614% |
| 2025-06-04 | 72.03 | 72.03 | 72.03 | 72.03 | +0.133% | 267 | +31.244% |
| 2025-06-03 | 71.93 | 71.93 | 71.93 | 71.93 | +0.866% | 14 | +31.418% |
| 2025-06-02 | 70.94 | 71.32 | 70.94 | 71.32 | +0.158% | 273 | +32.556% |
| 2025-05-30 | 70.97 | 71.20 | 70.97 | 71.20 | +0.110% | 4,035 | +32.766% |
| 2025-05-29 | 71.06 | 71.13 | 71.06 | 71.13 | +0.423% | 940 | +32.912% |
| 2025-05-28 | 70.83 | 70.83 | 70.83 | 70.83 | -0.384% | 176 | +33.475% |
| 2025-05-27 | 71.10 | 71.10 | 71.10 | 71.10 | +1.986% | 55 | +32.962% |
| 2025-05-23 | 69.71 | 69.71 | 69.71 | 69.71 | -0.822% | 34 | +35.602% |
| 2025-05-22 | 70.29 | 70.29 | 70.29 | 70.29 | -0.114% | 49 | +34.488% |
| 2025-05-21 | 70.37 | 70.37 | 70.37 | 70.37 | -1.512% | 6 | +34.335% |
| 2025-05-20 | 71.45 | 71.45 | 71.45 | 71.45 | -0.390% | 86 | +32.304% |
| 2025-05-19 | 71.73 | 71.73 | 71.73 | 71.73 | +0.170% | 115 | +31.787% |
| 2025-05-16 | 71.17 | 71.61 | 71.17 | 71.61 | +0.783% | 1,005 | +32.011% |
| 2025-05-15 | 70.70 | 71.05 | 70.70 | 71.05 | +0.434% | 454 | +33.045% |
| 2025-05-14 | 70.75 | 70.75 | 70.75 | 70.75 | +0.193% | 30 | +33.623% |
| 2025-05-13 | 70.61 | 70.61 | 70.61 | 70.61 | +0.738% | 19 | +33.881% |
| 2025-05-12 | 69.76 | 70.09 | 69.76 | 70.09 | +3.100% | 937 | +34.870% |
| 2025-05-09 | 68.37 | 68.37 | 67.98 | 67.98 | -0.245% | 897 | +39.051% |
| 2025-05-08 | 68.15 | 68.15 | 68.15 | 68.15 | +0.569% | 5 | +38.711% |
| 2025-05-07 | 67.43 | 67.77 | 67.43 | 67.77 | +0.275% | 834 | +39.500% |
| 2025-05-06 | 67.76 | 67.84 | 67.58 | 67.58 | -0.793% | 1,974 | +39.885% |
| 2025-05-05 | 68.40 | 68.54 | 68.12 | 68.12 | -0.476% | 1,653 | +38.776% |
| 2025-05-02 | 68.57 | 68.57 | 68.45 | 68.45 | +1.173% | 1,114 | +38.116% |
| 2025-05-01 | 67.91 | 67.99 | 67.65 | 67.65 | +0.639% | 1,093 | +39.736% |
| 2025-04-30 | 66.21 | 67.22 | 66.21 | 67.22 | +0.406% | 6,804 | +40.628% |
| 2025-04-29 | 66.95 | 66.95 | 66.95 | 66.95 | +0.536% | 56 | +41.200% |
| 2025-04-28 | 66.59 | 66.59 | 66.59 | 66.59 | +0.092% | 635 | +41.956% |
| 2025-04-25 | 66.53 | 66.53 | 66.53 | 66.53 | +0.608% | 57 | +42.087% |
| 2025-04-24 | 65.58 | 66.13 | 65.58 | 66.13 | +2.093% | 3,255 | +42.951% |
| 2025-04-23 | 64.93 | 64.93 | 64.77 | 64.77 | +1.781% | 4,425 | +45.943% |
| 2025-04-22 | 63.69 | 63.69 | 63.46 | 63.64 | +2.455% | 1,567 | +48.542% |
| 2025-04-21 | 61.75 | 62.12 | 61.75 | 62.12 | -2.212% | 959 | +52.189% |
| 2025-04-17 | 63.49 | 63.70 | 63.49 | 63.52 | +0.136% | 1,831 | +48.823% |
| 2025-04-16 | 64.47 | 64.47 | 63.42 | 63.43 | -2.778% | 1,020 | +49.025% |
| 2025-04-15 | 65.46 | 65.46 | 65.19 | 65.25 | -0.074% | 2,781 | +44.886% |
| 2025-04-14 | 64.87 | 65.30 | 64.87 | 65.30 | 0.000% | 4,122 | +44.778% |